KissMeData/347890/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161146	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8110	-80	5	-0.98	463570760	56761	56.64	8190	8340	8050	10640	5740	8190	8167.07	1.23	0	-10501	8803	8496	8183	7876	7563	8650	8030	17	2450	100	6060	10	1	16798204	1362	13.00	1.87	12	0.34	624.00	4346.00	11290	20230322	-28.17	7500	20230726	8.13	11290	-28.17	20230322	7500	8.13	20230726	11290	-28.17	20230322	7500	8.13	20230726	3.80	N	347890	100	16 억	207237	N	N	83	N	N
3	20230731	151144	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8130	-60	5	-0.73	370097510	45250	45.15	8190	8340	8050	10640	5740	8190	8178.95	1.23	0	-9942	8803	8496	8183	7876	7563	8650	8030	17	2450	100	6060	10	1	16798204	1366	13.03	1.87	12	0.27	624.00	4346.00	11290	20230322	-27.99	7500	20230726	8.40	11290	-27.99	20230322	7500	8.40	20230726	11290	-27.99	20230322	7500	8.40	20230726	3.80	N	347890	100	16 억	207237	N	N	2	N	N
4	20230731	141151	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8190	0	3	0.00	310736250	37962	37.88	8190	8340	8050	10640	5740	8190	8185.46	1.23	0	-9982	8803	8496	8183	7876	7563	8650	8030	17	2450	100	6060	10	1	16798204	1376	13.12	1.88	12	0.23	624.00	4346.00	11290	20230322	-27.46	7500	20230726	9.20	11290	-27.46	20230322	7500	9.20	20230726	11290	-27.46	20230322	7500	9.20	20230726	3.80	N	347890	100	16 억	207237	N	N	2	N	N
5	20230731	131155	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8190	0	3	0.00	257296740	31451	31.38	8190	8340	8050	10640	5740	8190	8180.88	1.23	0	-6284	8803	8496	8183	7876	7563	8650	8030	17	2450	100	6060	10	1	16798204	1376	13.12	1.88	12	0.19	624.00	4346.00	11290	20230322	-27.46	7500	20230726	9.20	11290	-27.46	20230322	7500	9.20	20230726	11290	-27.46	20230322	7500	9.20	20230726	3.80	N	347890	100	16 억	207237	N	N	2	N	N
6	20230731	121202	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8200	10	2	0.12	235415590	28777	28.72	8190	8340	8050	10640	5740	8190	8180.69	1.23	0	-5592	8803	8496	8183	7876	7563	8650	8030	17	2450	100	6060	10	1	16798204	1377	13.14	1.89	12	0.17	624.00	4346.00	11290	20230322	-27.37	7500	20230726	9.33	11290	-27.37	20230322	7500	9.33	20230726	11290	-27.37	20230322	7500	9.33	20230726	3.80	N	347890	100	16 억	207237	N	N	2	N	N
7	20230731	111204	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8250	60	2	0.73	192099900	23508	23.46	8190	8340	8050	10640	5740	8190	8171.68	1.23	0	-4078	8803	8496	8183	7876	7563	8650	8030	17	2450	100	6060	10	1	16798204	1386	13.22	1.90	12	0.14	624.00	4346.00	11290	20230322	-26.93	7500	20230726	10.00	11290	-26.93	20230322	7500	10.00	20230726	11290	-26.93	20230322	7500	10.00	20230726	3.80	N	347890	100	16 억	207237	N	N	2	N	N
8	20230731	101201	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8230	40	2	0.49	125569560	15433	15.40	8190	8340	8050	10640	5740	8190	8136.43	1.23	0	-3464	8803	8496	8183	7876	7563	8650	8030	17	2450	100	6060	10	1	16798204	1382	13.19	1.89	12	0.09	624.00	4346.00	11290	20230322	-27.10	7500	20230726	9.73	11290	-27.10	20230322	7500	9.73	20230726	11290	-27.10	20230322	7500	9.73	20230726	3.80	N	347890	100	16 억	207237	N	N	2	N	N
9	20230731	091148	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8290	100	2	1.22	7215570	881	0.88	8190	8290	8190	10640	5740	8190	8190.20	1.23	0	-900	8803	8496	8183	7876	7563	8650	8030	17	2450	100	6060	10	1	16798204	1393	13.29	1.91	12	0.01	624.00	4346.00	11290	20230322	-26.57	7500	20230726	10.53	11290	-26.57	20230322	7500	10.53	20230726	11290	-26.57	20230322	7500	10.53	20230726	3.80	N	347890	100	16 억	207237	N	N	2	N	N
10	20230728	161150	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8190	110	2	1.36	809575620	100082	73.63	7990	8490	7870	10500	5660	8080	8089.11	1.19	0	7443	8280	8180	7980	7880	7680	8230	7930	17	2420	100	5970	10	1	16798204	1376	13.12	1.88	12	0.60	624.00	4346.00	11290	20230322	-27.46	7500	20230726	9.20	11290	-27.46	20230322	7500	9.20	20230726	11290	-27.46	20230322	7500	9.20	20230726	4.07	N	347890	100	16 억	200052	N	N	2	N	N
11	20230728	151148	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8130	50	2	0.62	801230440	99059	72.87	7990	8490	7870	10500	5660	8080	8088.42	1.19	0	7622	8280	8180	7980	7880	7680	8230	7930	17	2420	100	5970	10	1	16798204	1366	13.03	1.87	12	0.59	624.00	4346.00	11290	20230322	-27.99	7500	20230726	8.40	11290	-27.99	20230322	7500	8.40	20230726	11290	-27.99	20230322	7500	8.40	20230726	4.07	N	347890	100	16 억	200052	N	N	3	N	N
12	20230728	141146	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8150	70	2	0.87	725222760	89688	65.98	7990	8490	7870	10500	5660	8080	8086.06	1.19	0	9204	8280	8180	7980	7880	7680	8230	7930	17	2420	100	5970	10	1	16798204	1369	13.06	1.88	12	0.53	624.00	4346.00	11290	20230322	-27.81	7500	20230726	8.67	11290	-27.81	20230322	7500	8.67	20230726	11290	-27.81	20230322	7500	8.67	20230726	4.07	N	347890	100	16 억	200052	N	N	3	N	N
13	20230728	131150	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8110	30	2	0.37	646217650	79961	58.82	7990	8490	7870	10500	5660	8080	8081.66	1.19	0	8045	8280	8180	7980	7880	7680	8230	7930	17	2420	100	5970	10	1	16798204	1362	13.00	1.87	12	0.48	624.00	4346.00	11290	20230322	-28.17	7500	20230726	8.13	11290	-28.17	20230322	7500	8.13	20230726	11290	-28.17	20230322	7500	8.13	20230726	4.07	N	347890	100	16 억	200052	N	N	3	N	N
14	20230728	121148	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8260	180	2	2.23	588179380	72856	53.60	7990	8490	7870	10500	5660	8080	8073.18	1.19	0	10391	8280	8180	7980	7880	7680	8230	7930	17	2420	100	5970	10	1	16798204	1388	13.24	1.90	12	0.43	624.00	4346.00	11290	20230322	-26.84	7500	20230726	10.13	11290	-26.84	20230322	7500	10.13	20230726	11290	-26.84	20230322	7500	10.13	20230726	4.07	N	347890	100	16 억	200052	N	N	3	N	N
15	20230728	111154	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8220	140	2	1.73	550592100	68295	50.24	7990	8490	7870	10500	5660	8080	8061.97	1.19	0	10266	8280	8180	7980	7880	7680	8230	7930	17	2420	100	5970	10	1	16798204	1381	13.17	1.89	12	0.41	624.00	4346.00	11290	20230322	-27.19	7500	20230726	9.60	11290	-27.19	20230322	7500	9.60	20230726	11290	-27.19	20230322	7500	9.60	20230726	4.07	N	347890	100	16 억	200052	N	N	3	N	N
16	20230728	101145	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8110	30	2	0.37	390190620	48700	35.83	7990	8490	7870	10500	5660	8080	8012.13	1.19	0	12464	8280	8180	7980	7880	7680	8230	7930	17	2420	100	5970	10	1	16798204	1362	13.00	1.87	12	0.29	624.00	4346.00	11290	20230322	-28.17	7500	20230726	8.13	11290	-28.17	20230322	7500	8.13	20230726	11290	-28.17	20230322	7500	8.13	20230726	4.07	N	347890	100	16 억	200052	N	N	3	N	N
17	20230728	091154	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7930	-150	5	-1.86	50502520	6354	4.67	7990	8070	7870	10500	5660	8080	7948.15	1.19	0	627	8280	8180	7980	7880	7680	8230	7930	17	2420	100	5970	10	1	16798204	1332	12.71	1.82	12	0.04	624.00	4346.00	11290	20230322	-29.76	7500	20230726	5.73	11290	-29.76	20230322	7500	5.73	20230726	11290	-29.76	20230322	7500	5.73	20230726	4.07	N	347890	100	16 억	200052	N	N	3	N	N
18	20230727	161144	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8080	230	2	2.93	1078062210	135842	44.31	7850	8080	7780	10200	5500	7850	7936.14	1.23	28286	-6937	8563	8206	7853	7496	7143	8030	7320	17	2350	100	5800	10	1	16798204	1357	12.95	1.86	12	0.81	624.00	4346.00	11290	20230322	-28.43	7500	20230726	7.73	11290	-28.43	20230322	7500	7.73	20230726	11290	-28.43	20230322	7500	7.73	20230726	4.12	N	347890	100	16 억	206055	N	N	3	N	N
19	20230727	151145	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7920	70	2	0.89	1040364590	131157	42.79	7850	8080	7780	10200	5500	7850	7932.21	1.23	28286	-4904	8563	8206	7853	7496	7143	8030	7320	17	2350	100	5800	10	1	16798204	1330	12.69	1.82	12	0.78	624.00	4346.00	11290	20230322	-29.85	7500	20230726	5.60	11290	-29.85	20230322	7500	5.60	20230726	11290	-29.85	20230322	7500	5.60	20230726	4.12	N	347890	100	16 억	206055	N	N	1	N	N
20	20230727	141140	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7930	80	2	1.02	888082460	112003	36.54	7850	8080	7780	10200	5500	7850	7929.10	1.23	28286	-4531	8563	8206	7853	7496	7143	8030	7320	17	2350	100	5800	10	1	16798204	1332	12.71	1.82	12	0.67	624.00	4346.00	11290	20230322	-29.76	7500	20230726	5.73	11290	-29.76	20230322	7500	5.73	20230726	11290	-29.76	20230322	7500	5.73	20230726	4.12	N	347890	100	16 억	206055	N	N	1	N	N
21	20230727	131138	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7930	80	2	1.02	773505910	97668	31.86	7850	8040	7780	10200	5500	7850	7919.75	1.23	28286	-2163	8563	8206	7853	7496	7143	8030	7320	17	2350	100	5800	10	1	16798204	1332	12.71	1.82	12	0.58	624.00	4346.00	11290	20230322	-29.76	7500	20230726	5.73	11290	-29.76	20230322	7500	5.73	20230726	11290	-29.76	20230322	7500	5.73	20230726	4.12	N	347890	100	16 억	206055	N	N	1	N	N
22	20230727	121141	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7950	100	2	1.27	416196360	52461	17.11	7850	8040	7780	10200	5500	7850	7933.44	1.23	28286	-3474	8563	8206	7853	7496	7143	8030	7320	17	2350	100	5800	10	1	16798204	1335	12.74	1.83	12	0.31	624.00	4346.00	11290	20230322	-29.58	7500	20230726	6.00	11290	-29.58	20230322	7500	6.00	20230726	11290	-29.58	20230322	7500	6.00	20230726	4.12	N	347890	100	16 억	206055	N	N	1	N	N
