KissMeData/131180/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160825	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1249	10	2	0.81	41397082	33275	37.20	1258	1258	1228	1610	868	1239	1244.08	15.70	0	-7682	1271	1254	1222	1205	1173	1263	1214	29	371	100	860	1	1	29350000	367	14.03	0.60	12	0.11	89.00	2070.00	1780	20220902	-29.83	1187	20230726	5.22	1620	-22.90	20230112	1187	5.22	20230726	1780	-29.83	20220902	1187	5.22	20230726	2.57	N	131180	100	29 억		4607914	N	N	0	N	00	N
3	20230731	150825	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1249	10	2	0.81	40060019	32200	35.99	1258	1258	1228	1610	868	1239	1244.10	15.70	0	-7444	1271	1254	1222	1205	1173	1263	1214	29	371	100	860	1	1	29350000	367	14.03	0.60	12	0.11	89.00	2070.00	1780	20220902	-29.83	1187	20230726	5.22	1620	-22.90	20230112	1187	5.22	20230726	1780	-29.83	20220902	1187	5.22	20230726	2.57	N	131180	100	29 억		4607914	N	N	0	N	00	N
4	20230731	140829	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1241	2	2	0.16	32601557	26186	29.27	1258	1258	1228	1610	868	1239	1245.00	15.70	0	-7188	1271	1254	1222	1205	1173	1263	1214	29	371	100	860	1	1	29350000	364	13.94	0.60	12	0.09	89.00	2070.00	1780	20220902	-30.28	1187	20230726	4.55	1620	-23.40	20230112	1187	4.55	20230726	1780	-30.28	20220902	1187	4.55	20230726	2.57	N	131180	100	29 억		4607914	N	N	0	N	00	N
5	20230731	130829	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1240	1	2	0.08	29446024	23654	26.44	1258	1258	1228	1610	868	1239	1244.86	15.70	0	-6467	1271	1254	1222	1205	1173	1263	1214	29	371	100	860	1	1	29350000	364	13.93	0.60	12	0.08	89.00	2070.00	1780	20220902	-30.34	1187	20230726	4.47	1620	-23.46	20230112	1187	4.47	20230726	1780	-30.34	20220902	1187	4.47	20230726	2.57	N	131180	100	29 억		4607914	N	N	0	N	00	N
6	20230731	120836	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1244	5	2	0.40	28689776	23046	25.76	1258	1258	1228	1610	868	1239	1244.89	15.70	0	-6188	1271	1254	1222	1205	1173	1263	1214	29	371	100	860	1	1	29350000	365	13.98	0.60	12	0.08	89.00	2070.00	1780	20220902	-30.11	1187	20230726	4.80	1620	-23.21	20230112	1187	4.80	20230726	1780	-30.11	20220902	1187	4.80	20230726	2.57	N	131180	100	29 억		4607914	N	N	0	N	00	N
7	20230731	110839	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1243	4	2	0.32	27657454	22217	24.84	1258	1258	1228	1610	868	1239	1244.88	15.70	0	-6066	1271	1254	1222	1205	1173	1263	1214	29	371	100	860	1	1	29350000	365	13.97	0.60	12	0.08	89.00	2070.00	1780	20220902	-30.17	1187	20230726	4.72	1620	-23.27	20230112	1187	4.72	20230726	1780	-30.17	20220902	1187	4.72	20230726	2.57	N	131180	100	29 억		4607914	N	N	0	N	00	N
8	20230731	100835	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1242	3	2	0.24	26348872	21163	23.66	1258	1258	1228	1610	868	1239	1245.04	15.70	0	-5711	1271	1254	1222	1205	1173	1263	1214	29	371	100	860	1	1	29350000	365	13.96	0.60	12	0.07	89.00	2070.00	1780	20220902	-30.22	1187	20230726	4.63	1620	-23.33	20230112	1187	4.63	20230726	1780	-30.22	20220902	1187	4.63	20230726	2.57	N	131180	100	29 억		4607914	N	N	0	N	00	N
9	20230731	090826	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1258	19	2	1.53	6318934	5023	5.61	1258	1258	1258	1610	868	1239	1258.00	15.70	0	-265	1271	1254	1222	1205	1173	1263	1214	29	371	100	860	1	1	29350000	369	14.13	0.61	12	0.02	89.00	2070.00	1780	20220902	-29.33	1187	20230726	5.98	1620	-22.35	20230112	1187	5.98	20230726	1780	-29.33	20220902	1187	5.98	20230726	2.57	N	131180	100	29 억		4607914	N	N	0	N	00	N
10	20230728	160828	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1239	18	2	1.47	107965810	89361	90.52	1225	1239	1190	1587	855	1221	1208.20	15.69	0	3024	1250	1235	1214	1199	1178	1243	1207	29	366	100	850	1	1	29350000	364	13.92	0.60	12	0.30	89.00	2070.00	1780	20220902	-30.39	1187	20230726	4.38	1620	-23.52	20230112	1187	4.38	20230726	1780	-30.39	20220902	1187	4.38	20230726	2.57	N	131180	100	29 억		4604890	N	N	0	N	00	N
11	20230728	150828	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1223	2	2	0.16	104117657	86232	87.35	1225	1229	1190	1587	855	1221	1207.41	15.69	0	3024	1250	1235	1214	1199	1178	1243	1207	29	366	100	850	1	1	29350000	359	13.74	0.59	12	0.29	89.00	2070.00	1780	20220902	-31.29	1187	20230726	3.03	1620	-24.51	20230112	1187	3.03	20230726	1780	-31.29	20220902	1187	3.03	20230726	2.57	N	131180	100	29 억		4604890	N	N	0	N	00	N
12	20230728	140825	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1226	5	2	0.41	101818921	84351	85.45	1225	1229	1190	1587	855	1221	1207.09	15.69	0	3325	1250	1235	1214	1199	1178	1243	1207	29	366	100	850	1	1	29350000	360	13.78	0.59	12	0.29	89.00	2070.00	1780	20220902	-31.12	1187	20230726	3.29	1620	-24.32	20230112	1187	3.29	20230726	1780	-31.12	20220902	1187	3.29	20230726	2.57	N	131180	100	29 억		4604890	N	N	0	N	00	N
13	20230728	130828	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1224	3	2	0.25	100772452	83494	84.58	1225	1229	1190	1587	855	1221	1206.94	15.69	0	3463	1250	1235	1214	1199	1178	1243	1207	29	366	100	850	1	1	29350000	359	13.75	0.59	12	0.28	89.00	2070.00	1780	20220902	-31.24	1187	20230726	3.12	1620	-24.44	20230112	1187	3.12	20230726	1780	-31.24	20220902	1187	3.12	20230726	2.57	N	131180	100	29 억		4604890	N	N	0	N	00	N
14	20230728	120825	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1226	5	2	0.41	100320919	83125	84.21	1225	1229	1190	1587	855	1221	1206.87	15.69	0	3809	1250	1235	1214	1199	1178	1243	1207	29	366	100	850	1	1	29350000	360	13.78	0.59	12	0.28	89.00	2070.00	1780	20220902	-31.12	1187	20230726	3.29	1620	-24.32	20230112	1187	3.29	20230726	1780	-31.12	20220902	1187	3.29	20230726	2.57	N	131180	100	29 억		4604890	N	N	0	N	00	N
15	20230728	110832	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1220	-1	5	-0.08	98363710	81531	82.59	1225	1228	1190	1587	855	1221	1206.46	15.69	0	3833	1250	1235	1214	1199	1178	1243	1207	29	366	100	850	1	1	29350000	358	13.71	0.59	12	0.28	89.00	2070.00	1780	20220902	-31.46	1187	20230726	2.78	1620	-24.69	20230112	1187	2.78	20230726	1780	-31.46	20220902	1187	2.78	20230726	2.57	N	131180	100	29 억		4604890	N	N	0	N	00	N
16	20230728	100822	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1216	-5	5	-0.41	93543620	77582	78.59	1225	1228	1190	1587	855	1221	1205.74	15.69	0	3953	1250	1235	1214	1199	1178	1243	1207	29	366	100	850	1	1	29350000	357	13.66	0.59	12	0.26	89.00	2070.00	1780	20220902	-31.69	1187	20230726	2.44	1620	-24.94	20230112	1187	2.44	20230726	1780	-31.69	20220902	1187	2.44	20230726	2.57	N	131180	100	29 억		4604890	N	N	0	N	00	N
17	20230728	090831	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1210	-11	5	-0.90	6945312	5703	5.78	1225	1225	1210	1587	855	1221	1217.83	15.69	0	-63	1250	1235	1214	1199	1178	1243	1207	29	366	100	850	1	1	29350000	355	13.60	0.58	12	0.02	89.00	2070.00	1780	20220902	-32.02	1187	20230726	1.94	1620	-25.31	20230112	1187	1.94	20230726	1780	-32.02	20220902	1187	1.94	20230726	2.57	N	131180	100	29 억		4604890	N	N	0	N	00	N
18	20230727	160824	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1221	16	2	1.33	119487816	98716	56.87	1200	1229	1193	1566	844	1205	1210.42	15.70	-15722	-114	1293	1249	1218	1174	1143	1233	1158	29	361	100	840	1	1	29350000	358	13.72	0.59	12	0.34	89.00	2070.00	1780	20220902	-31.40	1187	20230726	2.86	1620	-24.63	20230112	1187	2.86	20230726	1780	-31.40	20220902	1187	2.86	20230726	2.60	N	131180	100	29 억		4606910	N	N	0	N	00	N
19	20230727	150825	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1226	21	2	1.74	116777898	96500	55.59	1200	1229	1193	1566	844	1205	1210.13	15.70	-15722	-114	1293	1249	1218	1174	1143	1233	1158	29	361	100	840	1	1	29350000	360	13.78	0.59	12	0.33	89.00	2070.00	1780	20220902	-31.12	1187	20230726	3.29	1620	-24.32	20230112	1187	3.29	20230726	1780	-31.12	20220902	1187	3.29	20230726	2.60	N	131180	100	29 억		4606910	N	N	0	N	00	N
20	20230727	140820	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1224	19	2	1.58	109589816	90604	52.20	1200	1229	1193	1566	844	1205	1209.55	15.70	-15722	826	1293	1249	1218	1174	1143	1233	1158	29	361	100	840	1	1	29350000	359	13.75	0.59	12	0.31	89.00	2070.00	1780	20220902	-31.24	1187	20230726	3.12	1620	-24.44	20230112	1187	3.12	20230726	1780	-31.24	20220902	1187	3.12	20230726	2.60	N	131180	100	29 억		4606910	N	N	0	N	00	N