23	20230727	111144	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7960	110	2	1.40	346580670	43688	14.25	7850	8040	7780	10200	5500	7850	7933.09	1.23	28286	-690	8563	8206	7853	7496	7143	8030	7320	17	2350	100	5800	10	1	16798204	1337	12.76	1.83	12	0.26	624.00	4346.00	11290	20230322	-29.50	7500	20230726	6.13	11290	-29.50	20230322	7500	6.13	20230726	11290	-29.50	20230322	7500	6.13	20230726	4.12	N	347890	100	16 억	206055	N	N	1	N	N
24	20230727	101141	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7950	100	2	1.27	256350120	32333	10.55	7850	8040	7780	10200	5500	7850	7928.44	1.23	28286	-3753	8563	8206	7853	7496	7143	8030	7320	17	2350	100	5800	10	1	16798204	1335	12.74	1.83	12	0.19	624.00	4346.00	11290	20230322	-29.58	7500	20230726	6.00	11290	-29.58	20230322	7500	6.00	20230726	11290	-29.58	20230322	7500	6.00	20230726	4.12	N	347890	100	16 억	206055	N	N	1	N	N
25	20230727	091139	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7880	30	2	0.38	82466250	10485	3.42	7850	7970	7780	10200	5500	7850	7865.16	1.23	28286	-539	8563	8206	7853	7496	7143	8030	7320	17	2350	100	5800	10	1	16798204	1324	12.63	1.81	12	0.06	624.00	4346.00	11290	20230322	-30.20	7500	20230726	5.07	11290	-30.20	20230322	7500	5.07	20230726	11290	-30.20	20230322	7500	5.07	20230726	4.12	N	347890	100	16 억	206055	N	N	1	N	N
26	20230726	161137	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7850	-240	5	-2.97	2373913020	306435	277.71	8090	8210	7500	10510	5670	8090	7746.82	1.06	0	16442	8876	8482	8266	7872	7656	8375	7765	17	2420	100	5980	10	1	16798204	1319	12.58	1.81	12	1.82	624.00	4346.00	11290	20230322	-30.47	7500	20230726	4.67	11290	-30.47	20230322	7500	4.67	20230726	11290	-30.47	20230322	7500	4.67	20230726	4.16	N	347890	100	16 억	177769	N	N	1	N	N
27	20230726	151143	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7660	-430	5	-5.32	2283959220	294857	267.22	8090	8210	7500	10510	5670	8090	7745.99	1.06	0	16617	8876	8482	8266	7872	7656	8375	7765	17	2420	100	5980	10	1	16798204	1287	12.28	1.76	12	1.76	624.00	4346.00	11290	20230322	-32.15	7500	20230726	2.13	11290	-32.15	20230322	7500	2.13	20230726	11290	-32.15	20230322	7500	2.13	20230726	4.16	N	347890	100	16 억	177769	N	N	60	N	N
28	20230726	141134	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7550	-540	5	-6.67	1973256360	254438	230.59	8090	8210	7500	10510	5670	8090	7755.35	1.06	0	25088	8876	8482	8266	7872	7656	8375	7765	17	2420	100	5980	10	1	16798204	1268	12.10	1.74	12	1.51	624.00	4346.00	11290	20230322	-33.13	7500	20230726	0.67	11290	-33.13	20230322	7500	0.67	20230726	11290	-33.13	20230322	7500	0.67	20230726	4.16	N	347890	100	16 억	177769	N	N	60	N	N
29	20230726	131130	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7670	-420	5	-5.19	1469142260	188037	170.41	8090	8210	7620	10510	5670	8090	7813.05	1.06	0	17720	8876	8482	8266	7872	7656	8375	7765	17	2420	100	5980	10	1	16798204	1288	12.29	1.76	12	1.12	624.00	4346.00	11290	20230322	-32.06	7620	20230726	0.66	11290	-32.06	20230322	7620	0.66	20230726	11290	-32.06	20230322	7620	0.66	20230726	4.16	N	347890	100	16 억	177769	N	N	60	N	N
30	20230726	121135	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7670	-420	5	-5.19	1057545200	134344	121.75	8090	8210	7670	10510	5670	8090	7871.92	1.06	0	6780	8876	8482	8266	7872	7656	8375	7765	17	2420	100	5980	10	1	16798204	1288	12.29	1.76	12	0.80	624.00	4346.00	11290	20230322	-32.06	7670	20230726	0.00	11290	-32.06	20230322	7670	0.00	20230726	11290	-32.06	20230322	7670	0.00	20230726	4.16	N	347890	100	16 억	177769	N	N	60	N	N
31	20230726	111129	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	-320	5	-3.96	732303260	92390	83.73	8090	8210	7720	10510	5670	8090	7926.22	1.06	0	-656	8876	8482	8266	7872	7656	8375	7765	17	2420	100	5980	10	1	16798204	1305	12.45	1.79	12	0.55	624.00	4346.00	11290	20230322	-31.18	7700	20220929	0.91	11290	-31.18	20230322	7720	0.65	20230726	11290	-31.18	20230322	7700	0.91	20220929	4.16	N	347890	100	16 억	177769	N	N	60	N	N
32	20230726	101137	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7890	-200	5	-2.47	380308530	47398	42.96	8090	8210	7840	10510	5670	8090	8023.72	1.06	0	946	8876	8482	8266	7872	7656	8375	7765	17	2420	100	5980	10	1	16798204	1325	12.64	1.82	12	0.28	624.00	4346.00	11290	20230322	-30.12	7700	20220929	2.47	11290	-30.12	20230322	7760	1.68	20230102	11290	-30.12	20230322	7700	2.47	20220929	4.16	N	347890	100	16 억	177769	N	N	60	N	N
33	20230726	091131	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8090	0	3	0.00	29203230	3607	3.27	8090	8210	8070	10510	5670	8090	8096.27	1.06	0	362	8876	8482	8266	7872	7656	8375	7765	17	2420	100	5980	10	1	16798204	1359	12.96	1.86	12	0.02	624.00	4346.00	11290	20230322	-28.34	7700	20220929	5.06	11290	-28.34	20230322	7760	4.25	20230102	11290	-28.34	20230322	7700	5.06	20220929	4.16	N	347890	100	16 억	177769	N	N	60	N	N
34	20230725	161129	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8090	-470	5	-5.49	905722080	109889	138.35	8660	8660	8050	11120	6000	8560	8242.55	1.14	0	-14966	8940	8750	8570	8380	8200	8660	8290	17	2560	100	6330	10	1	16798204	1359	12.96	1.86	12	0.65	624.00	4346.00	11290	20230322	-28.34	7700	20220929	5.06	11290	-28.34	20230322	7760	4.25	20230102	11290	-28.34	20230322	7700	5.06	20220929	4.06	N	347890	100	16 억	192188	N	N	60	N	N
35	20230725	151116	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8070	-490	5	-5.72	860357590	104289	131.30	8660	8660	8050	11120	6000	8560	8249.74	1.14	0	-14500	8940	8750	8570	8380	8200	8660	8290	17	2560	100	6330	10	1	16798204	1356	12.93	1.86	12	0.62	624.00	4346.00	11290	20230322	-28.52	7700	20220929	4.81	11290	-28.52	20230322	7760	3.99	20230102	11290	-28.52	20230322	7700	4.81	20220929	4.06	N	347890	100	16 억	192188	N	N	1	N	N
36	20230725	141114	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8160	-400	5	-4.67	676918800	81673	102.83	8660	8660	8120	11120	6000	8560	8288.16	1.14	0	-13558	8940	8750	8570	8380	8200	8660	8290	17	2560	100	6330	10	1	16798204	1371	13.08	1.88	12	0.49	624.00	4346.00	11290	20230322	-27.72	7700	20220929	5.97	11290	-27.72	20230322	7760	5.15	20230102	11290	-27.72	20230322	7700	5.97	20220929	4.06	N	347890	100	16 억	192188	N	N	1	N	N
37	20230725	131126	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8250	-310	5	-3.62	476131590	57122	71.92	8660	8660	8210	11120	6000	8560	8335.35	1.14	0	-14048	8940	8750	8570	8380	8200	8660	8290	17	2560	100	6330	10	1	16798204	1386	13.22	1.90	12	0.34	624.00	4346.00	11290	20230322	-26.93	7700	20220929	7.14	11290	-26.93	20230322	7760	6.31	20230102	11290	-26.93	20230322	7700	7.14	20220929	4.06	N	347890	100	16 억	192188	N	N	1	N	N
38	20230725	121124	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8280	-280	5	-3.27	369160480	44144	55.58	8660	8660	8260	11120	6000	8560	8362.64	1.14	0	-13691	8940	8750	8570	8380	8200	8660	8290	17	2560	100	6330	10	1	16798204	1391	13.27	1.91	12	0.26	624.00	4346.00	11290	20230322	-26.66	7700	20220929	7.53	11290	-26.66	20230322	7760	6.70	20230102	11290	-26.66	20230322	7700	7.53	20220929	4.06	N	347890	100	16 억	192188	N	N	1	N	N
39	20230725	111122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8310	-250	5	-2.92	288891300	34455	43.38	8660	8660	8290	11120	6000	8560	8384.60	1.14	0	-10602	8940	8750	8570	8380	8200	8660	8290	17	2560	100	6330	10	1	16798204	1396	13.32	1.91	12	0.21	624.00	4346.00	11290	20230322	-26.40	7700	20220929	7.92	11290	-26.40	20230322	7760	7.09	20230102	11290	-26.40	20230322	7700	7.92	20220929	4.06	N	347890	100	16 억	192188	N	N	1	N	N
40	20230725	101123	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8380	-180	5	-2.10	174326870	20702	26.06	8660	8660	8370	11120	6000	8560	8420.77	1.14	0	-5650	8940	8750	8570	8380	8200	8660	8290	17	2560	100	6330	10	1	16798204	1408	13.43	1.93	12	0.12	624.00	4346.00	11290	20230322	-25.78	7700	20220929	8.83	11290	-25.78	20230322	7760	7.99	20230102	11290	-25.78	20230322	7700	8.83	20220929	4.06	N	347890	100	16 억	192188	N	N	1	N	N
41	20230725	091120	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8460	-100	5	-1.17	46262590	5461	6.88	8660	8660	8370	11120	6000	8560	8471.45	1.14	0	-2085	8940	8750	8570	8380	8200	8660	8290	17	2560	100	6330	10	1	16798204	1421	13.56	1.95	12	0.03	624.00	4346.00	11290	20230322	-25.07	7700	20220929	9.87	11290	-25.07	20230322	7760	9.02	20230102	11290	-25.07	20230322	7700	9.87	20220929	4.06	N	347890	100	16 억	192188	N	N	1	N	N
42	20230724	161122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8560	-110	5	-1.27	676299440	79427	79.43	8610	8760	8390	11270	6070	8670	8514.70	1.20	0	-8565	9016	8842	8676	8502	8336	8930	8590	17	2600	100	6410	10	1	16798204	1438	13.72	1.97	12	0.47	624.00	4346.00	11290	20230322	-24.18	7700	20220929	11.17	11290	-24.18	20230322	7760	10.31	20230102	11290	-24.18	20230322	7700	11.17	20220929	4.07	N	347890	100	16 억	202155	N	N	1	N	N
43	20230724	151117	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8450	-220	5	-2.54	648590350	76180	76.19	8610	8760	8390	11270	6070	8670	8513.92	1.20	0	-7315	9016	8842	8676	8502	8336	8930	8590	17	2600	100	6410	10	1	16798204	1419	13.54	1.94	12	0.45	624.00	4346.00	11290	20230322	-25.16	7700	20220929	9.74	11290	-25.16	20230322	7760	8.89	20230102	11290	-25.16	20230322	7700	9.74	20220929	4.07	N	347890	100	16 억	202155	N	N	75	N	N
44	20230724	141115	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8510	-160	5	-1.85	530645910	62253	62.26	8610	8760	8390	11270	6070	8670	8524.02	1.20	0	-7943	9016	8842	8676	8502	8336	8930	8590	17	2600	100	6410	10	1	16798204	1430	13.64	1.96	12	0.37	624.00	4346.00	11290	20230322	-24.62	7700	20220929	10.52	11290	-24.62	20230322	7760	9.66	20230102	11290	-24.62	20230322	7700	10.52	20220929	4.07	N	347890	100	16 억	202155	N	N	75	N	N
45	20230724	131117	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8490	-180	5	-2.08	460744220	54008	54.01	8610	8760	8390	11270	6070	8670	8531.04	1.20	0	-6489	9016	8842	8676	8502	8336	8930	8590	17	2600	100	6410	10	1	16798204	1426	13.61	1.95	12	0.32	624.00	4346.00	11290	20230322	-24.80	7700	20220929	10.26	11290	-24.80	20230322	7760	9.41	20230102	11290	-24.80	20230322	7700	10.26	20220929	4.07	N	347890	100	16 억	202155	N	N	75	N	N
46	20230724	121119	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8460	-210	5	-2.42	354105740	41433	41.44	8610	8760	8390	11270	6070	8670	8546.47	1.20	0	-6516	9016	8842	8676	8502	8336	8930	8590	17	2600	100	6410	10	1	16798204	1421	13.56	1.95	12	0.25	624.00	4346.00	11290	20230322	-25.07	7700	20220929	9.87	11290	-25.07	20230322	7760	9.02	20230102	11290	-25.07	20230322	7700	9.87	20220929	4.07	N	347890	100	16 억	202155	N	N	75	N	N
47	20230724	111122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8510	-160	5	-1.85	282066250	32915	32.92	8610	8760	8500	11270	6070	8670	8569.54	1.20	0	-3995	9016	8842	8676	8502	8336	8930	8590	17	2600	100	6410	10	1	16798204	1430	13.64	1.96	12	0.20	624.00	4346.00	11290	20230322	-24.62	7700	20220929	10.52	11290	-24.62	20230322	7760	9.66	20230102	11290	-24.62	20230322	7700	10.52	20220929	4.07	N	347890	100	16 억	202155	N	N	75	N	N
48	20230724	101111	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8580	-90	5	-1.04	164647670	19156	19.16	8610	8760	8510	11270	6070	8670	8595.10	1.20	0	-5265	9016	8842	8676	8502	8336	8930	8590	17	2600	100	6410	10	1	16798204	1441	13.75	1.97	12	0.11	624.00	4346.00	11290	20230322	-24.00	7700	20220929	11.43	11290	-24.00	20230322	7760	10.57	20230102	11290	-24.00	20230322	7700	11.43	20220929	4.07	N	347890	100	16 억	202155	N	N	75	N	N
49	20230724	091119	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8530	-140	5	-1.61	39030640	4560	4.56	8610	8650	8520	11270	6070	8670	8559.35	1.20	0	-3366	9016	8842	8676	8502	8336	8930	8590	17	2600	100	6410	10	1	16798204	1433	13.67	1.96	12	0.03	624.00	4346.00	11290	20230322	-24.45	7700	20220929	10.78	11290	-24.45	20230322	7760	9.92	20230102	11290	-24.45	20230322	7700	10.78	20220929	4.07	N	347890	100	16 억	202155	N	N	75	N	N
50	20230721	161106	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8670	-10	5	-0.12	869547450	99442	122.06	8660	8850	8510	11280	6080	8680	8744.27	1.35	0	-23054	8966	8822	8556	8412	8146	8895	8485	17	2600	100	6420	10	1	16798204	1456	13.89	1.99	12	0.59	624.00	4346.00	11290	20230322	-23.21	7700	20220929	12.60	11290	-23.21	20230322	7760	11.73	20230102	11290	-23.21	20230322	7700	12.60	20220929	4.08	N	347890	100	16 억	226782	N	N	75	N	N
51	20230721	151109	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8660	-20	5	-0.23	848747300	97043	119.11	8660	8850	8510	11280	6080	8680	8746.10	1.35	0	-21898	8966	8822	8556	8412	8146	8895	8485	17	2600	100	6420	10	1	16798204	1455	13.88	1.99	12	0.58	624.00	4346.00	11290	20230322	-23.29	7700	20220929	12.47	11290	-23.29	20230322	7760	11.60	20230102	11290	-23.29	20230322	7700	12.47	20220929	4.08	N	347890	100	16 억	226782	N	N	6	N	N
52	20230721	141104	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8660	-20	5	-0.23	793925760	90689	111.31	8660	8850	8510	11280	6080	8680	8754.38	1.35	0	-22052	8966	8822	8556	8412	8146	8895	8485	17	2600	100	6420	10	1	16798204	1455	13.88	1.99	12	0.54	624.00	4346.00	11290	20230322	-23.29	7700	20220929	12.47	11290	-23.29	20230322	7760	11.60	20230102	11290	-23.29	20230322	7700	12.47	20220929	4.08	N	347890	100	16 억	226782	N	N	6	N	N
53	20230721	131108	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8780	100	2	1.15	760922070	86904	106.67	8660	8850	8510	11280	6080	8680	8755.89	1.35	0	-20931	8966	8822	8556	8412	8146	8895	8485	17	2600	100	6420	10	1	16798204	1475	14.07	2.02	12	0.52	624.00	4346.00	11290	20230322	-22.23	7700	20220929	14.03	11290	-22.23	20230322	7760	13.14	20230102	11290	-22.23	20230322	7700	14.03	20220929	4.08	N	347890	100	16 억	226782	N	N	6	N	N
54	20230721	121122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8790	110	2	1.27	663905390	75892	93.15	8660	8850	8510	11280	6080	8680	8748.03	1.35	0	-18105	8966	8822	8556	8412	8146	8895	8485	17	2600	100	6420	10	1	16798204	1477	14.09	2.02	12	0.45	624.00	4346.00	11290	20230322	-22.14	7700	20220929	14.16	11290	-22.14	20230322	7760	13.27	20230102	11290	-22.14	20230322	7700	14.16	20220929	4.08	N	347890	100	16 억	226782	N	N	6	N	N
55	20230721	111119	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8800	120	2	1.38	567319820	64873	79.63	8660	8850	8510	11280	6080	8680	8745.08	1.35	0	-14460	8966	8822	8556	8412	8146	8895	8485	17	2600	100	6420	10	1	16798204	1478	14.10	2.02	12	0.39	624.00	4346.00	11290	20230322	-22.05	7700	20220929	14.29	11290	-22.05	20230322	7760	13.40	20230102	11290	-22.05	20230322	7700	14.29	20220929	4.08	N	347890	100	16 억	226782	N	N	6	N	N
56	20230721	101117	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8790	110	2	1.27	362202350	41620	51.08	8660	8850	8510	11280	6080	8680	8702.60	1.35	0	-9431	8966	8822	8556	8412	8146	8895	8485	17	2600	100	6420	10	1	16798204	1477	14.09	2.02	12	0.25	624.00	4346.00	11290	20230322	-22.14	7700	20220929	14.16	11290	-22.14	20230322	7760	13.27	20230102	11290	-22.14	20230322	7700	14.16	20220929	4.08	N	347890	100	16 억	226782	N	N	6	N	N
57	20230721	091114	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8580	-100	5	-1.15	40464710	4678	5.74	8660	8770	8560	11280	6080	8680	8650.00	1.35	0	-1808	8966	8822	8556	8412	8146	8895	8485	17	2600	100	6420	10	1	16798204	1441	13.75	1.97	12	0.03	624.00	4346.00	11290	20230322	-24.00	7700	20220929	11.43	11290	-24.00	20230322	7760	10.57	20230102	11290	-24.00	20230322	7700	11.43	20220929	4.08	N	347890	100	16 억	226782	N	N	6	N	N
58	20230720	161102	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8680	270	2	3.21	694905560	81312	164.80	8390	8700	8290	10930	5890	8410	8546.03	1.30	0	10870	8576	8492	8396	8312	8216	8535	8355	17	2520	100	6220	10	1	16798204	1458	13.91	2.00	12	0.48	624.00	4346.00	11290	20230322	-23.12	7700	20220929	12.73	11290	-23.12	20230322	7760	11.86	20230102	11290	-23.12	20230322	7700	12.73	20220929	4.11	N	347890	100	16 억	218304	N	N	6	N	N
59	20230720	151102	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8640	230	2	2.73	666421130	78023	158.13	8390	8700	8290	10930	5890	8410	8541.34	1.30	0	11280	8576	8492	8396	8312	8216	8535	8355	17	2520	100	6220	10	1	16798204	1451	13.85	1.99	12	0.46	624.00	4346.00	11290	20230322	-23.47	7700	20220929	12.21	11290	-23.47	20230322	7760	11.34	20230102	11290	-23.47	20230322	7700	12.21	20220929	4.11	N	347890	100	16 억	218304	N	N	0	N	N
60	20230720	141101	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8640	230	2	2.73	619403330	72570	147.08	8390	8700	8290	10930	5890	8410	8535.25	1.30	0	10673	8576	8492	8396	8312	8216	8535	8355	17	2520	100	6220	10	1	16798204	1451	13.85	1.99	12	0.43	624.00	4346.00	11290	20230322	-23.47	7700	20220929	12.21	11290	-23.47	20230322	7760	11.34	20230102	11290	-23.47	20230322	7700	12.21	20220929	4.11	N	347890	100	16 억	218304	N	N	0	N	N
61	20230720	131103	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8670	260	2	3.09	497079580	58327	118.21	8390	8700	8290	10930	5890	8410	8522.29	1.30	0	8072	8576	8492	8396	8312	8216	8535	8355	17	2520	100	6220	10	1	16798204	1456	13.89	1.99	12	0.35	624.00	4346.00	11290	20230322	-23.21	7700	20220929	12.60	11290	-23.21	20230322	7760	11.73	20230102	11290	-23.21	20230322	7700	12.60	20220929	4.11	N	347890	100	16 억	218304	N	N	0	N	N
62	20230720	121111	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8650	240	2	2.85	409724980	48254	97.80	8390	8680	8290	10930	5890	8410	8491.01	1.30	0	8085	8576	8492	8396	8312	8216	8535	8355	17	2520	100	6220	10	1	16798204	1453	13.86	1.99	12	0.29	624.00	4346.00	11290	20230322	-23.38	7700	20220929	12.34	11290	-23.38	20230322	7760	11.47	20230102	11290	-23.38	20230322	7700	12.34	20220929	4.11	N	347890	100	16 억	218304	N	N	0	N	N
63	20230720	111108	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8580	170	2	2.02	237817960	28320	57.40	8390	8580	8290	10930	5890	8410	8397.53	1.30	0	4836	8576	8492	8396	8312	8216	8535	8355	17	2520	100	6220	10	1	16798204	1441	13.75	1.97	12	0.17	624.00	4346.00	11290	20230322	-24.00	7700	20220929	11.43	11290	-24.00	20230322	7760	10.57	20230102	11290	-24.00	20230322	7700	11.43	20220929	4.11	N	347890	100	16 억	218304	N	N	0	N	N
64	20230720	101055	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8440	30	2	0.36	163853760	19617	39.76	8390	8440	8290	10930	5890	8410	8352.64	1.30	0	6108	8576	8492	8396	8312	8216	8535	8355	17	2520	100	6220	10	1	16798204	1418	13.53	1.94	12	0.12	624.00	4346.00	11290	20230322	-25.24	7700	20220929	9.61	11290	-25.24	20230322	7760	8.76	20230102	11290	-25.24	20230322	7700	9.61	20220929	4.11	N	347890	100	16 억	218304	N	N	0	N	N