21	20230727	130821	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1226	21	2	1.74	107554719	88939	51.24	1200	1229	1193	1566	844	1205	1209.31	15.70	-15722	1020	1293	1249	1218	1174	1143	1233	1158	29	361	100	840	1	1	29350000	360	13.78	0.59	12	0.30	89.00	2070.00	1780	20220902	-31.12	1187	20230726	3.29	1620	-24.32	20230112	1187	3.29	20230726	1780	-31.12	20220902	1187	3.29	20230726	2.60	N	131180	100	29 억		4606910	N	N	0	N	00	N
22	20230727	120822	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1220	15	2	1.24	106917182	88417	50.94	1200	1229	1193	1566	844	1205	1209.24	15.70	-15722	1071	1293	1249	1218	1174	1143	1233	1158	29	361	100	840	1	1	29350000	358	13.71	0.59	12	0.30	89.00	2070.00	1780	20220902	-31.46	1187	20230726	2.78	1620	-24.69	20230112	1187	2.78	20230726	1780	-31.46	20220902	1187	2.78	20230726	2.60	N	131180	100	29 억		4606910	N	N	0	N	00	N
23	20230727	110823	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1224	19	2	1.58	97302441	80561	46.41	1200	1224	1193	1566	844	1205	1207.81	15.70	-15722	1803	1293	1249	1218	1174	1143	1233	1158	29	361	100	840	1	1	29350000	359	13.75	0.59	12	0.27	89.00	2070.00	1780	20220902	-31.24	1187	20230726	3.12	1620	-24.44	20230112	1187	3.12	20230726	1780	-31.24	20220902	1187	3.12	20230726	2.60	N	131180	100	29 억		4606910	N	N	0	N	00	N
24	20230727	100821	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1206	1	2	0.08	88298890	73185	42.16	1200	1217	1193	1566	844	1205	1206.52	15.70	-15722	1789	1293	1249	1218	1174	1143	1233	1158	29	361	100	840	1	1	29350000	354	13.55	0.58	12	0.25	89.00	2070.00	1780	20220902	-32.25	1187	20230726	1.60	1620	-25.56	20230112	1187	1.60	20230726	1780	-32.25	20220902	1187	1.60	20230726	2.60	N	131180	100	29 억		4606910	N	N	0	N	00	N
25	20230727	090819	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1195	-10	5	-0.83	16973302	14151	8.15	1200	1205	1195	1566	844	1205	1199.44	15.70	-15722	17	1293	1249	1218	1174	1143	1233	1158	29	361	100	840	1	1	29350000	351	13.43	0.58	12	0.05	89.00	2070.00	1780	20220902	-32.87	1187	20230726	0.67	1620	-26.23	20230112	1187	0.67	20230726	1780	-32.87	20220902	1187	0.67	20230726	2.60	N	131180	100	29 억		4606910	N	N	0	N	00	N
26	20230726	160818	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1205	-63	5	-4.97	210190176	173538	425.72	1262	1262	1187	1648	888	1268	1211.31	15.75	0	-8697	1299	1283	1271	1255	1243	1277	1249	29	380	100	880	1	1	29350000	354	13.54	0.58	12	0.59	89.00	2070.00	1780	20220902	-32.30	1187	20230726	1.52	1620	-25.62	20230112	1187	1.52	20230726	1780	-32.30	20220902	1187	1.52	20230726	2.70	N	131180	100	29 억		4622632	N	N	0	N	00	N
27	20230726	150823	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1200	-68	5	-5.36	198072904	163458	401.00	1262	1262	1187	1648	888	1268	1211.59	15.75	0	-8650	1299	1283	1271	1255	1243	1277	1249	29	380	100	880	1	1	29350000	352	13.48	0.58	12	0.56	89.00	2070.00	1780	20220902	-32.58	1187	20230726	1.10	1620	-25.93	20230112	1187	1.10	20230726	1780	-32.58	20220902	1187	1.10	20230726	2.70	N	131180	100	29 억		4622632	N	N	0	N	00	N
28	20230726	140817	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1193	-75	5	-5.91	172758477	142384	349.30	1262	1262	1193	1648	888	1268	1213.13	15.75	0	-2179	1299	1283	1271	1255	1243	1277	1249	29	380	100	880	1	1	29350000	350	13.40	0.58	12	0.49	89.00	2070.00	1780	20220902	-32.98	1193	20230726	0.00	1620	-26.36	20230112	1193	0.00	20230726	1780	-32.98	20220902	1193	0.00	20230726	2.70	N	131180	100	29 억		4622632	N	N	0	N	00	N
29	20230726	130815	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1207	-61	5	-4.81	106832959	87355	214.30	1262	1262	1203	1648	888	1268	1222.71	15.75	0	-2164	1299	1283	1271	1255	1243	1277	1249	29	380	100	880	1	1	29350000	354	13.56	0.58	12	0.30	89.00	2070.00	1780	20220902	-32.19	1203	20230726	0.33	1620	-25.49	20230112	1203	0.33	20230726	1780	-32.19	20220902	1203	0.33	20230726	2.70	N	131180	100	29 억		4622632	N	N	0	N	00	N
30	20230726	120817	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1212	-56	5	-4.42	87933558	71701	175.90	1262	1262	1203	1648	888	1268	1226.09	15.75	0	-627	1299	1283	1271	1255	1243	1277	1249	29	380	100	880	1	1	29350000	356	13.62	0.59	12	0.24	89.00	2070.00	1780	20220902	-31.91	1203	20230726	0.75	1620	-25.19	20230112	1203	0.75	20230726	1780	-31.91	20220902	1203	0.75	20230726	2.70	N	131180	100	29 억		4622632	N	N	0	N	00	N
31	20230726	110812	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1208	-60	5	-4.73	82506152	67216	164.89	1262	1262	1203	1648	888	1268	1227.16	15.75	0	-1123	1299	1283	1271	1255	1243	1277	1249	29	380	100	880	1	1	29350000	355	13.57	0.58	12	0.23	89.00	2070.00	1780	20220902	-32.13	1203	20230726	0.42	1620	-25.43	20230112	1203	0.42	20230726	1780	-32.13	20220902	1203	0.42	20230726	2.70	N	131180	100	29 억		4622632	N	N	0	N	00	N
32	20230726	100820	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1238	-30	5	-2.37	39205005	31526	77.34	1262	1262	1230	1648	888	1268	1243.17	15.75	0	-5306	1299	1283	1271	1255	1243	1277	1249	29	380	100	880	1	1	29350000	363	13.91	0.60	12	0.11	89.00	2070.00	1780	20220902	-30.45	1230	20230726	0.65	1620	-23.58	20230112	1230	0.65	20230726	1780	-30.45	20220902	1230	0.65	20230726	2.70	N	131180	100	29 억		4622632	N	N	0	N	00	N
33	20230726	090814	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1261	-7	5	-0.55	8112277	6449	15.82	1262	1262	1250	1648	888	1268	1257.03	15.75	0	-3792	1299	1283	1271	1255	1243	1277	1249	29	380	100	880	1	1	29350000	370	14.17	0.61	12	0.02	89.00	2070.00	1780	20220902	-29.16	1250	20230726	0.88	1620	-22.16	20230112	1250	0.88	20230726	1780	-29.16	20220902	1250	0.88	20230726	2.70	N	131180	100	29 억		4622632	N	N	0	N	00	N
34	20230725	160812	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1268	-21	5	-1.63	50408254	39771	49.12	1287	1287	1259	1675	903	1289	1267.46	15.78	0	-6698	1317	1303	1293	1279	1269	1298	1274	29	386	100	900	1	1	29350000	372	14.25	0.61	12	0.14	89.00	2070.00	1780	20220902	-28.76	1259	20230725	0.71	1620	-21.73	20230112	1259	0.71	20230725	1780	-28.76	20220902	1259	0.71	20230725	2.72	N	131180	100	29 억		4630963	N	N	0	N	00	N
35	20230725	150803	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1265	-24	5	-1.86	44289358	34920	43.13	1287	1287	1259	1675	903	1289	1268.31	15.78	0	-5872	1317	1303	1293	1279	1269	1298	1274	29	386	100	900	1	1	29350000	371	14.21	0.61	12	0.12	89.00	2070.00	1780	20220902	-28.93	1259	20230725	0.48	1620	-21.91	20230112	1259	0.48	20230725	1780	-28.93	20220902	1259	0.48	20230725	2.72	N	131180	100	29 억		4630963	N	N	0	N	00	N
36	20230725	140803	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1267	-22	5	-1.71	31222585	24560	30.33	1287	1287	1262	1675	903	1289	1271.28	15.78	0	-4454	1317	1303	1293	1279	1269	1298	1274	29	386	100	900	1	1	29350000	372	14.24	0.61	12	0.08	89.00	2070.00	1780	20220902	-28.82	1262	20230725	0.40	1620	-21.79	20230112	1262	0.40	20230725	1780	-28.82	20220902	1262	0.40	20230725	2.72	N	131180	100	29 억		4630963	N	N	0	N	00	N
37	20230725	130811	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1274	-15	5	-1.16	27133090	21325	26.34	1287	1287	1262	1675	903	1289	1272.36	15.78	0	-3499	1317	1303	1293	1279	1269	1298	1274	29	386	100	900	1	1	29350000	374	14.31	0.62	12	0.07	89.00	2070.00	1780	20220902	-28.43	1262	20230725	0.95	1620	-21.36	20230112	1262	0.95	20230725	1780	-28.43	20220902	1262	0.95	20230725	2.72	N	131180	100	29 억		4630963	N	N	0	N	00	N
38	20230725	120810	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1274	-15	5	-1.16	26956886	21186	26.17	1287	1287	1262	1675	903	1289	1272.39	15.78	0	-3477	1317	1303	1293	1279	1269	1298	1274	29	386	100	900	1	1	29350000	374	14.31	0.62	12	0.07	89.00	2070.00	1780	20220902	-28.43	1262	20230725	0.95	1620	-21.36	20230112	1262	0.95	20230725	1780	-28.43	20220902	1262	0.95	20230725	2.72	N	131180	100	29 억		4630963	N	N	0	N	00	N
39	20230725	110808	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1262	-27	5	-2.09	25188546	19793	24.45	1287	1287	1262	1675	903	1289	1272.60	15.78	0	-3031	1317	1303	1293	1279	1269	1298	1274	29	386	100	900	1	1	29350000	370	14.18	0.61	12	0.07	89.00	2070.00	1780	20220902	-29.10	1262	20230725	0.00	1620	-22.10	20230112	1262	0.00	20230725	1780	-29.10	20220902	1262	0.00	20230725	2.72	N	131180	100	29 억		4630963	N	N	0	N	00	N
40	20230725	100807	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1283	-6	5	-0.47	19461867	15271	18.86	1287	1287	1268	1675	903	1289	1274.43	15.78	0	-2936	1317	1303	1293	1279	1269	1298	1274	29	386	100	900	1	1	29350000	377	14.42	0.62	12	0.05	89.00	2070.00	1780	20220902	-27.92	1268	20230725	1.18	1620	-20.80	20230112	1268	1.18	20230725	1780	-27.92	20220902	1268	1.18	20230725	2.72	N	131180	100	29 억		4630963	N	N	0	N	00	N
41	20230725	090808	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1273	-16	5	-1.24	5858281	4576	5.65	1287	1287	1273	1675	903	1289	1280.22	15.78	0	-2063	1317	1303	1293	1279	1269	1298	1274	29	386	100	900	1	1	29350000	374	14.30	0.61	12	0.02	89.00	2070.00	1780	20220902	-28.48	1270	20221013	0.24	1620	-21.42	20230112	1273	0.00	20230725	1780	-28.48	20220902	1270	0.24	20221013	2.72	N	131180	100	29 억		4630963	N	N	0	N	00	N
42	20230724	160809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1289	-18	5	-1.38	104426494	80909	160.07	1307	1307	1283	1699	915	1307	1290.67	15.82	0	-9461	1317	1311	1303	1297	1289	1315	1301	29	392	100	910	1	1	29350000	378	14.48	0.62	12	0.28	89.00	2070.00	1780	20220902	-27.58	1270	20221013	1.50	1620	-20.43	20230112	1283	0.47	20230724	1780	-27.58	20220902	1270	1.50	20221013	2.72	N	131180	100	29 억		4643139	N	N	0	N	00	N
43	20230724	150806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1285	-22	5	-1.68	102365904	79308	156.91	1307	1307	1283	1699	915	1307	1290.74	15.82	0	-8745	1317	1311	1303	1297	1289	1315	1301	29	392	100	910	1	1	29350000	377	14.44	0.62	12	0.27	89.00	2070.00	1780	20220902	-27.81	1270	20221013	1.18	1620	-20.68	20230112	1283	0.16	20230724	1780	-27.81	20220902	1270	1.18	20221013	2.72	N	131180	100	29 억		4643139	N	N	0	N	00	N
44	20230724	140804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1293	-14	5	-1.07	93256341	72211	142.86	1307	1307	1284	1699	915	1307	1291.44	15.82	0	-8301	1317	1311	1303	1297	1289	1315	1301	29	392	100	910	1	1	29350000	379	14.53	0.62	12	0.25	89.00	2070.00	1780	20220902	-27.36	1270	20221013	1.81	1620	-20.19	20230112	1284	0.70	20230724	1780	-27.36	20220902	1270	1.81	20221013	2.72	N	131180	100	29 억		4643139	N	N	0	N	00	N
45	20230724	130805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1292	-15	5	-1.15	86736478	67143	132.84	1307	1307	1285	1699	915	1307	1291.82	15.82	0	-6895	1317	1311	1303	1297	1289	1315	1301	29	392	100	910	1	1	29350000	379	14.52	0.62	12	0.23	89.00	2070.00	1780	20220902	-27.42	1270	20221013	1.73	1620	-20.25	20230112	1285	0.54	20230724	1780	-27.42	20220902	1270	1.73	20221013	2.72	N	131180	100	29 억		4643139	N	N	0	N	00	N
46	20230724	120806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1289	-18	5	-1.38	77852590	60239	119.18	1307	1307	1288	1699	915	1307	1292.40	15.82	0	-6581	1317	1311	1303	1297	1289	1315	1301	29	392	100	910	1	1	29350000	378	14.48	0.62	12	0.21	89.00	2070.00	1780	20220902	-27.58	1270	20221013	1.50	1620	-20.43	20230112	1285	0.31	20230103	1780	-27.58	20220902	1270	1.50	20221013	2.72	N	131180	100	29 억		4643139	N	N	0	N	00	N
47	20230724	110809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1291	-16	5	-1.22	50056058	38695	76.56	1307	1307	1290	1699	915	1307	1293.61	15.82	0	-3173	1317	1311	1303	1297	1289	1315	1301	29	392	100	910	1	1	29350000	379	14.51	0.62	12	0.13	89.00	2070.00	1780	20220902	-27.47	1270	20221013	1.65	1620	-20.31	20230112	1285	0.47	20230103	1780	-27.47	20220902	1270	1.65	20221013	2.72	N	131180	100	29 억		4643139	N	N	0	N	00	N
48	20230724	100801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1293	-14	5	-1.07	37187584	28730	56.84	1307	1307	1291	1699	915	1307	1294.38	15.82	0	-3050	1317	1311	1303	1297	1289	1315	1301	29	392	100	910	1	1	29350000	379	14.53	0.62	12	0.10	89.00	2070.00	1780	20220902	-27.36	1270	20221013	1.81	1620	-20.19	20230112	1285	0.62	20230103	1780	-27.36	20220902	1270	1.81	20221013	2.72	N	131180	100	29 억		4643139	N	N	0	N	00	N
49	20230724	090806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1293	-14	5	-1.07	6338898	4856	9.61	1307	1307	1292	1699	915	1307	1305.37	15.82	0	-884	1317	1311	1303	1297	1289	1315	1301	29	392	100	910	1	1	29350000	379	14.53	0.62	12	0.02	89.00	2070.00	1780	20220902	-27.36	1270	20221013	1.81	1620	-20.19	20230112	1285	0.62	20230103	1780	-27.36	20220902	1270	1.81	20221013	2.72	N	131180	100	29 억		4643139	N	N	0	N	00	N
50	20230721	160757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1307	-1	5	-0.08	64634184	49680	284.45	1300	1309	1295	1700	916	1308	1300.97	15.85	0	-6428	1314	1310	1305	1301	1296	1308	1299	29	392	100	910	1	1	29350000	384	14.69	0.63	12	0.17	89.00	2070.00	1780	20220902	-26.57	1270	20221013	2.91	1620	-19.32	20230112	1285	1.71	20230103	1780	-26.57	20220902	1270	2.91	20221013	2.73	N	131180	100	29 억		4652900	N	N	0	N	00	N
51	20230721	150800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1302	-6	5	-0.46	56190514	43194	247.32	1300	1309	1295	1700	916	1308	1300.89	15.85	0	-4451	1314	1310	1305	1301	1296	1308	1299	29	392	100	910	1	1	29350000	382	14.63	0.63	12	0.15	89.00	2070.00	1780	20220902	-26.85	1270	20221013	2.52	1620	-19.63	20230112	1285	1.32	20230103	1780	-26.85	20220902	1270	2.52	20221013	2.73	N	131180	100	29 억		4652900	N	N	0	N	00	N
52	20230721	140758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1304	-4	5	-0.31	46932059	36074	206.55	1300	1309	1295	1700	916	1308	1300.99	15.85	0	-4155	1314	1310	1305	1301	1296	1308	1299	29	392	100	910	1	1	29350000	383	14.65	0.63	12	0.12	89.00	2070.00	1780	20220902	-26.74	1270	20221013	2.68	1620	-19.51	20230112	1285	1.48	20230103	1780	-26.74	20220902	1270	2.68	20221013	2.73	N	131180	100	29 억		4652900	N	N	0	N	00	N
53	20230721	130800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1307	-1	5	-0.08	46541458	35774	204.83	1300	1309	1295	1700	916	1308	1300.99	15.85	0	-3860	1314	1310	1305	1301	1296	1308	1299	29	392	100	910	1	1	29350000	384	14.69	0.63	12	0.12	89.00	2070.00	1780	20220902	-26.57	1270	20221013	2.91	1620	-19.32	20230112	1285	1.71	20230103	1780	-26.57	20220902	1270	2.91	20221013	2.73	N	131180	100	29 억		4652900	N	N	0	N	00	N
54	20230721	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1307	-1	5	-0.08	40899517	31439	180.01	1300	1309	1295	1700	916	1308	1300.92	15.85	0	-3860	1314	1310	1305	1301	1296	1308	1299	29	392	100	910	1	1	29350000	384	14.69	0.63	12	0.11	89.00	2070.00	1780	20220902	-26.57	1270	20221013	2.91	1620	-19.32	20230112	1285	1.71	20230103	1780	-26.57	20220902	1270	2.91	20221013	2.73	N	131180	100	29 억		4652900	N	N	0	N	00	N
55	20230721	110805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1303	-5	5	-0.38	29348895	22571	129.24	1300	1305	1295	1700	916	1308	1300.29	15.85	0	-3054	1314	1310	1305	1301	1296	1308	1299	29	392	100	910	1	1	29350000	382	14.64	0.63	12	0.08	89.00	2070.00	1780	20220902	-26.80	1270	20221013	2.60	1620	-19.57	20230112	1285	1.40	20230103	1780	-26.80	20220902	1270	2.60	20221013	2.73	N	131180	100	29 억		4652900	N	N	0	N	00	N
56	20230721	100804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1304	-4	5	-0.31	26730994	20559	117.72	1300	1305	1295	1700	916	1308	1300.21	15.85	0	-3052	1314	1310	1305	1301	1296	1308	1299	29	392	100	910	1	1	29350000	383	14.65	0.63	12	0.07	89.00	2070.00	1780	20220902	-26.74	1270	20221013	2.68	1620	-19.51	20230112	1285	1.48	20230103	1780	-26.74	20220902	1270	2.68	20221013	2.73	N	131180	100	29 억		4652900	N	N	0	N	00	N
57	20230721	090803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1300	-8	5	-0.61	8830426	6795	38.91	1300	1304	1295	1700	916	1308	1299.55	15.85	0	-3042	1314	1310	1305	1301	1296	1308	1299	29	392	100	910	1	1	29350000	382	14.61	0.63	12	0.02	89.00	2070.00	1780	20220902	-26.97	1270	20221013	2.36	1620	-19.75	20230112	1285	1.17	20230103	1780	-26.97	20220902	1270	2.36	20221013	2.73	N	131180	100	29 억		4652900	N	N	0	N	00	N