65	20230720	091058	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8300	-110	5	-1.31	31118080	3733	7.57	8390	8400	8300	10930	5890	8410	8335.94	1.30	0	-25	8576	8492	8396	8312	8216	8535	8355	17	2520	100	6220	10	1	16798204	1394	13.30	1.91	12	0.02	624.00	4346.00	11290	20230322	-26.48	7700	20220929	7.79	11290	-26.48	20230322	7760	6.96	20230102	11290	-26.48	20230322	7700	7.79	20220929	4.11	N	347890	100	16 억	218304	N	N	0	N	N
66	20230719	161118	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8410	20	2	0.24	413231250	49312	54.17	8390	8480	8300	10900	5880	8390	8379.91	1.37	0	-11651	8716	8552	8446	8282	8176	8500	8230	17	2510	100	6200	10	1	16798204	1413	13.48	1.94	12	0.29	624.00	4346.00	11290	20230322	-25.51	7700	20220929	9.22	11290	-25.51	20230322	7760	8.38	20230102	11290	-25.51	20230322	7700	9.22	20220929	4.10	N	347890	100	16 억	229956	N	N	0	N	N
67	20230719	151117	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8400	10	2	0.12	409339470	48849	53.66	8390	8480	8300	10900	5880	8390	8379.69	1.37	0	-11797	8716	8552	8446	8282	8176	8500	8230	17	2510	100	6200	10	1	16798204	1411	13.46	1.93	12	0.29	624.00	4346.00	11290	20230322	-25.60	7700	20220929	9.09	11290	-25.60	20230322	7760	8.25	20230102	11290	-25.60	20230322	7700	9.09	20220929	4.10	N	347890	100	16 억	229956	N	N	0	N	N
68	20230719	141121	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8410	20	2	0.24	340531350	40657	44.66	8390	8480	8300	10900	5880	8390	8375.71	1.37	0	-11735	8716	8552	8446	8282	8176	8500	8230	17	2510	100	6200	10	1	16798204	1413	13.48	1.94	12	0.24	624.00	4346.00	11290	20230322	-25.51	7700	20220929	9.22	11290	-25.51	20230322	7760	8.38	20230102	11290	-25.51	20230322	7700	9.22	20220929	4.10	N	347890	100	16 억	229956	N	N	0	N	N
69	20230719	131105	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8400	10	2	0.12	227508840	27165	29.84	8390	8480	8300	10900	5880	8390	8375.07	1.37	0	-6930	8716	8552	8446	8282	8176	8500	8230	17	2510	100	6200	10	1	16798204	1411	13.46	1.93	12	0.16	624.00	4346.00	11290	20230322	-25.60	7700	20220929	9.09	11290	-25.60	20230322	7760	8.25	20230102	11290	-25.60	20230322	7700	9.09	20220929	4.10	N	347890	100	16 억	229956	N	N	0	N	N
70	20230719	121124	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8350	-40	5	-0.48	200367290	23925	26.28	8390	8480	8300	10900	5880	8390	8374.81	1.37	0	-6184	8716	8552	8446	8282	8176	8500	8230	17	2510	100	6200	10	1	16798204	1403	13.38	1.92	12	0.14	624.00	4346.00	11290	20230322	-26.04	7700	20220929	8.44	11290	-26.04	20230322	7760	7.60	20230102	11290	-26.04	20230322	7700	8.44	20220929	4.10	N	347890	100	16 억	229956	N	N	0	N	N
71	20230719	111120	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8410	20	2	0.24	158807360	18964	20.83	8390	8480	8300	10900	5880	8390	8374.15	1.37	0	-3744	8716	8552	8446	8282	8176	8500	8230	17	2510	100	6200	10	1	16798204	1413	13.48	1.94	12	0.11	624.00	4346.00	11290	20230322	-25.51	7700	20220929	9.22	11290	-25.51	20230322	7760	8.38	20230102	11290	-25.51	20230322	7700	9.22	20220929	4.10	N	347890	100	16 억	229956	N	N	0	N	N
72	20230719	101111	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8430	40	2	0.48	99406240	11924	13.10	8390	8440	8300	10900	5880	8390	8336.65	1.37	0	-1788	8716	8552	8446	8282	8176	8500	8230	17	2510	100	6200	10	1	16798204	1416	13.51	1.94	12	0.07	624.00	4346.00	11290	20230322	-25.33	7700	20220929	9.48	11290	-25.33	20230322	7760	8.63	20230102	11290	-25.33	20230322	7700	9.48	20220929	4.10	N	347890	100	16 억	229956	N	N	0	N	N
73	20230719	091109	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8320	-70	5	-0.83	23714300	2839	3.12	8390	8390	8310	10900	5880	8390	8353.05	1.37	0	-1891	8716	8552	8446	8282	8176	8500	8230	17	2510	100	6200	10	1	16798204	1398	13.33	1.91	12	0.02	624.00	4346.00	11290	20230322	-26.31	7700	20220929	8.05	11290	-26.31	20230322	7760	7.22	20230102	11290	-26.31	20230322	7700	8.05	20220929	4.10	N	347890	100	16 억	229956	N	N	0	N	N
74	20230718	161109	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8390	-220	5	-2.56	761266040	90381	128.79	8600	8610	8340	11190	6030	8610	8422.85	1.42	0	-9012	8756	8682	8596	8522	8436	8640	8480	17	2580	100	6370	10	1	16798204	1409	13.45	1.93	12	0.54	624.00	4346.00	11290	20230322	-25.69	7700	20220929	8.96	11290	-25.69	20230322	7760	8.12	20230102	11290	-25.69	20230322	7700	8.96	20220929	4.01	N	347890	100	16 억	238975	N	N	1368	N	N
75	20230718	151108	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8440	-170	5	-1.97	731951210	86887	123.81	8600	8610	8340	11190	6030	8610	8424.17	1.42	0	-9012	8756	8682	8596	8522	8436	8640	8480	17	2580	100	6370	10	1	16798204	1418	13.53	1.94	12	0.52	624.00	4346.00	11290	20230322	-25.24	7700	20220929	9.61	11290	-25.24	20230322	7760	8.76	20230102	11290	-25.24	20230322	7700	9.61	20220929	4.01	N	347890	100	16 억	238975	N	N	1368	N	N
76	20230718	141104	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8380	-230	5	-2.67	594802840	70501	100.46	8600	8610	8370	11190	6030	8610	8436.80	1.42	0	-7502	8756	8682	8596	8522	8436	8640	8480	17	2580	100	6370	10	1	16798204	1408	13.43	1.93	12	0.42	624.00	4346.00	11290	20230322	-25.78	7700	20220929	8.83	11290	-25.78	20230322	7760	7.99	20230102	11290	-25.78	20230322	7700	8.83	20220929	4.01	N	347890	100	16 억	238975	N	N	1368	N	N
77	20230718	131104	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8410	-200	5	-2.32	528033080	62541	89.12	8600	8610	8370	11190	6030	8610	8442.99	1.42	0	-7214	8756	8682	8596	8522	8436	8640	8480	17	2580	100	6370	10	1	16798204	1413	13.48	1.94	12	0.37	624.00	4346.00	11290	20230322	-25.51	7700	20220929	9.22	11290	-25.51	20230322	7760	8.38	20230102	11290	-25.51	20230322	7700	9.22	20220929	4.01	N	347890	100	16 억	238975	N	N	1368	N	N
78	20230718	121116	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8370	-240	5	-2.79	442148960	52301	74.53	8600	8610	8370	11190	6030	8610	8453.93	1.42	0	-5737	8756	8682	8596	8522	8436	8640	8480	17	2580	100	6370	10	1	16798204	1406	13.41	1.93	12	0.31	624.00	4346.00	11290	20230322	-25.86	7700	20220929	8.70	11290	-25.86	20230322	7760	7.86	20230102	11290	-25.86	20230322	7700	8.70	20220929	4.01	N	347890	100	16 억	238975	N	N	1368	N	N
79	20230718	111113	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8380	-230	5	-2.67	370998870	43840	62.47	8600	8610	8370	11190	6030	8610	8462.57	1.42	0	-4984	8756	8682	8596	8522	8436	8640	8480	17	2580	100	6370	10	1	16798204	1408	13.43	1.93	12	0.26	624.00	4346.00	11290	20230322	-25.78	7700	20220929	8.83	11290	-25.78	20230322	7760	7.99	20230102	11290	-25.78	20230322	7700	8.83	20220929	4.01	N	347890	100	16 억	238975	N	N	1368	N	N
80	20230718	101106	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8480	-130	5	-1.51	257179630	30311	43.19	8600	8610	8430	11190	6030	8610	8484.70	1.42	0	-1950	8756	8682	8596	8522	8436	8640	8480	17	2580	100	6370	10	1	16798204	1424	13.59	1.95	12	0.18	624.00	4346.00	11290	20230322	-24.89	7700	20220929	10.13	11290	-24.89	20230322	7760	9.28	20230102	11290	-24.89	20230322	7700	10.13	20220929	4.01	N	347890	100	16 억	238975	N	N	1368	N	N
81	20230718	091101	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8480	-130	5	-1.51	38091640	4482	6.39	8600	8600	8440	11190	6030	8610	8498.80	1.42	0	-380	8756	8682	8596	8522	8436	8640	8480	17	2580	100	6370	10	1	16798204	1424	13.59	1.95	12	0.03	624.00	4346.00	11290	20230322	-24.89	7700	20220929	10.13	11290	-24.89	20230322	7760	9.28	20230102	11290	-24.89	20230322	7700	10.13	20220929	4.01	N	347890	100	16 억	238975	N	N	1368	N	N
82	20230717	161105	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8610	-20	5	-0.23	600276650	70076	58.08	8660	8670	8510	11210	6050	8630	8566.05	1.36	0	12910	9063	8846	8663	8446	8263	8755	8355	17	2580	100	6380	10	1	16798204	1446	13.80	1.98	12	0.42	624.00	4346.00	11290	20230322	-23.74	7700	20220929	11.82	11290	-23.74	20230322	7760	10.95	20230102	11290	-23.74	20230322	7700	11.82	20220929	3.95	N	347890	100	16 억	228011	N	N	1368	N	N
83	20230717	151059	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8600	-30	5	-0.35	528758710	61728	51.16	8660	8670	8520	11210	6050	8630	8565.95	1.36	0	12269	9063	8846	8663	8446	8263	8755	8355	17	2580	100	6380	10	1	16798204	1445	13.78	1.98	12	0.37	624.00	4346.00	11290	20230322	-23.83	7700	20220929	11.69	11290	-23.83	20230322	7760	10.82	20230102	11290	-23.83	20230322	7700	11.69	20220929	3.95	N	347890	100	16 억	228011	N	N	3054	N	N
84	20230717	141103	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8570	-60	5	-0.70	449262520	52453	43.47	8660	8670	8520	11210	6050	8630	8565.05	1.36	0	7608	9063	8846	8663	8446	8263	8755	8355	17	2580	100	6380	10	1	16798204	1440	13.73	1.97	12	0.31	624.00	4346.00	11290	20230322	-24.09	7700	20220929	11.30	11290	-24.09	20230322	7760	10.44	20230102	11290	-24.09	20230322	7700	11.30	20220929	3.95	N	347890	100	16 억	228011	N	N	3054	N	N
85	20230717	131053	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	-80	5	-0.93	355290370	41450	34.35	8660	8670	8520	11210	6050	8630	8571.54	1.36	0	4331	9063	8846	8663	8446	8263	8755	8355	17	2580	100	6380	10	1	16798204	1436	13.70	1.97	12	0.25	624.00	4346.00	11290	20230322	-24.27	7700	20220929	11.04	11290	-24.27	20230322	7760	10.18	20230102	11290	-24.27	20230322	7700	11.04	20220929	3.95	N	347890	100	16 억	228011	N	N	3054	N	N