58	20230720	160756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1308	-5	5	-0.38	22694153	17415	40.32	1309	1309	1300	1706	920	1313	1303.14	15.87	0	-1542	1321	1316	1308	1303	1295	1319	1306	29	393	100	910	1	1	29350000	384	14.70	0.63	12	0.06	89.00	2070.00	1780	20220902	-26.52	1270	20221013	2.99	1620	-19.26	20230112	1285	1.79	20230103	1780	-26.52	20220902	1270	2.99	20221013	2.76	N	131180	100	29 억		4659203	N	N	0	N	00	N
59	20230720	150757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1307	-6	5	-0.46	21113863	16203	37.52	1309	1309	1300	1706	920	1313	1303.08	15.87	0	-1526	1321	1316	1308	1303	1295	1319	1306	29	393	100	910	1	1	29350000	384	14.69	0.63	12	0.06	89.00	2070.00	1780	20220902	-26.57	1270	20221013	2.91	1620	-19.32	20230112	1285	1.71	20230103	1780	-26.57	20220902	1270	2.91	20221013	2.76	N	131180	100	29 억		4659203	N	N	0	N	00	N
60	20230720	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1303	-10	5	-0.76	18340229	14073	32.59	1309	1309	1300	1706	920	1313	1303.22	15.87	0	-1524	1321	1316	1308	1303	1295	1319	1306	29	393	100	910	1	1	29350000	382	14.64	0.63	12	0.05	89.00	2070.00	1780	20220902	-26.80	1270	20221013	2.60	1620	-19.57	20230112	1285	1.40	20230103	1780	-26.80	20220902	1270	2.60	20221013	2.76	N	131180	100	29 억		4659203	N	N	0	N	00	N
61	20230720	130755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1306	-7	5	-0.53	17101523	13123	30.39	1309	1309	1300	1706	920	1313	1303.17	15.87	0	-1522	1321	1316	1308	1303	1295	1319	1306	29	393	100	910	1	1	29350000	383	14.67	0.63	12	0.04	89.00	2070.00	1780	20220902	-26.63	1270	20221013	2.83	1620	-19.38	20230112	1285	1.63	20230103	1780	-26.63	20220902	1270	2.83	20221013	2.76	N	131180	100	29 억		4659203	N	N	0	N	00	N
62	20230720	120801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1309	-4	5	-0.30	17004765	13049	30.22	1309	1309	1300	1706	920	1313	1303.15	15.87	0	-1471	1321	1316	1308	1303	1295	1319	1306	29	393	100	910	1	1	29350000	384	14.71	0.63	12	0.04	89.00	2070.00	1780	20220902	-26.46	1270	20221013	3.07	1620	-19.20	20230112	1285	1.87	20230103	1780	-26.46	20220902	1270	3.07	20221013	2.76	N	131180	100	29 억		4659203	N	N	0	N	00	N
63	20230720	110759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1309	-4	5	-0.30	10035204	7702	17.83	1309	1309	1300	1706	920	1313	1302.93	15.87	0	-1363	1321	1316	1308	1303	1295	1319	1306	29	393	100	910	1	1	29350000	384	14.71	0.63	12	0.03	89.00	2070.00	1780	20220902	-26.46	1270	20221013	3.07	1620	-19.20	20230112	1285	1.87	20230103	1780	-26.46	20220902	1270	3.07	20221013	2.76	N	131180	100	29 억		4659203	N	N	0	N	00	N
64	20230720	100751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1302	-11	5	-0.84	6359846	4887	11.32	1309	1309	1300	1706	920	1313	1301.38	15.87	0	-1011	1321	1316	1308	1303	1295	1319	1306	29	393	100	910	1	1	29350000	382	14.63	0.63	12	0.02	89.00	2070.00	1780	20220902	-26.85	1270	20221013	2.52	1620	-19.63	20230112	1285	1.32	20230103	1780	-26.85	20220902	1270	2.52	20221013	2.76	N	131180	100	29 억		4659203	N	N	0	N	00	N
65	20230720	090752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1303	-10	5	-0.76	679769	521	1.21	1309	1309	1301	1706	920	1313	1304.74	15.87	0	-344	1321	1316	1308	1303	1295	1319	1306	29	393	100	910	1	1	29350000	382	14.64	0.63	12	0.00	89.00	2070.00	1780	20220902	-26.80	1270	20221013	2.60	1620	-19.57	20230112	1285	1.40	20230103	1780	-26.80	20220902	1270	2.60	20221013	2.76	N	131180	100	29 억		4659203	N	N	0	N	00	N
66	20230719	160806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1313	3	2	0.23	56154147	43148	51.46	1310	1313	1300	1703	917	1310	1301.41	15.91	0	-5606	1326	1318	1309	1301	1292	1313	1296	29	393	100	910	1	1	29350000	385	14.75	0.63	12	0.15	89.00	2070.00	1780	20220902	-26.24	1270	20221013	3.39	1620	-18.95	20230112	1285	2.18	20230103	1780	-26.24	20220902	1270	3.39	20221013	2.71	N	131180	100	29 억		4668776	N	N	0	N	00	N
67	20230719	150806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1303	-7	5	-0.53	54256692	41698	49.73	1310	1310	1300	1703	917	1310	1301.18	15.91	0	-5339	1326	1318	1309	1301	1292	1313	1296	29	393	100	910	1	1	29350000	382	14.64	0.63	12	0.14	89.00	2070.00	1780	20220902	-26.80	1270	20221013	2.60	1620	-19.57	20230112	1285	1.40	20230103	1780	-26.80	20220902	1270	2.60	20221013	2.71	N	131180	100	29 억		4668776	N	N	0	N	00	N
68	20230719	140808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1301	-9	5	-0.69	42543353	32692	38.99	1310	1310	1300	1703	917	1310	1301.34	15.91	0	-4315	1326	1318	1309	1301	1292	1313	1296	29	393	100	910	1	1	29350000	382	14.62	0.63	12	0.11	89.00	2070.00	1780	20220902	-26.91	1270	20221013	2.44	1620	-19.69	20230112	1285	1.25	20230103	1780	-26.91	20220902	1270	2.44	20221013	2.71	N	131180	100	29 억		4668776	N	N	0	N	00	N
69	20230719	130759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1303	-7	5	-0.53	34082684	26185	31.23	1310	1310	1300	1703	917	1310	1301.61	15.91	0	-2819	1326	1318	1309	1301	1292	1313	1296	29	393	100	910	1	1	29350000	382	14.64	0.63	12	0.09	89.00	2070.00	1780	20220902	-26.80	1270	20221013	2.60	1620	-19.57	20230112	1285	1.40	20230103	1780	-26.80	20220902	1270	2.60	20221013	2.71	N	131180	100	29 억		4668776	N	N	0	N	00	N
70	20230719	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1300	-10	5	-0.76	31478355	24183	28.84	1310	1310	1300	1703	917	1310	1301.67	15.91	0	-2562	1326	1318	1309	1301	1292	1313	1296	29	393	100	910	1	1	29350000	382	14.61	0.63	12	0.08	89.00	2070.00	1780	20220902	-26.97	1270	20221013	2.36	1620	-19.75	20230112	1285	1.17	20230103	1780	-26.97	20220902	1270	2.36	20221013	2.71	N	131180	100	29 억		4668776	N	N	0	N	00	N
71	20230719	110807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1307	-3	5	-0.23	24540224	18847	22.48	1310	1310	1300	1703	917	1310	1302.08	15.91	0	-2474	1326	1318	1309	1301	1292	1313	1296	29	393	100	910	1	1	29350000	384	14.69	0.63	12	0.06	89.00	2070.00	1780	20220902	-26.57	1270	20221013	2.91	1620	-19.32	20230112	1285	1.71	20230103	1780	-26.57	20220902	1270	2.91	20221013	2.71	N	131180	100	29 억		4668776	N	N	0	N	00	N
72	20230719	100802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1308	-2	5	-0.15	19088012	14657	17.48	1310	1310	1300	1703	917	1310	1302.31	15.91	0	-2471	1326	1318	1309	1301	1292	1313	1296	29	393	100	910	1	1	29350000	384	14.70	0.63	12	0.05	89.00	2070.00	1780	20220902	-26.52	1270	20221013	2.99	1620	-19.26	20230112	1285	1.79	20230103	1780	-26.52	20220902	1270	2.99	20221013	2.71	N	131180	100	29 억		4668776	N	N	0	N	00	N
73	20230719	090802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1310	0	3	0.00	5228611	3999	4.77	1310	1310	1304	1703	917	1310	1307.48	15.91	0	-2254	1326	1318	1309	1301	1292	1313	1296	29	393	100	910	1	1	29350000	384	14.72	0.63	12	0.01	89.00	2070.00	1780	20220902	-26.40	1270	20221013	3.15	1620	-19.14	20230112	1285	1.95	20230103	1780	-26.40	20220902	1270	3.15	20221013	2.71	N	131180	100	29 억		4668776	N	N	0	N	00	N
74	20230718	160801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1310	-2	5	-0.15	109205158	83767	95.88	1312	1317	1300	1705	919	1312	1303.68	15.95	0	-7822	1329	1320	1316	1307	1303	1318	1305	29	393	100	910	1	1	29350000	384	14.72	0.63	12	0.29	89.00	2070.00	1780	20220902	-26.40	1270	20221013	3.15	1620	-19.14	20230112	1285	1.95	20230103	1780	-26.40	20220902	1270	3.15	20221013	2.70	N	131180	100	29 억		4680463	N	N	0	N	00	N
75	20230718	150759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1303	-9	5	-0.69	106191076	81464	93.24	1312	1317	1300	1705	919	1312	1303.53	15.95	0	-7081	1329	1320	1316	1307	1303	1318	1305	29	393	100	910	1	1	29350000	382	14.64	0.63	12	0.28	89.00	2070.00	1780	20220902	-26.80	1270	20221013	2.60	1620	-19.57	20230112	1285	1.40	20230103	1780	-26.80	20220902	1270	2.60	20221013	2.70	N	131180	100	29 억		4680463	N	N	0	N	00	N
76	20230718	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1302	-10	5	-0.76	92471408	70917	81.17	1312	1317	1300	1705	919	1312	1303.94	15.95	0	-6711	1329	1320	1316	1307	1303	1318	1305	29	393	100	910	1	1	29350000	382	14.63	0.63	12	0.24	89.00	2070.00	1780	20220902	-26.85	1270	20221013	2.52	1620	-19.63	20230112	1285	1.32	20230103	1780	-26.85	20220902	1270	2.52	20221013	2.70	N	131180	100	29 억		4680463	N	N	0	N	00	N
77	20230718	130757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1305	-7	5	-0.53	84337099	64664	74.01	1312	1317	1300	1705	919	1312	1304.24	15.95	0	-6510	1329	1320	1316	1307	1303	1318	1305	29	393	100	910	1	1	29350000	383	14.66	0.63	12	0.22	89.00	2070.00	1780	20220902	-26.69	1270	20221013	2.76	1620	-19.44	20230112	1285	1.56	20230103	1780	-26.69	20220902	1270	2.76	20221013	2.70	N	131180	100	29 억		4680463	N	N	0	N	00	N
78	20230718	120803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1301	-11	5	-0.84	78051676	59835	68.48	1312	1317	1300	1705	919	1312	1304.45	15.95	0	-3889	1329	1320	1316	1307	1303	1318	1305	29	393	100	910	1	1	29350000	382	14.62	0.63	12	0.20	89.00	2070.00	1780	20220902	-26.91	1270	20221013	2.44	1620	-19.69	20230112	1285	1.25	20230103	1780	-26.91	20220902	1270	2.44	20221013	2.70	N	131180	100	29 억		4680463	N	N	0	N	00	N
79	20230718	110803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1302	-10	5	-0.76	70082447	53708	61.47	1312	1317	1300	1705	919	1312	1304.88	15.95	0	-3180	1329	1320	1316	1307	1303	1318	1305	29	393	100	910	1	1	29350000	382	14.63	0.63	12	0.18	89.00	2070.00	1780	20220902	-26.85	1270	20221013	2.52	1620	-19.63	20230112	1285	1.32	20230103	1780	-26.85	20220902	1270	2.52	20221013	2.70	N	131180	100	29 억		4680463	N	N	0	N	00	N
80	20230718	100756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1312	0	3	0.00	37340416	28532	32.66	1312	1317	1301	1705	919	1312	1308.72	15.95	0	-2808	1329	1320	1316	1307	1303	1318	1305	29	393	100	910	1	1	29350000	385	14.74	0.63	12	0.10	89.00	2070.00	1780	20220902	-26.29	1270	20221013	3.31	1620	-19.01	20230112	1285	2.10	20230103	1780	-26.29	20220902	1270	3.31	20221013	2.70	N	131180	100	29 억		4680463	N	N	0	N	00	N
81	20230718	090754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1312	0	3	0.00	5170595	3941	4.51	1312	1313	1312	1705	919	1312	1312.00	15.95	0	0	1329	1320	1316	1307	1303	1318	1305	29	393	100	910	1	1	29350000	385	14.74	0.63	12	0.01	89.00	2070.00	1780	20220902	-26.29	1270	20221013	3.31	1620	-19.01	20230112	1285	2.10	20230103	1780	-26.29	20220902	1270	3.31	20221013	2.70	N	131180	100	29 억		4680463	N	N	0	N	00	N
82	20230717	160756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1312	-13	5	-0.98	115044089	87370	186.42	1325	1325	1312	1722	928	1325	1316.75	15.98	0	-3059	1341	1333	1329	1321	1317	1331	1319	29	397	100	920	1	1	29350000	385	14.74	0.63	12	0.30	89.00	2070.00	1780	20220902	-26.29	1270	20221013	3.31	1620	-19.01	20230112	1285	2.10	20230103	1780	-26.29	20220902	1270	3.31	20221013	2.73	N	131180	100	29 억		4689166	N	N	0	N	00	N
83	20230717	150753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1314	-11	5	-0.83	109040759	82795	176.66	1325	1325	1312	1722	928	1325	1317.00	15.98	0	-2880	1341	1333	1329	1321	1317	1331	1319	29	397	100	920	1	1	29350000	386	14.76	0.63	12	0.28	89.00	2070.00	1780	20220902	-26.18	1270	20221013	3.46	1620	-18.89	20230112	1285	2.26	20230103	1780	-26.18	20220902	1270	3.46	20221013	2.73	N	131180	100	29 억		4689166	N	N	0	N	00	N
84	20230717	140756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1315	-10	5	-0.75	93798943	71193	151.90	1325	1325	1312	1722	928	1325	1317.53	15.98	0	-2874	1341	1333	1329	1321	1317	1331	1319	29	397	100	920	1	1	29350000	386	14.78	0.64	12	0.24	89.00	2070.00	1780	20220902	-26.12	1270	20221013	3.54	1620	-18.83	20230112	1285	2.33	20230103	1780	-26.12	20220902	1270	3.54	20221013	2.73	N	131180	100	29 억		4689166	N	N	0	N	00	N
85	20230717	130749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1317	-8	5	-0.60	86125927	65348	139.43	1325	1325	1312	1722	928	1325	1317.96	15.98	0	-2874	1341	1333	1329	1321	1317	1331	1319	29	397	100	920	1	1	29350000	387	14.80	0.64	12	0.22	89.00	2070.00	1780	20220902	-26.01	1270	20221013	3.70	1620	-18.70	20230112	1285	2.49	20230103	1780	-26.01	20220902	1270	3.70	20221013	2.73	N	131180	100	29 억		4689166	N	N	0	N	00	N
86	20230717	120759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1320	-5	5	-0.38	74417242	56436	120.42	1325	1325	1312	1722	928	1325	1318.61	15.98	0	-2874	1341	1333	1329	1321	1317	1331	1319	29	397	100	920	1	1	29350000	387	14.83	0.64	12	0.19	89.00	2070.00	1780	20220902	-25.84	1270	20221013	3.94	1620	-18.52	20230112	1285	2.72	20230103	1780	-25.84	20220902	1270	3.94	20221013	2.73	N	131180	100	29 억		4689166	N	N	0	N	00	N
87	20230717	110749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1320	-5	5	-0.38	51918011	39314	83.88	1325	1325	1317	1722	928	1325	1320.60	15.98	0	-2874	1341	1333	1329	1321	1317	1331	1319	29	397	100	920	1	1	29350000	387	14.83	0.64	12	0.13	89.00	2070.00	1780	20220902	-25.84	1270	20221013	3.94	1620	-18.52	20230112	1285	2.72	20230103	1780	-25.84	20220902	1270	3.94	20221013	2.73	N	131180	100	29 억		4689166	N	N	0	N	00	N
88	20230717	100750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1324	-1	5	-0.08	32757952	24791	52.90	1325	1325	1319	1722	928	1325	1321.36	15.98	0	-2874	1341	1333	1329	1321	1317	1331	1319	29	397	100	920	1	1	29350000	389	14.88	0.64	12	0.08	89.00	2070.00	1780	20220902	-25.62	1270	20221013	4.25	1620	-18.27	20230112	1285	3.04	20230103	1780	-25.62	20220902	1270	4.25	20221013	2.73	N	131180	100	29 억		4689166	N	N	0	N	00	N
89	20230717	090749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1322	-3	5	-0.23	7927097	5990	12.78	1325	1325	1322	1722	928	1325	1323.39	15.98	0	-2629	1341	1333	1329	1321	1317	1331	1319	29	397	100	920	1	1	29350000	388	14.85	0.64	12	0.02	89.00	2070.00	1780	20220902	-25.73	1270	20221013	4.09	1620	-18.40	20230112	1285	2.88	20230103	1780	-25.73	20220902	1270	4.09	20221013	2.73	N	131180	100	29 억		4689166	N	N	0	N	00	N
90	20230714	160748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1325	-12	5	-0.90	62278194	46867	113.06	1337	1337	1325	1738	936	1337	1328.83	16.01	0	-1792	1357	1347	1339	1329	1321	1346	1328	29	401	100	930	1	1	29350000	389	14.89	0.64	12	0.16	89.00	2070.00	1780	20220902	-25.56	1270	20221013	4.33	1620	-18.21	20230112	1285	3.11	20230103	1780	-25.56	20220902	1270	4.33	20221013	2.73	N	131180	100	29 억		4699305	N	N	0	N	00	N
91	20230714	150752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1332	-5	5	-0.37	51786300	38956	93.97	1337	1337	1325	1738	936	1337	1329.35	16.01	0	-1422	1357	1347	1339	1329	1321	1346	1328	29	401	100	930	1	1	29350000	391	14.97	0.64	12	0.13	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.73	N	131180	100	29 억		4699305	N	N	0	N	00	N
92	20230714	140757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1329	-8	5	-0.60	27641522	20747	50.05	1337	1337	1329	1738	936	1337	1332.31	16.01	0	-1152	1357	1347	1339	1329	1321	1346	1328	29	401	100	930	1	1	29350000	390	14.93	0.64	12	0.07	89.00	2070.00	1780	20220902	-25.34	1270	20221013	4.65	1620	-17.96	20230112	1285	3.42	20230103	1780	-25.34	20220902	1270	4.65	20221013	2.73	N	131180	100	29 억		4699305	N	N	0	N	00	N
93	20230714	130745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1330	-7	5	-0.52	26302921	19740	47.62	1337	1337	1329	1738	936	1337	1332.47	16.01	0	-950	1357	1347	1339	1329	1321	1346	1328	29	401	100	930	1	1	29350000	390	14.94	0.64	12	0.07	89.00	2070.00	1780	20220902	-25.28	1270	20221013	4.72	1620	-17.90	20230112	1285	3.50	20230103	1780	-25.28	20220902	1270	4.72	20221013	2.73	N	131180	100	29 억		4699305	N	N	0	N	00	N
94	20230714	120746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1331	-6	5	-0.45	25539782	19166	46.23	1337	1337	1329	1738	936	1337	1332.56	16.01	0	-883	1357	1347	1339	1329	1321	1346	1328	29	401	100	930	1	1	29350000	391	14.96	0.64	12	0.07	89.00	2070.00	1780	20220902	-25.22	1270	20221013	4.80	1620	-17.84	20230112	1285	3.58	20230103	1780	-25.22	20220902	1270	4.80	20221013	2.73	N	131180	100	29 억		4699305	N	N	0	N	00	N
95	20230714	110753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1333	-4	5	-0.30	22485068	16870	40.70	1337	1337	1330	1738	936	1337	1332.84	16.01	0	-796	1357	1347	1339	1329	1321	1346	1328	29	401	100	930	1	1	29350000	391	14.98	0.64	12	0.06	89.00	2070.00	1780	20220902	-25.11	1270	20221013	4.96	1620	-17.72	20230112	1285	3.74	20230103	1780	-25.11	20220902	1270	4.96	20221013	2.73	N	131180	100	29 억		4699305	N	N	0	N	00	N