86	20230717	121103	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8540	-90	5	-1.04	289288120	33724	27.95	8660	8670	8520	11210	6050	8630	8578.11	1.36	0	4384	9063	8846	8663	8446	8263	8755	8355	17	2580	100	6380	10	1	16798204	1435	13.69	1.97	12	0.20	624.00	4346.00	11290	20230322	-24.36	7700	20220929	10.91	11290	-24.36	20230322	7760	10.05	20230102	11290	-24.36	20230322	7700	10.91	20220929	3.95	N	347890	100	16 억	228011	N	N	3054	N	N
87	20230717	111054	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8540	-90	5	-1.04	233476050	27194	22.54	8660	8670	8520	11210	6050	8630	8585.57	1.36	0	2847	9063	8846	8663	8446	8263	8755	8355	17	2580	100	6380	10	1	16798204	1435	13.69	1.97	12	0.16	624.00	4346.00	11290	20230322	-24.36	7700	20220929	10.91	11290	-24.36	20230322	7760	10.05	20230102	11290	-24.36	20230322	7700	10.91	20220929	3.95	N	347890	100	16 억	228011	N	N	3054	N	N
88	20230717	101054	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8630	0	3	0.00	144637290	16850	13.96	8660	8670	8520	11210	6050	8630	8583.82	1.36	0	1905	9063	8846	8663	8446	8263	8755	8355	17	2580	100	6380	10	1	16798204	1450	13.83	1.99	12	0.10	624.00	4346.00	11290	20230322	-23.56	7700	20220929	12.08	11290	-23.56	20230322	7760	11.21	20230102	11290	-23.56	20230322	7700	12.08	20220929	3.95	N	347890	100	16 억	228011	N	N	3054	N	N
89	20230717	091054	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	-80	5	-0.93	23125350	2685	2.23	8660	8660	8550	11210	6050	8630	8612.79	1.36	0	-991	9063	8846	8663	8446	8263	8755	8355	17	2580	100	6380	10	1	16798204	1436	13.70	1.97	12	0.02	624.00	4346.00	11290	20230322	-24.27	7700	20220929	11.04	11290	-24.27	20230322	7760	10.18	20230102	11290	-24.27	20230322	7700	11.04	20220929	3.95	N	347890	100	16 억	228011	N	N	3054	N	N
90	20230714	161053	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8630	-150	5	-1.71	1037752480	120495	156.33	8880	8880	8480	11410	6150	8780	8612.39	1.37	0	382	9080	8930	8790	8640	8500	8860	8570	17	2630	100	6490	10	1	16798204	1450	13.83	1.99	12	0.72	624.00	4346.00	11290	20230322	-23.56	7700	20220929	12.08	11290	-23.56	20230322	7760	11.21	20230102	11290	-23.56	20230322	7700	12.08	20220929	3.91	N	347890	100	16 억	229804	N	N	3054	N	N
91	20230714	151057	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8700	-80	5	-0.91	992375150	115249	149.52	8880	8880	8480	11410	6150	8780	8610.71	1.37	0	778	9080	8930	8790	8640	8500	8860	8570	17	2630	100	6490	10	1	16798204	1461	13.94	2.00	12	0.69	624.00	4346.00	11290	20230322	-22.94	7700	20220929	12.99	11290	-22.94	20230322	7760	12.11	20230102	11290	-22.94	20230322	7700	12.99	20220929	3.91	N	347890	100	16 억	229804	N	N	2	N	N
92	20230714	141104	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8670	-110	5	-1.25	891738040	103660	134.49	8880	8880	8480	11410	6150	8780	8602.53	1.37	0	-118	9080	8930	8790	8640	8500	8860	8570	17	2630	100	6490	10	1	16798204	1456	13.89	1.99	12	0.62	624.00	4346.00	11290	20230322	-23.21	7700	20220929	12.60	11290	-23.21	20230322	7760	11.73	20230102	11290	-23.21	20230322	7700	12.60	20220929	3.91	N	347890	100	16 억	229804	N	N	2	N	N
93	20230714	131049	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8660	-120	5	-1.37	819157570	95290	123.63	8880	8880	8480	11410	6150	8780	8596.47	1.37	0	-10	9080	8930	8790	8640	8500	8860	8570	17	2630	100	6490	10	1	16798204	1455	13.88	1.99	12	0.57	624.00	4346.00	11290	20230322	-23.29	7700	20220929	12.47	11290	-23.29	20230322	7760	11.60	20230102	11290	-23.29	20230322	7700	12.47	20220929	3.91	N	347890	100	16 억	229804	N	N	2	N	N
94	20230714	121049	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8530	-250	5	-2.85	642361550	74781	97.02	8880	8880	8480	11410	6150	8780	8589.90	1.37	0	1202	9080	8930	8790	8640	8500	8860	8570	17	2630	100	6490	10	1	16798204	1433	13.67	1.96	12	0.45	624.00	4346.00	11290	20230322	-24.45	7700	20220929	10.78	11290	-24.45	20230322	7760	9.92	20230102	11290	-24.45	20230322	7700	10.78	20220929	3.91	N	347890	100	16 억	229804	N	N	2	N	N
95	20230714	111101	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8530	-250	5	-2.85	561515130	65297	84.71	8880	8880	8480	11410	6150	8780	8599.40	1.37	0	-920	9080	8930	8790	8640	8500	8860	8570	17	2630	100	6490	10	1	16798204	1433	13.67	1.96	12	0.39	624.00	4346.00	11290	20230322	-24.45	7700	20220929	10.78	11290	-24.45	20230322	7760	9.92	20230102	11290	-24.45	20230322	7700	10.78	20220929	3.91	N	347890	100	16 억	229804	N	N	2	N	N
96	20230714	101101	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8540	-240	5	-2.73	359601370	41588	53.96	8880	8880	8520	11410	6150	8780	8646.76	1.37	0	-5989	9080	8930	8790	8640	8500	8860	8570	17	2630	100	6490	10	1	16798204	1435	13.69	1.97	12	0.25	624.00	4346.00	11290	20230322	-24.36	7700	20220929	10.91	11290	-24.36	20230322	7760	10.05	20230102	11290	-24.36	20230322	7700	10.91	20220929	3.91	N	347890	100	16 억	229804	N	N	2	N	N
97	20230714	091057	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8750	-30	5	-0.34	62242700	7101	9.21	8880	8880	8710	11410	6150	8780	8765.34	1.37	0	-4445	9080	8930	8790	8640	8500	8860	8570	17	2630	100	6490	10	1	16798204	1470	14.02	2.01	12	0.04	624.00	4346.00	11290	20230322	-22.50	7700	20220929	13.64	11290	-22.50	20230322	7760	12.76	20230102	11290	-22.50	20230322	7700	13.64	20220929	3.91	N	347890	100	16 억	229804	N	N	2	N	N
98	20230713	161050	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8780	-10	5	-0.11	655041900	75024	97.01	8800	8940	8650	11420	6160	8790	8731.09	1.42	0	-18601	8983	8886	8723	8626	8463	8805	8545	17	2630	100	6500	10	1	16798204	1475	14.07	2.02	12	0.45	624.00	4346.00	11290	20230322	-22.23	7700	20220929	14.03	11290	-22.23	20230322	7760	13.14	20230102	11290	-22.23	20230322	7700	14.03	20220929	3.98	N	347890	100	16 억	238174	N	N	2	N	N
99	20230713	151046	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8740	-50	5	-0.57	636636390	72919	94.28	8800	8940	8650	11420	6160	8790	8730.73	1.42	0	-18478	8983	8886	8723	8626	8463	8805	8545	17	2630	100	6500	10	1	16798204	1468	14.01	2.01	12	0.43	624.00	4346.00	11290	20230322	-22.59	7700	20220929	13.51	11290	-22.59	20230322	7760	12.63	20230102	11290	-22.59	20230322	7700	13.51	20220929	3.98	N	347890	100	16 억	238174	N	N	0	N	N
100	20230713	141045	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8740	-50	5	-0.57	362116840	41371	53.49	8800	8940	8700	11420	6160	8790	8752.91	1.42	0	-12854	8983	8886	8723	8626	8463	8805	8545	17	2630	100	6500	10	1	16798204	1468	14.01	2.01	12	0.25	624.00	4346.00	11290	20230322	-22.59	7700	20220929	13.51	11290	-22.59	20230322	7760	12.63	20230102	11290	-22.59	20230322	7700	13.51	20220929	3.98	N	347890	100	16 억	238174	N	N	0	N	N
101	20230713	131050	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8750	-40	5	-0.46	313601650	35818	46.31	8800	8940	8700	11420	6160	8790	8755.42	1.42	0	-10608	8983	8886	8723	8626	8463	8805	8545	17	2630	100	6500	10	1	16798204	1470	14.02	2.01	12	0.21	624.00	4346.00	11290	20230322	-22.50	7700	20220929	13.64	11290	-22.50	20230322	7760	12.76	20230102	11290	-22.50	20230322	7700	13.64	20220929	3.98	N	347890	100	16 억	238174	N	N	0	N	N
102	20230713	121045	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8720	-70	5	-0.80	266372820	30418	39.33	8800	8940	8700	11420	6160	8790	8757.08	1.42	0	-8294	8983	8886	8723	8626	8463	8805	8545	17	2630	100	6500	10	1	16798204	1465	13.97	2.01	12	0.18	624.00	4346.00	11290	20230322	-22.76	7700	20220929	13.25	11290	-22.76	20230322	7760	12.37	20230102	11290	-22.76	20230322	7700	13.25	20220929	3.98	N	347890	100	16 억	238174	N	N	0	N	N
103	20230713	111048	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8750	-40	5	-0.46	185090520	21113	27.30	8800	8940	8700	11420	6160	8790	8766.66	1.42	0	-5985	8983	8886	8723	8626	8463	8805	8545	17	2630	100	6500	10	1	16798204	1470	14.02	2.01	12	0.13	624.00	4346.00	11290	20230322	-22.50	7700	20220929	13.64	11290	-22.50	20230322	7760	12.76	20230102	11290	-22.50	20230322	7700	13.64	20220929	3.98	N	347890	100	16 억	238174	N	N	0	N	N
104	20230713	101042	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8760	-30	5	-0.34	122879030	14025	18.13	8800	8940	8700	11420	6160	8790	8761.43	1.42	0	-3896	8983	8886	8723	8626	8463	8805	8545	17	2630	100	6500	10	1	16798204	1472	14.04	2.02	12	0.08	624.00	4346.00	11290	20230322	-22.41	7700	20220929	13.77	11290	-22.41	20230322	7760	12.89	20230102	11290	-22.41	20230322	7700	13.77	20220929	3.98	N	347890	100	16 억	238174	N	N	0	N	N
105	20230713	091044	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8790	0	3	0.00	28606170	3235	4.18	8800	8940	8720	11420	6160	8790	8842.71	1.42	0	-1410	8983	8886	8723	8626	8463	8805	8545	17	2630	100	6500	10	1	16798204	1477	14.09	2.02	12	0.02	624.00	4346.00	11290	20230322	-22.14	7700	20220929	14.16	11290	-22.14	20230322	7760	13.27	20230102	11290	-22.14	20230322	7700	14.16	20220929	3.98	N	347890	100	16 억	238174	N	N	0	N	N
106	20230712	161041	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8790	10	2	0.11	666067900	76790	24.44	8820	8820	8560	11410	6150	8780	8673.85	1.38	0	5069	9593	9186	8753	8346	7913	9390	8550	17	2630	100	6490	10	1	16798204	1477	14.09	2.02	12	0.46	624.00	4346.00	11290	20230322	-22.14	7700	20220929	14.16	11290	-22.14	20230322	7760	13.27	20230102	11290	-22.14	20230322	7700	14.16	20220929	3.94	N	347890	100	16 억	231742	N	N	0	N	N