96	20230714	100755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1331	-6	5	-0.45	19537956	14656	35.35	1337	1337	1331	1738	936	1337	1333.10	16.01	0	-398	1357	1347	1339	1329	1321	1346	1328	29	401	100	930	1	1	29350000	391	14.96	0.64	12	0.05	89.00	2070.00	1780	20220902	-25.22	1270	20221013	4.80	1620	-17.84	20230112	1285	3.58	20230103	1780	-25.22	20220902	1270	4.80	20221013	2.73	N	131180	100	29 억		4699305	N	N	0	N	00	N
97	20230714	090751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	0	3	0.00	505386	378	0.91	1337	1337	1337	1738	936	1337	1337.00	16.01	0	351	1357	1347	1339	1329	1321	1346	1328	29	401	100	930	1	1	29350000	392	15.02	0.65	12	0.00	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.73	N	131180	100	29 억		4699305	N	N	0	N	00	N
98	20230713	160748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	0	3	0.00	55564026	41454	65.04	1337	1349	1331	1738	936	1337	1340.38	16.05	0	-1217	1359	1347	1339	1327	1319	1344	1324	29	401	100	930	1	1	29350000	392	15.02	0.65	12	0.14	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.71	N	131180	100	29 억		4710208	N	N	0	N	00	N
99	20230713	150743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1338	1	2	0.07	54573309	40713	63.88	1337	1349	1331	1738	936	1337	1340.44	16.05	0	-1501	1359	1347	1339	1327	1319	1344	1324	29	401	100	930	1	1	29350000	393	15.03	0.65	12	0.14	89.00	2070.00	1780	20220902	-24.83	1270	20221013	5.35	1620	-17.41	20230112	1285	4.12	20230103	1780	-24.83	20220902	1270	5.35	20221013	2.71	N	131180	100	29 억		4710208	N	N	0	N	00	N
100	20230713	140742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	0	3	0.00	53813261	40145	62.99	1337	1349	1331	1738	936	1337	1340.47	16.05	0	-1569	1359	1347	1339	1327	1319	1344	1324	29	401	100	930	1	1	29350000	392	15.02	0.65	12	0.14	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.71	N	131180	100	29 억		4710208	N	N	0	N	00	N
101	20230713	130746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1340	3	2	0.22	52478414	39146	61.42	1337	1349	1331	1738	936	1337	1340.58	16.05	0	-1569	1359	1347	1339	1327	1319	1344	1324	29	401	100	930	1	1	29350000	393	15.06	0.65	12	0.13	89.00	2070.00	1780	20220902	-24.72	1270	20221013	5.51	1620	-17.28	20230112	1285	4.28	20230103	1780	-24.72	20220902	1270	5.51	20221013	2.71	N	131180	100	29 억		4710208	N	N	0	N	00	N
102	20230713	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1342	5	2	0.37	48423706	36129	56.69	1337	1349	1331	1738	936	1337	1340.30	16.05	0	-1559	1359	1347	1339	1327	1319	1344	1324	29	401	100	930	1	1	29350000	394	15.08	0.65	12	0.12	89.00	2070.00	1780	20220902	-24.61	1270	20221013	5.67	1620	-17.16	20230112	1285	4.44	20230103	1780	-24.61	20220902	1270	5.67	20221013	2.71	N	131180	100	29 억		4710208	N	N	0	N	00	N
103	20230713	110745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1346	9	2	0.67	28040993	20909	32.81	1337	1349	1337	1738	936	1337	1341.10	16.05	0	-1520	1359	1347	1339	1327	1319	1344	1324	29	401	100	930	1	1	29350000	395	15.12	0.65	12	0.07	89.00	2070.00	1780	20220902	-24.38	1270	20221013	5.98	1620	-16.91	20230112	1285	4.75	20230103	1780	-24.38	20220902	1270	5.98	20221013	2.71	N	131180	100	29 억		4710208	N	N	0	N	00	N
104	20230713	100741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1347	10	2	0.75	23613142	17619	27.65	1337	1349	1337	1738	936	1337	1340.21	16.05	0	-307	1359	1347	1339	1327	1319	1344	1324	29	401	100	930	1	1	29350000	395	15.13	0.65	12	0.06	89.00	2070.00	1780	20220902	-24.33	1270	20221013	6.06	1620	-16.85	20230112	1285	4.82	20230103	1780	-24.33	20220902	1270	6.06	20221013	2.71	N	131180	100	29 억		4710208	N	N	0	N	00	N
105	20230713	090729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1339	2	2	0.15	1507023	1127	1.77	1337	1339	1337	1738	936	1337	1337.20	16.05	0	23	1359	1347	1339	1327	1319	1344	1324	29	401	100	930	1	1	29350000	393	15.04	0.65	12	0.00	89.00	2070.00	1780	20220902	-24.78	1270	20221013	5.43	1620	-17.35	20230112	1285	4.20	20230103	1780	-24.78	20220902	1270	5.43	20221013	2.71	N	131180	100	29 억		4710208	N	N	0	N	00	N
106	20230712	160739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	0	3	0.00	84067235	62863	147.40	1342	1351	1331	1738	936	1337	1337.31	16.05	0	-812	1351	1343	1332	1324	1313	1348	1329	29	401	100	930	1	1	29350000	392	15.02	0.65	12	0.21	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.69	N	131180	100	29 억		4711020	N	N	0	N	00	N
107	20230712	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	0	3	0.00	83613992	62524	146.61	1342	1351	1331	1738	936	1337	1337.31	16.05	0	-931	1351	1343	1332	1324	1313	1348	1329	29	401	100	930	1	1	29350000	392	15.02	0.65	12	0.21	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.69	N	131180	100	29 억		4711020	N	N	0	N	00	N
108	20230712	140733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1336	-1	5	-0.07	83290577	62282	146.04	1342	1351	1331	1738	936	1337	1337.31	16.05	0	-895	1351	1343	1332	1324	1313	1348	1329	29	401	100	930	1	1	29350000	392	15.01	0.65	12	0.21	89.00	2070.00	1780	20220902	-24.94	1270	20221013	5.20	1620	-17.53	20230112	1285	3.97	20230103	1780	-24.94	20220902	1270	5.20	20221013	2.69	N	131180	100	29 억		4711020	N	N	0	N	00	N
109	20230712	130735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	0	3	0.00	80686422	60333	141.47	1342	1351	1331	1738	936	1337	1337.35	16.05	0	-679	1351	1343	1332	1324	1313	1348	1329	29	401	100	930	1	1	29350000	392	15.02	0.65	12	0.21	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.69	N	131180	100	29 억		4711020	N	N	0	N	00	N
110	20230712	120737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1332	-5	5	-0.37	78760808	58889	138.08	1342	1351	1331	1738	936	1337	1337.45	16.05	0	-438	1351	1343	1332	1324	1313	1348	1329	29	401	100	930	1	1	29350000	391	14.97	0.64	12	0.20	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.69	N	131180	100	29 억		4711020	N	N	0	N	00	N
111	20230712	110736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1335	-2	5	-0.15	75996819	56816	133.22	1342	1351	1331	1738	936	1337	1337.60	16.05	0	-399	1351	1343	1332	1324	1313	1348	1329	29	401	100	930	1	1	29350000	392	15.00	0.64	12	0.19	89.00	2070.00	1780	20220902	-25.00	1270	20221013	5.12	1620	-17.59	20230112	1285	3.89	20230103	1780	-25.00	20220902	1270	5.12	20221013	2.69	N	131180	100	29 억		4711020	N	N	0	N	00	N
112	20230712	100737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1339	2	2	0.15	74135494	55419	129.95	1342	1351	1332	1738	936	1337	1337.73	16.05	0	-399	1351	1343	1332	1324	1313	1348	1329	29	401	100	930	1	1	29350000	393	15.04	0.65	12	0.19	89.00	2070.00	1780	20220902	-24.78	1270	20221013	5.43	1620	-17.35	20230112	1285	4.20	20230103	1780	-24.78	20220902	1270	5.43	20221013	2.69	N	131180	100	29 억		4711020	N	N	0	N	00	N
113	20230712	090738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1351	14	2	1.05	12729499	9470	22.21	1342	1351	1338	1738	936	1337	1344.19	16.05	0	-470	1351	1343	1332	1324	1313	1348	1329	29	401	100	930	1	1	29350000	397	15.18	0.65	12	0.03	89.00	2070.00	1780	20220902	-24.10	1270	20221013	6.38	1620	-16.60	20230112	1285	5.14	20230103	1780	-24.10	20220902	1270	6.38	20221013	2.69	N	131180	100	29 억		4711020	N	N	0	N	00	N
114	20230711	160727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	7	2	0.53	56562229	42647	109.26	1330	1340	1321	1729	931	1330	1326.29	16.08	0	-3985	1342	1336	1330	1324	1318	1339	1327	29	399	100	930	1	1	29350000	392	15.02	0.65	12	0.15	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.68	N	131180	100	29 억		4720386	N	N	0	N	00	N
115	20230711	150725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1340	10	2	0.75	53093279	40042	102.59	1330	1340	1321	1729	931	1330	1325.94	16.08	0	-3344	1342	1336	1330	1324	1318	1339	1327	29	399	100	930	1	1	29350000	393	15.06	0.65	12	0.14	89.00	2070.00	1780	20220902	-24.72	1270	20221013	5.51	1620	-17.28	20230112	1285	4.28	20230103	1780	-24.72	20220902	1270	5.51	20221013	2.68	N	131180	100	29 억		4720386	N	N	0	N	00	N
116	20230711	140720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1330	0	3	0.00	48558400	36636	93.86	1330	1330	1321	1729	931	1330	1325.43	16.08	0	-3336	1342	1336	1330	1324	1318	1339	1327	29	399	100	930	1	1	29350000	390	14.94	0.64	12	0.12	89.00	2070.00	1780	20220902	-25.28	1270	20221013	4.72	1620	-17.90	20230112	1285	3.50	20230103	1780	-25.28	20220902	1270	4.72	20221013	2.68	N	131180	100	29 억		4720386	N	N	0	N	00	N
117	20230711	130712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1325	-5	5	-0.38	40642126	30659	78.55	1330	1330	1321	1729	931	1330	1325.62	16.08	0	-1308	1342	1336	1330	1324	1318	1339	1327	29	399	100	930	1	1	29350000	389	14.89	0.64	12	0.10	89.00	2070.00	1780	20220902	-25.56	1270	20221013	4.33	1620	-18.21	20230112	1285	3.11	20230103	1780	-25.56	20220902	1270	4.33	20221013	2.68	N	131180	100	29 억		4720386	N	N	0	N	00	N
118	20230711	120729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1327	-3	5	-0.23	37535118	28317	72.55	1330	1330	1321	1729	931	1330	1325.53	16.08	0	-1057	1342	1336	1330	1324	1318	1339	1327	29	399	100	930	1	1	29350000	389	14.91	0.64	12	0.10	89.00	2070.00	1780	20220902	-25.45	1270	20221013	4.49	1620	-18.09	20230112	1285	3.27	20230103	1780	-25.45	20220902	1270	4.49	20221013	2.68	N	131180	100	29 억		4720386	N	N	0	N	00	N
119	20230711	110733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1326	-4	5	-0.30	34399758	25954	66.49	1330	1330	1321	1729	931	1330	1325.41	16.08	0	-727	1342	1336	1330	1324	1318	1339	1327	29	399	100	930	1	1	29350000	389	14.90	0.64	12	0.09	89.00	2070.00	1780	20220902	-25.51	1270	20221013	4.41	1620	-18.15	20230112	1285	3.19	20230103	1780	-25.51	20220902	1270	4.41	20221013	2.68	N	131180	100	29 억		4720386	N	N	0	N	00	N
120	20230711	100730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1328	-2	5	-0.15	26700900	20136	51.59	1330	1330	1321	1729	931	1330	1326.03	16.08	0	-290	1342	1336	1330	1324	1318	1339	1327	29	399	100	930	1	1	29350000	390	14.92	0.64	12	0.07	89.00	2070.00	1780	20220902	-25.39	1270	20221013	4.57	1620	-18.02	20230112	1285	3.35	20230103	1780	-25.39	20220902	1270	4.57	20221013	2.68	N	131180	100	29 억		4720386	N	N	0	N	00	N
121	20230711	090729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1323	-7	5	-0.53	15616926	11781	30.18	1330	1330	1321	1729	931	1330	1325.60	16.08	0	0	1342	1336	1330	1324	1318	1339	1327	29	399	100	930	1	1	29350000	388	14.87	0.64	12	0.04	89.00	2070.00	1780	20220902	-25.67	1270	20221013	4.17	1620	-18.33	20230112	1285	2.96	20230103	1780	-25.67	20220902	1270	4.17	20221013	2.68	N	131180	100	29 억		4720386	N	N	0	N	00	N
122	20230710	160723	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1330	-6	5	-0.45	51836166	39032	36.57	1325	1336	1324	1736	936	1336	1327.99	16.11	0	-2411	1367	1351	1336	1320	1305	1344	1313	29	400	100	930	1	1	29350000	390	14.94	0.64	12	0.13	89.00	2070.00	1780	20220902	-25.28	1270	20221013	4.72	1620	-17.90	20230112	1285	3.50	20230103	1780	-25.28	20220902	1270	4.72	20221013	2.69	N	131180	100	29 억		4728697	N	N	0	N	00	N
123	20230710	150725	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1332	-4	5	-0.30	44305262	33358	31.26	1325	1336	1324	1736	936	1336	1328.18	16.11	0	-2241	1367	1351	1336	1320	1305	1344	1313	29	400	100	930	1	1	29350000	391	14.97	0.64	12	0.11	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.69	N	131180	100	29 억		4728697	N	N	0	N	00	N
124	20230710	140717	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1332	-4	5	-0.30	34662299	26089	24.44	1325	1336	1324	1736	936	1336	1328.62	16.11	0	-1641	1367	1351	1336	1320	1305	1344	1313	29	400	100	930	1	1	29350000	391	14.97	0.64	12	0.09	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.69	N	131180	100	29 억		4728697	N	N	0	N	00	N
125	20230710	130709	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1332	-4	5	-0.30	29668398	22334	20.93	1325	1336	1324	1736	936	1336	1328.40	16.11	0	-1641	1367	1351	1336	1320	1305	1344	1313	29	400	100	930	1	1	29350000	391	14.97	0.64	12	0.08	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.69	N	131180	100	29 억		4728697	N	N	0	N	00	N
126	20230710	120727	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1333	-3	5	-0.22	29206900	21987	20.60	1325	1336	1324	1736	936	1336	1328.37	16.11	0	-1569	1367	1351	1336	1320	1305	1344	1313	29	400	100	930	1	1	29350000	391	14.98	0.64	12	0.07	89.00	2070.00	1780	20220902	-25.11	1270	20221013	4.96	1620	-17.72	20230112	1285	3.74	20230103	1780	-25.11	20220902	1270	4.96	20221013	2.69	N	131180	100	29 억		4728697	N	N	0	N	00	N
127	20230710	110725	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1334	-2	5	-0.15	25514822	19208	18.00	1325	1336	1324	1736	936	1336	1328.34	16.11	0	-1565	1367	1351	1336	1320	1305	1344	1313	29	400	100	930	1	1	29350000	392	14.99	0.64	12	0.07	89.00	2070.00	1780	20220902	-25.06	1270	20221013	5.04	1620	-17.65	20230112	1285	3.81	20230103	1780	-25.06	20220902	1270	5.04	20221013	2.69	N	131180	100	29 억		4728697	N	N	0	N	00	N
128	20230710	100726	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1329	-7	5	-0.52	14248262	10744	10.07	1325	1329	1324	1736	936	1336	1326.16	16.11	0	-1650	1367	1351	1336	1320	1305	1344	1313	29	400	100	930	1	1	29350000	390	14.93	0.64	12	0.04	89.00	2070.00	1780	20220902	-25.34	1270	20221013	4.65	1620	-17.96	20230112	1285	3.42	20230103	1780	-25.34	20220902	1270	4.65	20221013	2.69	N	131180	100	29 억		4728697	N	N	0	N	00	N
129	20230710	090719	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1328	-8	5	-0.60	2390306	1804	1.69	1325	1328	1325	1736	936	1336	1325.00	16.11	0	-22	1367	1351	1336	1320	1305	1344	1313	29	400	100	930	1	1	29350000	390	14.92	0.64	12	0.01	89.00	2070.00	1780	20220902	-25.39	1270	20221013	4.57	1620	-18.02	20230112	1285	3.35	20230103	1780	-25.39	20220902	1270	4.57	20221013	2.69	N	131180	100	29 억		4728697	N	N	0	N	00	N
130	20230707	160716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1336	-23	5	-1.69	140169756	105162	340.55	1340	1352	1321	1766	952	1359	1332.89	16.16	0	-7770	1379	1369	1353	1343	1327	1372	1346	29	407	100	950	1	1	29350000	392	15.01	0.65	12	0.36	89.00	2070.00	1780	20220902	-24.94	1270	20221013	5.20	1620	-17.53	20230112	1285	3.97	20230103	1780	-24.94	20220902	1270	5.20	20221013	2.66	N	131180	100	29 억		4743110	N	N	0	N	00	N
131	20230707	150716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1330	-29	5	-2.13	127471659	95630	309.68	1340	1352	1321	1766	952	1359	1332.97	16.16	0	-5478	1379	1369	1353	1343	1327	1372	1346	29	407	100	950	1	1	29350000	390	14.94	0.64	12	0.33	89.00	2070.00	1780	20220902	-25.28	1270	20221013	4.72	1620	-17.90	20230112	1285	3.50	20230103	1780	-25.28	20220902	1270	4.72	20221013	2.66	N	131180	100	29 억		4743110	N	N	0	N	00	N
132	20230707	140730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1333	-26	5	-1.91	125031579	93796	303.74	1340	1352	1321	1766	952	1359	1333.02	16.16	0	-4803	1379	1369	1353	1343	1327	1372	1346	29	407	100	950	1	1	29350000	391	14.98	0.64	12	0.32	89.00	2070.00	1780	20220902	-25.11	1270	20221013	4.96	1620	-17.72	20230112	1285	3.74	20230103	1780	-25.11	20220902	1270	4.96	20221013	2.66	N	131180	100	29 억		4743110	N	N	0	N	00	N
133	20230707	130722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1328	-31	5	-2.28	75610294	56769	183.84	1340	1352	1321	1766	952	1359	1331.89	16.16	0	-3948	1379	1369	1353	1343	1327	1372	1346	29	407	100	950	1	1	29350000	390	14.92	0.64	12	0.19	89.00	2070.00	1780	20220902	-25.39	1270	20221013	4.57	1620	-18.02	20230112	1285	3.35	20230103	1780	-25.39	20220902	1270	4.57	20221013	2.66	N	131180	100	29 억		4743110	N	N	0	N	00	N
134	20230707	120724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1329	-30	5	-2.21	71627793	53769	174.12	1340	1352	1321	1766	952	1359	1332.14	16.16	0	-2148	1379	1369	1353	1343	1327	1372	1346	29	407	100	950	1	1	29350000	390	14.93	0.64	12	0.18	89.00	2070.00	1780	20220902	-25.34	1270	20221013	4.65	1620	-17.96	20230112	1285	3.42	20230103	1780	-25.34	20220902	1270	4.65	20221013	2.66	N	131180	100	29 억		4743110	N	N	0	N	00	N