107	20230712	151031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8690	-90	5	-1.03	633703240	73087	23.26	8820	8820	8560	11410	6150	8780	8670.50	1.38	0	6510	9593	9186	8753	8346	7913	9390	8550	17	2630	100	6490	10	1	16798204	1460	13.93	2.00	12	0.44	624.00	4346.00	11290	20230322	-23.03	7700	20220929	12.86	11290	-23.03	20230322	7760	11.98	20230102	11290	-23.03	20230322	7700	12.86	20220929	3.94	N	347890	100	16 억	231742	N	N	0	N	N
108	20230712	141028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8660	-120	5	-1.37	550813510	63522	20.21	8820	8820	8560	11410	6150	8780	8671.19	1.38	0	5559	9593	9186	8753	8346	7913	9390	8550	17	2630	100	6490	10	1	16798204	1455	13.88	1.99	12	0.38	624.00	4346.00	11290	20230322	-23.29	7700	20220929	12.47	11290	-23.29	20230322	7760	11.60	20230102	11290	-23.29	20230322	7700	12.47	20220929	3.94	N	347890	100	16 억	231742	N	N	0	N	N
109	20230712	131030	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8700	-80	5	-0.91	465054290	53641	17.07	8820	8820	8560	11410	6150	8780	8669.71	1.38	0	5485	9593	9186	8753	8346	7913	9390	8550	17	2630	100	6490	10	1	16798204	1461	13.94	2.00	12	0.32	624.00	4346.00	11290	20230322	-22.94	7700	20220929	12.99	11290	-22.94	20230322	7760	12.11	20230102	11290	-22.94	20230322	7700	12.99	20220929	3.94	N	347890	100	16 억	231742	N	N	0	N	N
110	20230712	121036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8680	-100	5	-1.14	450247410	51942	16.53	8820	8820	8560	11410	6150	8780	8668.23	1.38	0	6283	9593	9186	8753	8346	7913	9390	8550	17	2630	100	6490	10	1	16798204	1458	13.91	2.00	12	0.31	624.00	4346.00	11290	20230322	-23.12	7700	20220929	12.73	11290	-23.12	20230322	7760	11.86	20230102	11290	-23.12	20230322	7700	12.73	20220929	3.94	N	347890	100	16 억	231742	N	N	0	N	N
111	20230712	111036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8690	-90	5	-1.03	393733180	45438	14.46	8820	8820	8560	11410	6150	8780	8665.23	1.38	0	8985	9593	9186	8753	8346	7913	9390	8550	17	2630	100	6490	10	1	16798204	1460	13.93	2.00	12	0.27	624.00	4346.00	11290	20230322	-23.03	7700	20220929	12.86	11290	-23.03	20230322	7760	11.98	20230102	11290	-23.03	20230322	7700	12.86	20220929	3.94	N	347890	100	16 억	231742	N	N	0	N	N
112	20230712	101036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8590	-190	5	-2.16	353374720	40788	12.98	8820	8820	8560	11410	6150	8780	8663.64	1.38	0	9831	9593	9186	8753	8346	7913	9390	8550	17	2630	100	6490	10	1	16798204	1443	13.77	1.98	12	0.24	624.00	4346.00	11290	20230322	-23.91	7700	20220929	11.56	11290	-23.91	20230322	7760	10.70	20230102	11290	-23.91	20230322	7700	11.56	20220929	3.94	N	347890	100	16 억	231742	N	N	0	N	N
113	20230712	091037	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8720	-60	5	-0.68	50713520	5808	1.85	8820	8820	8680	11410	6150	8780	8731.50	1.38	0	-479	9593	9186	8753	8346	7913	9390	8550	17	2630	100	6490	10	1	16798204	1465	13.97	2.01	12	0.03	624.00	4346.00	11290	20230322	-22.76	7700	20220929	13.25	11290	-22.76	20230322	7760	12.37	20230102	11290	-22.76	20230322	7700	13.25	20220929	3.94	N	347890	100	16 억	231742	N	N	0	N	N
114	20230711	161022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8780	420	2	5.02	2734273380	314041	362.37	8400	9160	8320	10860	5860	8360	8706.67	1.33	0	6640	8580	8470	8360	8250	8140	8415	8195	17	2500	100	6180	10	1	16798204	1475	14.07	2.02	12	1.87	624.00	4346.00	11290	20230322	-22.23	7700	20220929	14.03	11290	-22.23	20230322	7760	13.14	20230102	11290	-22.23	20230322	7700	14.03	20220929	4.11	N	347890	100	16 억	223772	N	N	0	N	N
115	20230711	151018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8780	420	2	5.02	2685678870	308519	355.99	8400	9160	8320	10860	5860	8360	8705.07	1.33	0	6467	8580	8470	8360	8250	8140	8415	8195	17	2500	100	6180	10	1	16798204	1475	14.07	2.02	12	1.84	624.00	4346.00	11290	20230322	-22.23	7700	20220929	14.03	11290	-22.23	20230322	7760	13.14	20230102	11290	-22.23	20230322	7700	14.03	20220929	4.11	N	347890	100	16 억	223772	N	N	0	N	N
116	20230711	141011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8830	470	2	5.62	2516386900	289233	333.74	8400	9160	8320	10860	5860	8360	8700.21	1.33	0	1556	8580	8470	8360	8250	8140	8415	8195	17	2500	100	6180	10	1	16798204	1483	14.15	2.03	12	1.72	624.00	4346.00	11290	20230322	-21.79	7700	20220929	14.68	11290	-21.79	20230322	7760	13.79	20230102	11290	-21.79	20230322	7700	14.68	20220929	4.11	N	347890	100	16 억	223772	N	N	0	N	N
117	20230711	131002	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8690	330	2	3.95	2313330260	266175	307.13	8400	9160	8320	10860	5860	8360	8691.02	1.33	0	-1756	8580	8470	8360	8250	8140	8415	8195	17	2500	100	6180	10	1	16798204	1460	13.93	2.00	12	1.58	624.00	4346.00	11290	20230322	-23.03	7700	20220929	12.86	11290	-23.03	20230322	7760	11.98	20230102	11290	-23.03	20230322	7700	12.86	20220929	4.11	N	347890	100	16 억	223772	N	N	0	N	N
118	20230711	121024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8660	300	2	3.59	1933671510	222875	257.17	8400	9160	8320	10860	5860	8360	8676.04	1.33	0	-13625	8580	8470	8360	8250	8140	8415	8195	17	2500	100	6180	10	1	16798204	1455	13.88	1.99	12	1.33	624.00	4346.00	11290	20230322	-23.29	7700	20220929	12.47	11290	-23.29	20230322	7760	11.60	20230102	11290	-23.29	20230322	7700	12.47	20220929	4.11	N	347890	100	16 억	223772	N	N	0	N	N
119	20230711	111029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8590	230	2	2.75	1764803160	203282	234.56	8400	9160	8320	10860	5860	8360	8681.56	1.33	0	-14066	8580	8470	8360	8250	8140	8415	8195	17	2500	100	6180	10	1	16798204	1443	13.77	1.98	12	1.21	624.00	4346.00	11290	20230322	-23.91	7700	20220929	11.56	11290	-23.91	20230322	7760	10.70	20230102	11290	-23.91	20230322	7700	11.56	20220929	4.11	N	347890	100	16 억	223772	N	N	0	N	N
120	20230711	101027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8410	50	2	0.60	206984830	24706	28.51	8400	8450	8320	10860	5860	8360	8377.92	1.33	0	2068	8580	8470	8360	8250	8140	8415	8195	17	2500	100	6180	10	1	16798204	1413	13.48	1.94	12	0.15	624.00	4346.00	11290	20230322	-25.51	7700	20220929	9.22	11290	-25.51	20230322	7760	8.38	20230102	11290	-25.51	20230322	7700	9.22	20220929	4.11	N	347890	100	16 억	223772	N	N	0	N	N
121	20230711	091022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8410	50	2	0.60	64838980	7740	8.93	8400	8440	8360	10860	5860	8360	8377.14	1.33	0	-313	8580	8470	8360	8250	8140	8415	8195	17	2500	100	6180	10	1	16798204	1413	13.48	1.94	12	0.05	624.00	4346.00	11290	20230322	-25.51	7700	20220929	9.22	11290	-25.51	20230322	7760	8.38	20230102	11290	-25.51	20230322	7700	9.22	20220929	4.11	N	347890	100	16 억	223772	N	N	0	N	N
122	20230710	161015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8360	-120	5	-1.42	719296590	86414	50.32	8400	8470	8250	11020	5940	8480	8323.42	1.33	0	-208	8886	8682	8476	8272	8066	8580	8170	17	2540	100	6270	10	1	16798204	1404	13.40	1.92	12	0.51	624.00	4346.00	11290	20230322	-25.95	7700	20220929	8.57	11290	-25.95	20230322	7760	7.73	20230102	11290	-25.95	20230322	7700	8.57	20220929	4.06	N	347890	100	16 억	223980	N	N	0	N	N
123	20230710	151018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8300	-180	5	-2.12	664298130	79804	46.47	8400	8470	8250	11020	5940	8480	8324.12	1.33	0	1792	8886	8682	8476	8272	8066	8580	8170	17	2540	100	6270	10	1	16798204	1394	13.30	1.91	12	0.48	624.00	4346.00	11290	20230322	-26.48	7700	20220929	7.79	11290	-26.48	20230322	7760	6.96	20230102	11290	-26.48	20230322	7700	7.79	20220929	4.06	N	347890	100	16 억	223980	N	N	0	N	N
124	20230710	141006	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8330	-150	5	-1.77	511673850	61415	35.76	8400	8470	8250	11020	5940	8480	8331.41	1.33	0	1701	8886	8682	8476	8272	8066	8580	8170	17	2540	100	6270	10	1	16798204	1399	13.35	1.92	12	0.37	624.00	4346.00	11290	20230322	-26.22	7700	20220929	8.18	11290	-26.22	20230322	7760	7.35	20230102	11290	-26.22	20230322	7700	8.18	20220929	4.06	N	347890	100	16 억	223980	N	N	0	N	N
125	20230710	130954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8330	-150	5	-1.77	432240750	51883	30.21	8400	8470	8250	11020	5940	8480	8331.07	1.33	0	-2223	8886	8682	8476	8272	8066	8580	8170	17	2540	100	6270	10	1	16798204	1399	13.35	1.92	12	0.31	624.00	4346.00	11290	20230322	-26.22	7700	20220929	8.18	11290	-26.22	20230322	7760	7.35	20230102	11290	-26.22	20230322	7700	8.18	20220929	4.06	N	347890	100	16 억	223980	N	N	0	N	N
126	20230710	121022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8350	-130	5	-1.53	399259070	47926	27.91	8400	8470	8250	11020	5940	8480	8330.74	1.33	0	-3224	8886	8682	8476	8272	8066	8580	8170	17	2540	100	6270	10	1	16798204	1403	13.38	1.92	12	0.29	624.00	4346.00	11290	20230322	-26.04	7700	20220929	8.44	11290	-26.04	20230322	7760	7.60	20230102	11290	-26.04	20230322	7700	8.44	20220929	4.06	N	347890	100	16 억	223980	N	N	0	N	N
127	20230710	111018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8300	-180	5	-2.12	344598350	41370	24.09	8400	8470	8250	11020	5940	8480	8329.67	1.33	0	-2873	8886	8682	8476	8272	8066	8580	8170	17	2540	100	6270	10	1	16798204	1394	13.30	1.91	12	0.25	624.00	4346.00	11290	20230322	-26.48	7700	20220929	7.79	11290	-26.48	20230322	7760	6.96	20230102	11290	-26.48	20230322	7700	7.79	20220929	4.06	N	347890	100	16 억	223980	N	N	0	N	N
128	20230710	101019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8370	-110	5	-1.30	239572230	28785	16.76	8400	8470	8250	11020	5940	8480	8322.82	1.33	0	1016	8886	8682	8476	8272	8066	8580	8170	17	2540	100	6270	10	1	16798204	1406	13.41	1.93	12	0.17	624.00	4346.00	11290	20230322	-25.86	7700	20220929	8.70	11290	-25.86	20230322	7760	7.86	20230102	11290	-25.86	20230322	7700	8.70	20220929	4.06	N	347890	100	16 억	223980	N	N	0	N	N
129	20230710	091010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8370	-110	5	-1.30	66626660	8002	4.66	8400	8470	8250	11020	5940	8480	8326.25	1.33	0	-2402	8886	8682	8476	8272	8066	8580	8170	17	2540	100	6270	10	1	16798204	1406	13.41	1.93	12	0.05	624.00	4346.00	11290	20230322	-25.86	7700	20220929	8.70	11290	-25.86	20230322	7760	7.86	20230102	11290	-25.86	20230322	7700	8.70	20220929	4.06	N	347890	100	16 억	223980	N	N	0	N	N
130	20230707	161008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8480	-140	5	-1.62	1446949830	171641	59.72	8610	8680	8270	11200	6040	8620	8430.06	1.32	0	-9149	9606	9112	8786	8292	7966	8950	8130	17	2580	100	6370	10	1	16798204	1424	13.59	1.95	12	1.02	624.00	4346.00	11290	20230322	-24.89	7700	20220929	10.13	11290	-24.89	20230322	7760	9.28	20230102	11290	-24.89	20230322	7700	10.13	20220929	4.03	N	347890	100	16 억	222387	N	N	0	N	N
131	20230707	151007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8340	-280	5	-3.25	1378336950	163456	56.88	8610	8680	8270	11200	6040	8620	8432.46	1.32	0	-8756	9606	9112	8786	8292	7966	8950	8130	17	2580	100	6370	10	1	16798204	1401	13.37	1.92	12	0.97	624.00	4346.00	11290	20230322	-26.13	7700	20220929	8.31	11290	-26.13	20230322	7760	7.47	20230102	11290	-26.13	20230322	7700	8.31	20220929	4.03	N	347890	100	16 억	222387	N	N	0	N	N
132	20230707	141025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8330	-290	5	-3.36	1201597740	142266	49.50	8610	8680	8270	11200	6040	8620	8446.13	1.32	0	-7647	9606	9112	8786	8292	7966	8950	8130	17	2580	100	6370	10	1	16798204	1399	13.35	1.92	12	0.85	624.00	4346.00	11290	20230322	-26.22	7700	20220929	8.18	11290	-26.22	20230322	7760	7.35	20230102	11290	-26.22	20230322	7700	8.18	20220929	4.03	N	347890	100	16 억	222387	N	N	0	N	N
133	20230707	131013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8340	-280	5	-3.25	987944470	116520	40.54	8610	8680	8310	11200	6040	8620	8478.75	1.32	0	-2565	9606	9112	8786	8292	7966	8950	8130	17	2580	100	6370	10	1	16798204	1401	13.37	1.92	12	0.69	624.00	4346.00	11290	20230322	-26.13	7700	20220929	8.31	11290	-26.13	20230322	7760	7.47	20230102	11290	-26.13	20230322	7700	8.31	20220929	4.03	N	347890	100	16 억	222387	N	N	0	N	N
134	20230707	121017	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8410	-210	5	-2.44	826939800	97293	33.85	8610	8680	8390	11200	6040	8620	8499.48	1.32	0	2314	9606	9112	8786	8292	7966	8950	8130	17	2580	100	6370	10	1	16798204	1413	13.48	1.94	12	0.58	624.00	4346.00	11290	20230322	-25.51	7700	20220929	9.22	11290	-25.51	20230322	7760	8.38	20230102	11290	-25.51	20230322	7700	9.22	20220929	4.03	N	347890	100	16 억	222387	N	N	0	N	N
135	20230707	111023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8500	-120	5	-1.39	516387160	60551	21.07	8610	8680	8470	11200	6040	8620	8528.14	1.32	0	2864	9606	9112	8786	8292	7966	8950	8130	17	2580	100	6370	10	1	16798204	1428	13.62	1.96	12	0.36	624.00	4346.00	11290	20230322	-24.71	7700	20220929	10.39	11290	-24.71	20230322	7760	9.54	20230102	11290	-24.71	20230322	7700	10.39	20220929	4.03	N	347890	100	16 억	222387	N	N	0	N	N
136	20230707	101007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8490	-130	5	-1.51	354119470	41467	14.43	8610	8680	8470	11200	6040	8620	8539.79	1.32	0	766	9606	9112	8786	8292	7966	8950	8130	17	2580	100	6370	10	1	16798204	1426	13.61	1.95	12	0.25	624.00	4346.00	11290	20230322	-24.80	7700	20220929	10.26	11290	-24.80	20230322	7760	9.41	20230102	11290	-24.80	20230322	7700	10.26	20220929	4.03	N	347890	100	16 억	222387	N	N	0	N	N
137	20230707	091009	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8610	-10	5	-0.12	96051480	11240	3.91	8610	8680	8470	11200	6040	8620	8545.51	1.32	0	-563	9606	9112	8786	8292	7966	8950	8130	17	2580	100	6370	10	1	16798204	1446	13.80	1.98	12	0.07	624.00	4346.00	11290	20230322	-23.74	7700	20220929	11.82	11290	-23.74	20230322	7760	10.95	20230102	11290	-23.74	20230322	7700	11.82	20220929	4.03	N	347890	100	16 억	222387	N	N	0	N	N
138	20230706	161009	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8620	-620	5	-6.71	2495854230	286213	232.59	9280	9280	8460	12010	6470	9240	8720.34	1.57	0	-41223	9453	9346	9203	9096	8953	9275	9025	17	2770	100	6830	10	1	16798204	1448	13.81	1.98	12	1.70	624.00	4346.00	11290	20230322	-23.65	7700	20220929	11.95	11290	-23.65	20230322	7760	11.08	20230102	11290	-23.65	20230322	7700	11.95	20220929	3.96	N	347890	100	16 억	263013	N	N	0	N	N
139	20230706	151009	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8520	-720	5	-7.79	2447451930	280577	228.01	9280	9280	8460	12010	6470	9240	8722.90	1.57	0	-39905	9453	9346	9203	9096	8953	9275	9025	17	2770	100	6830	10	1	16798204	1431	13.65	1.96	12	1.67	624.00	4346.00	11290	20230322	-24.53	7700	20220929	10.65	11290	-24.53	20230322	7760	9.79	20230102	11290	-24.53	20230322	7700	10.65	20220929	3.96	N	347890	100	16 억	263013	N	N	0	N	N
140	20230706	141010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8640	-600	5	-6.49	2296967690	263021	213.74	9280	9280	8460	12010	6470	9240	8732.99	1.57	0	-34704	9453	9346	9203	9096	8953	9275	9025	17	2770	100	6830	10	1	16798204	1451	13.85	1.99	12	1.57	624.00	4346.00	11290	20230322	-23.47	7700	20220929	12.21	11290	-23.47	20230322	7760	11.34	20230102	11290	-23.47	20230322	7700	12.21	20220929	3.96	N	347890	100	16 억	263013	N	N	0	N	N
141	20230706	131006	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8640	-600	5	-6.49	2005628170	229038	186.13	9280	9280	8460	12010	6470	9240	8756.72	1.57	0	-33715	9453	9346	9203	9096	8953	9275	9025	17	2770	100	6830	10	1	16798204	1451	13.85	1.99	12	1.36	624.00	4346.00	11290	20230322	-23.47	7700	20220929	12.21	11290	-23.47	20230322	7760	11.34	20230102	11290	-23.47	20230322	7700	12.21	20220929	3.96	N	347890	100	16 억	263013	N	N	0	N	N
142	20230706	120938	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8640	-600	5	-6.49	1821909430	207796	168.86	9280	9280	8460	12010	6470	9240	8767.75	1.57	0	-25484	9453	9346	9203	9096	8953	9275	9025	17	2770	100	6830	10	1	16798204	1451	13.85	1.99	12	1.24	624.00	4346.00	11290	20230322	-23.47	7700	20220929	12.21	11290	-23.47	20230322	7760	11.34	20230102	11290	-23.47	20230322	7700	12.21	20220929	3.96	N	347890	100	16 억	263013	N	N	0	N	N
143	20230706	111013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8540	-700	5	-7.58	1445008610	163709	133.04	9280	9280	8540	12010	6470	9240	8826.65	1.57	0	-15408	9453	9346	9203	9096	8953	9275	9025	17	2770	100	6830	10	1	16798204	1435	13.69	1.97	12	0.97	624.00	4346.00	11290	20230322	-24.36	7700	20220929	10.91	11290	-24.36	20230322	7760	10.05	20230102	11290	-24.36	20230322	7700	10.91	20220929	3.96	N	347890	100	16 억	263013	N	N	0	N	N
144	20230706	101009	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8770	-470	5	-5.09	923932890	103943	84.47	9280	9280	8720	12010	6470	9240	8888.79	1.57	0	-10079	9453	9346	9203	9096	8953	9275	9025	17	2770	100	6830	10	1	16798204	1473	14.05	2.02	12	0.62	624.00	4346.00	11290	20230322	-22.32	7700	20220929	13.90	11290	-22.32	20230322	7760	13.02	20230102	11290	-22.32	20230322	7700	13.90	20220929	3.96	N	347890	100	16 억	263013	N	N	0	N	N
145	20230706	091008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8950	-290	5	-3.14	100876760	11178	9.08	9280	9280	8930	12010	6470	9240	9024.29	1.57	0	-4297	9453	9346	9203	9096	8953	9275	9025	17	2770	100	6830	10	1	16798204	1503	14.34	2.06	12	0.07	624.00	4346.00	11290	20230322	-20.73	7700	20220929	16.23	11290	-20.73	20230322	7760	15.34	20230102	11290	-20.73	20230322	7700	16.23	20220929	3.96	N	347890	100	16 억	263013	N	N	0	N	N
146	20230705	161003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9240	-80	5	-0.86	1123911910	123004	94.94	9310	9310	9060	12110	6530	9320	9136.84	1.64	0	-18092	9660	9490	9310	9140	8960	9400	9050	17	2790	100	6890	10	1	16798204	1552	14.81	2.13	12	0.73	624.00	4346.00	11290	20230322	-18.16	7700	20220929	20.00	11290	-18.16	20230322	7760	19.07	20230102	11290	-18.16	20230322	7700	20.00	20220929	4.07	N	347890	100	16 억	276163	N	N	2	N	N
147	20230705	151000	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9080	-240	5	-2.58	1069992310	117104	90.39	9310	9310	9060	12110	6530	9320	9137.03	1.64	0	-18021	9660	9490	9310	9140	8960	9400	9050	17	2790	100	6890	10	1	16798204	1525	14.55	2.09	12	0.70	624.00	4346.00	11290	20230322	-19.57	7700	20220929	17.92	11290	-19.57	20230322	7760	17.01	20230102	11290	-19.57	20230322	7700	17.92	20220929	4.07	N	347890	100	16 억	276163	N	N	2	N	N
148	20230705	140949	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9070	-250	5	-2.68	883733460	96596	74.56	9310	9310	9070	12110	6530	9320	9148.67	1.64	0	-19384	9660	9490	9310	9140	8960	9400	9050	17	2790	100	6890	10	1	16798204	1524	14.54	2.09	12	0.58	624.00	4346.00	11290	20230322	-19.66	7700	20220929	17.79	11290	-19.66	20230322	7760	16.88	20230102	11290	-19.66	20230322	7700	17.79	20220929	4.07	N	347890	100	16 억	276163	N	N	2	N	N
149	20230705	130952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9100	-220	5	-2.36	585147680	63802	49.25	9310	9310	9100	12110	6530	9320	9171.19	1.64	0	-16041	9660	9490	9310	9140	8960	9400	9050	17	2790	100	6890	10	1	16798204	1529	14.58	2.09	12	0.38	624.00	4346.00	11290	20230322	-19.40	7700	20220929	18.18	11290	-19.40	20230322	7760	17.27	20230102	11290	-19.40	20230322	7700	18.18	20220929	4.07	N	347890	100	16 억	276163	N	N	2	N	N
150	20230705	120949	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9170	-150	5	-1.61	400760190	43599	33.65	9310	9310	9130	12110	6530	9320	9191.81	1.64	0	-14746	9660	9490	9310	9140	8960	9400	9050	17	2790	100	6890	10	1	16798204	1540	14.70	2.11	12	0.26	624.00	4346.00	11290	20230322	-18.78	7700	20220929	19.09	11290	-18.78	20230322	7760	18.17	20230102	11290	-18.78	20230322	7700	19.09	20220929	4.07	N	347890	100	16 억	276163	N	N	2	N	N
151	20230705	111000	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9190	-130	5	-1.39	329063240	35788	27.62	9310	9310	9130	12110	6530	9320	9194.62	1.64	0	-13884	9660	9490	9310	9140	8960	9400	9050	17	2790	100	6890	10	1	16798204	1544	14.73	2.11	12	0.21	624.00	4346.00	11290	20230322	-18.60	7700	20220929	19.35	11290	-18.60	20230322	7760	18.43	20230102	11290	-18.60	20230322	7700	19.35	20220929	4.07	N	347890	100	16 억	276163	N	N	2	N	N
152	20230705	100952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9180	-140	5	-1.50	189811390	20622	15.92	9310	9310	9130	12110	6530	9320	9204.03	1.64	0	-11464	9660	9490	9310	9140	8960	9400	9050	17	2790	100	6890	10	1	16798204	1542	14.71	2.11	12	0.12	624.00	4346.00	11290	20230322	-18.69	7700	20220929	19.22	11290	-18.69	20230322	7760	18.30	20230102	11290	-18.69	20230322	7700	19.22	20220929	4.07	N	347890	100	16 억	276163	N	N	2	N	N
153	20230705	090951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9260	-60	5	-0.64	13433430	1446	1.12	9310	9310	9250	12110	6530	9320	9288.99	1.64	0	-434	9660	9490	9310	9140	8960	9400	9050	17	2790	100	6890	10	1	16798204	1556	14.84	2.13	12	0.01	624.00	4346.00	11290	20230322	-17.98	7700	20220929	20.26	11290	-17.98	20230322	7760	19.33	20230102	11290	-17.98	20230322	7700	20.26	20220929	4.07	N	347890	100	16 억	276163	N	N	2	N	N
154	20230704	160946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9320	-130	5	-1.38	1192625880	128750	120.91	9360	9480	9130	12280	6620	9450	9263.09	1.70	0	-13182	9763	9606	9463	9306	9163	9535	9235	17	2830	100	6990	10	1	16798204	1566	14.94	2.14	12	0.77	624.00	4346.00	11290	20230322	-17.45	7700	20220929	21.04	11290	-17.45	20230322	7760	20.10	20230102	11290	-17.45	20230322	7700	21.04	20220929	4.17	N	347890	100	16 억	286129	N	N	2	N	N
155	20230704	150935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9300	-150	5	-1.59	1156328520	124848	117.25	9360	9480	9130	12280	6620	9450	9261.89	1.70	0	-12269	9763	9606	9463	9306	9163	9535	9235	17	2830	100	6990	10	1	16798204	1562	14.90	2.14	12	0.74	624.00	4346.00	11290	20230322	-17.63	7700	20220929	20.78	11290	-17.63	20230322	7760	19.85	20230102	11290	-17.63	20230322	7700	20.78	20220929	4.17	N	347890	100	16 억	286129	N	N	0	N	N
156	20230704	140941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9270	-180	5	-1.90	1027023020	110916	104.17	9360	9480	9130	12280	6620	9450	9259.47	1.70	0	-9427	9763	9606	9463	9306	9163	9535	9235	17	2830	100	6990	10	1	16798204	1557	14.86	2.13	12	0.66	624.00	4346.00	11290	20230322	-17.89	7700	20220929	20.39	11290	-17.89	20230322	7760	19.46	20230102	11290	-17.89	20230322	7700	20.39	20220929	4.17	N	347890	100	16 억	286129	N	N	0	N	N
157	20230704	130929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9240	-210	5	-2.22	950474560	102626	96.38	9360	9480	9130	12280	6620	9450	9261.54	1.70	0	-8275	9763	9606	9463	9306	9163	9535	9235	17	2830	100	6990	10	1	16798204	1552	14.81	2.13	12	0.61	624.00	4346.00	11290	20230322	-18.16	7700	20220929	20.00	11290	-18.16	20230322	7760	19.07	20230102	11290	-18.16	20230322	7700	20.00	20220929	4.17	N	347890	100	16 억	286129	N	N	0	N	N
158	20230704	120940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9160	-290	5	-3.07	912576910	98510	92.51	9360	9480	9130	12280	6620	9450	9263.80	1.70	0	-7213	9763	9606	9463	9306	9163	9535	9235	17	2830	100	6990	10	1	16798204	1539	14.68	2.11	12	0.59	624.00	4346.00	11290	20230322	-18.87	7700	20220929	18.96	11290	-18.87	20230322	7760	18.04	20230102	11290	-18.87	20230322	7700	18.96	20220929	4.17	N	347890	100	16 억	286129	N	N	0	N	N
159	20230704	110933	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9200	-250	5	-2.65	605479610	64970	61.02	9360	9480	9180	12280	6620	9450	9319.37	1.70	0	-12248	9763	9606	9463	9306	9163	9535	9235	17	2830	100	6990	10	1	16798204	1545	14.74	2.12	12	0.39	624.00	4346.00	11290	20230322	-18.51	7700	20220929	19.48	11290	-18.51	20230322	7760	18.56	20230102	11290	-18.51	20230322	7700	19.48	20220929	4.17	N	347890	100	16 억	286129	N	N	0	N	N
160	20230704	100928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9320	-130	5	-1.38	332647970	35432	33.28	9360	9480	9300	12280	6620	9450	9388.35	1.70	0	-9428	9763	9606	9463	9306	9163	9535	9235	17	2830	100	6990	10	1	16798204	1566	14.94	2.14	12	0.21	624.00	4346.00	11290	20230322	-17.45	7700	20220929	21.04	11290	-17.45	20230322	7760	20.10	20230102	11290	-17.45	20230322	7700	21.04	20220929	4.17	N	347890	100	16 억	286129	N	N	0	N	N
161	20230704	090928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9460	10	2	0.11	101608660	10762	10.11	9360	9480	9360	12280	6620	9450	9441.43	1.70	0	-2851	9763	9606	9463	9306	9163	9535	9235	17	2830	100	6990	10	1	16798204	1589	15.16	2.18	12	0.06	624.00	4346.00	11290	20230322	-16.21	7700	20220929	22.86	11290	-16.21	20230322	7760	21.91	20230102	11290	-16.21	20230322	7700	22.86	20220929	4.17	N	347890	100	16 억	286129	N	N	0	N	N
162	20230703	160919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9450	-10	5	-0.11	999356860	105911	83.18	9570	9620	9320	12290	6630	9460	9435.82	1.59	0	18986	9760	9610	9480	9330	9200	9685	9405	17	2830	100	7000	10	1	16798204	1587	15.14	2.17	12	0.63	624.00	4346.00	11290	20230322	-16.30	7700	20220929	22.73	11290	-16.30	20230322	7760	21.78	20230102	11290	-16.30	20230322	7700	22.73	20220929	4.19	N	347890	100	16 억	266655	N	N	1	N	N
163	20230703	150929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9340	-120	5	-1.27	936625520	99217	77.93	9570	9620	9320	12290	6630	9460	9440.17	1.59	0	18266	9760	9610	9480	9330	9200	9685	9405	17	2830	100	7000	10	1	16798204	1569	14.97	2.15	12	0.59	624.00	4346.00	11290	20230322	-17.27	7700	20220929	21.30	11290	-17.27	20230322	7760	20.36	20230102	11290	-17.27	20230322	7700	21.30	20220929	4.19	N	347890	100	16 억	266655	N	N	1	N	N
164	20230703	140927	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9400	-60	5	-0.63	663402310	70018	54.99	9570	9620	9390	12290	6630	9460	9474.74	1.59	0	16191	9760	9610	9480	9330	9200	9685	9405	17	2830	100	7000	10	1	16798204	1579	15.06	2.16	12	0.42	624.00	4346.00	11290	20230322	-16.74	7700	20220929	22.08	11290	-16.74	20230322	7760	21.13	20230102	11290	-16.74	20230322	7700	22.08	20220929	4.19	N	347890	100	16 억	266655	N	N	1	N	N
165	20230703	130922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9420	-40	5	-0.42	507580590	53452	41.98	9570	9620	9390	12290	6630	9460	9496.01	1.59	0	13638	9760	9610	9480	9330	9200	9685	9405	17	2830	100	7000	10	1	16798204	1582	15.10	2.17	12	0.32	624.00	4346.00	11290	20230322	-16.56	7700	20220929	22.34	11290	-16.56	20230322	7760	21.39	20230102	11290	-16.56	20230322	7700	22.34	20220929	4.19	N	347890	100	16 억	266655	N	N	1	N	N
166	20230703	120928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9500	40	2	0.42	465420510	48990	38.48	9570	9620	9390	12290	6630	9460	9500.32	1.59	0	14714	9760	9610	9480	9330	9200	9685	9405	17	2830	100	7000	10	1	16798204	1596	15.22	2.19	12	0.29	624.00	4346.00	11290	20230322	-15.85	7700	20220929	23.38	11290	-15.85	20230322	7760	22.42	20230102	11290	-15.85	20230322	7700	23.38	20220929	4.19	N	347890	100	16 억	266655	N	N	1	N	N
167	20230703	110922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9420	-40	5	-0.42	404551850	42542	33.41	9570	9620	9390	12290	6630	9460	9509.47	1.59	0	15379	9760	9610	9480	9330	9200	9685	9405	17	2830	100	7000	10	1	16798204	1582	15.10	2.17	12	0.25	624.00	4346.00	11290	20230322	-16.56	7700	20220929	22.34	11290	-16.56	20230322	7760	21.39	20230102	11290	-16.56	20230322	7700	22.34	20220929	4.19	N	347890	100	16 억	266655	N	N	1	N	N
168	20230703	100909	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9500	40	2	0.42	311909290	32724	25.70	9570	9620	9450	12290	6630	9460	9531.51	1.59	0	12777	9760	9610	9480	9330	9200	9685	9405	17	2830	100	7000	10	1	16798204	1596	15.22	2.19	12	0.19	624.00	4346.00	11290	20230322	-15.85	7700	20220929	23.38	11290	-15.85	20230322	7760	22.42	20230102	11290	-15.85	20230322	7700	23.38	20220929	4.19	N	347890	100	16 억	266655	N	N	1	N	N
169	20230703	090918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9530	70	2	0.74	3805840	398	0.31	9570	9570	9480	12290	6630	9460	9562.41	1.59	0	-87	9760	9610	9480	9330	9200	9685	9405	17	2830	100	7000	10	1	16798204	1601	15.27	2.19	12	0.00	624.00	4346.00	11290	20230322	-15.59	7700	20220929	23.77	11290	-15.59	20230322	7760	22.81	20230102	11290	-15.59	20230322	7700	23.77	20220929	4.19	N	347890	100	16 억	266655	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History