135	20230707	110727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1330	-29	5	-2.13	56798523	42618	138.01	1340	1352	1321	1766	952	1359	1332.74	16.16	0	-1632	1379	1369	1353	1343	1327	1372	1346	29	407	100	950	1	1	29350000	390	14.94	0.64	12	0.15	89.00	2070.00	1780	20220902	-25.28	1270	20221013	4.72	1620	-17.90	20230112	1285	3.50	20230103	1780	-25.28	20220902	1270	4.72	20221013	2.66	N	131180	100	29 억		4743110	N	N	0	N	00	N
136	20230707	100718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1338	-21	5	-1.55	52212490	39155	126.80	1340	1352	1321	1766	952	1359	1333.48	16.16	0	-1450	1379	1369	1353	1343	1327	1372	1346	29	407	100	950	1	1	29350000	393	15.03	0.65	12	0.13	89.00	2070.00	1780	20220902	-24.83	1270	20221013	5.35	1620	-17.41	20230112	1285	4.12	20230103	1780	-24.83	20220902	1270	5.35	20221013	2.66	N	131180	100	29 억		4743110	N	N	0	N	00	N
137	20230707	090718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1347	-12	5	-0.88	3827320	2844	9.21	1340	1352	1335	1766	952	1359	1345.75	16.16	0	378	1379	1369	1353	1343	1327	1372	1346	29	407	100	950	1	1	29350000	395	15.13	0.65	12	0.01	89.00	2070.00	1780	20220902	-24.33	1270	20221013	6.06	1620	-16.85	20230112	1285	4.82	20230103	1780	-24.33	20220902	1270	6.06	20221013	2.66	N	131180	100	29 억		4743110	N	N	0	N	00	N
138	20230706	160717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1359	-4	5	-0.29	41571492	30880	102.74	1359	1363	1337	1771	955	1363	1346.22	16.18	0	-4814	1377	1370	1358	1351	1339	1373	1354	29	408	100	950	1	1	29350000	399	15.27	0.66	12	0.11	89.00	2070.00	1780	20220902	-23.65	1270	20221013	7.01	1620	-16.11	20230112	1285	5.76	20230103	1780	-23.65	20220902	1270	7.01	20221013	2.65	N	131180	100	29 억		4747924	N	N	0	N	00	N
139	20230706	150718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	-26	5	-1.91	36884069	27402	91.17	1359	1363	1337	1771	955	1363	1346.04	16.18	0	-4039	1377	1370	1358	1351	1339	1373	1354	29	408	100	950	1	1	29350000	392	15.02	0.65	12	0.09	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.65	N	131180	100	29 억		4747924	N	N	0	N	00	N
140	20230706	140719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	-26	5	-1.91	24914438	18463	61.43	1359	1363	1337	1771	955	1363	1349.43	16.18	0	-3016	1377	1370	1358	1351	1339	1373	1354	29	408	100	950	1	1	29350000	392	15.02	0.65	12	0.06	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.65	N	131180	100	29 억		4747924	N	N	0	N	00	N
141	20230706	130719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1345	-18	5	-1.32	17486752	12923	43.00	1359	1363	1345	1771	955	1363	1353.15	16.18	0	-1556	1377	1370	1358	1351	1339	1373	1354	29	408	100	950	1	1	29350000	395	15.11	0.65	12	0.04	89.00	2070.00	1780	20220902	-24.44	1270	20221013	5.91	1620	-16.98	20230112	1285	4.67	20230103	1780	-24.44	20220902	1270	5.91	20221013	2.65	N	131180	100	29 억		4747924	N	N	0	N	00	N
142	20230706	120716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1355	-8	5	-0.59	9900454	7300	24.29	1359	1363	1351	1771	955	1363	1356.23	16.18	0	-804	1377	1370	1358	1351	1339	1373	1354	29	408	100	950	1	1	29350000	398	15.22	0.65	12	0.02	89.00	2070.00	1780	20220902	-23.88	1270	20221013	6.69	1620	-16.36	20230112	1285	5.45	20230103	1780	-23.88	20220902	1270	6.69	20221013	2.65	N	131180	100	29 억		4747924	N	N	0	N	00	N
143	20230706	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1358	-5	5	-0.37	8502903	6266	20.85	1359	1363	1352	1771	955	1363	1356.99	16.18	0	-770	1377	1370	1358	1351	1339	1373	1354	29	408	100	950	1	1	29350000	399	15.26	0.66	12	0.02	89.00	2070.00	1780	20220902	-23.71	1270	20221013	6.93	1620	-16.17	20230112	1285	5.68	20230103	1780	-23.71	20220902	1270	6.93	20221013	2.65	N	131180	100	29 억		4747924	N	N	0	N	00	N
144	20230706	100718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1359	-4	5	-0.29	8019217	5909	19.66	1359	1363	1354	1771	955	1363	1357.12	16.18	0	-696	1377	1370	1358	1351	1339	1373	1354	29	408	100	950	1	1	29350000	399	15.27	0.66	12	0.02	89.00	2070.00	1780	20220902	-23.65	1270	20221013	7.01	1620	-16.11	20230112	1285	5.76	20230103	1780	-23.65	20220902	1270	7.01	20221013	2.65	N	131180	100	29 억		4747924	N	N	0	N	00	N
145	20230706	090717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1359	-4	5	-0.29	2139070	1574	5.24	1359	1363	1359	1771	955	1363	1359.00	16.18	0	-16	1377	1370	1358	1351	1339	1373	1354	29	408	100	950	1	1	29350000	399	15.27	0.66	12	0.01	89.00	2070.00	1780	20220902	-23.65	1270	20221013	7.01	1620	-16.11	20230112	1285	5.76	20230103	1780	-23.65	20220902	1270	7.01	20221013	2.65	N	131180	100	29 억		4747924	N	N	0	N	00	N
146	20230705	160714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1363	12	2	0.89	39593381	29242	64.51	1351	1365	1346	1756	946	1351	1353.99	16.20	0	-6971	1361	1355	1350	1344	1339	1353	1342	29	405	100	940	1	1	29350000	400	15.31	0.66	12	0.10	89.00	2070.00	1780	20220902	-23.43	1270	20221013	7.32	1620	-15.86	20230112	1285	6.07	20230103	1780	-23.43	20220902	1270	7.32	20221013	2.66	N	131180	100	29 억		4754895	N	N	0	N	00	N
147	20230705	150712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1346	-5	5	-0.37	34199324	25279	55.77	1351	1365	1346	1756	946	1351	1352.87	16.20	0	-4652	1361	1355	1350	1344	1339	1353	1342	29	405	100	940	1	1	29350000	395	15.12	0.65	12	0.09	89.00	2070.00	1780	20220902	-24.38	1270	20221013	5.98	1620	-16.91	20230112	1285	4.75	20230103	1780	-24.38	20220902	1270	5.98	20221013	2.66	N	131180	100	29 억		4754895	N	N	0	N	00	N
148	20230705	140705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1349	-2	5	-0.15	25761878	19019	41.96	1351	1365	1348	1756	946	1351	1354.53	16.20	0	-3834	1361	1355	1350	1344	1339	1353	1342	29	405	100	940	1	1	29350000	396	15.16	0.65	12	0.06	89.00	2070.00	1780	20220902	-24.21	1270	20221013	6.22	1620	-16.73	20230112	1285	4.98	20230103	1780	-24.21	20220902	1270	6.22	20221013	2.66	N	131180	100	29 억		4754895	N	N	0	N	00	N
149	20230705	130707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1350	-1	5	-0.07	24543486	18116	39.96	1351	1365	1350	1756	946	1351	1354.80	16.20	0	-3101	1361	1355	1350	1344	1339	1353	1342	29	405	100	940	1	1	29350000	396	15.17	0.65	12	0.06	89.00	2070.00	1780	20220902	-24.16	1270	20221013	6.30	1620	-16.67	20230112	1285	5.06	20230103	1780	-24.16	20220902	1270	6.30	20221013	2.66	N	131180	100	29 억		4754895	N	N	0	N	00	N
150	20230705	120706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1357	6	2	0.44	16969239	12513	27.60	1351	1365	1351	1756	946	1351	1356.13	16.20	0	-2538	1361	1355	1350	1344	1339	1353	1342	29	405	100	940	1	1	29350000	398	15.25	0.66	12	0.04	89.00	2070.00	1780	20220902	-23.76	1270	20221013	6.85	1620	-16.23	20230112	1285	5.60	20230103	1780	-23.76	20220902	1270	6.85	20221013	2.66	N	131180	100	29 억		4754895	N	N	0	N	00	N
151	20230705	110713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1359	8	2	0.59	11835818	8716	19.23	1351	1365	1351	1756	946	1351	1357.94	16.20	0	-2527	1361	1355	1350	1344	1339	1353	1342	29	405	100	940	1	1	29350000	399	15.27	0.66	12	0.03	89.00	2070.00	1780	20220902	-23.65	1270	20221013	7.01	1620	-16.11	20230112	1285	5.76	20230103	1780	-23.65	20220902	1270	7.01	20221013	2.66	N	131180	100	29 억		4754895	N	N	0	N	00	N
152	20230705	100707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1361	10	2	0.74	6504745	4783	10.55	1351	1365	1351	1756	946	1351	1359.97	16.20	0	-1585	1361	1355	1350	1344	1339	1353	1342	29	405	100	940	1	1	29350000	399	15.29	0.66	12	0.02	89.00	2070.00	1780	20220902	-23.54	1270	20221013	7.17	1620	-15.99	20230112	1285	5.91	20230103	1780	-23.54	20220902	1270	7.17	20221013	2.66	N	131180	100	29 억		4754895	N	N	0	N	00	N
153	20230705	090706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1357	6	2	0.44	805207	596	1.31	1351	1357	1351	1756	946	1351	1351.02	16.20	0	0	1361	1355	1350	1344	1339	1353	1342	29	405	100	940	1	1	29350000	398	15.25	0.66	12	0.00	89.00	2070.00	1780	20220902	-23.76	1270	20221013	6.85	1620	-16.23	20230112	1285	5.60	20230103	1780	-23.76	20220902	1270	6.85	20221013	2.66	N	131180	100	29 억		4754895	N	N	0	N	00	N
154	20230704	160703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1351	6	2	0.45	60904276	45135	72.00	1356	1356	1345	1748	942	1345	1349.38	16.21	0	-1456	1369	1357	1349	1337	1329	1363	1343	29	403	100	940	1	1	29350000	397	15.18	0.65	12	0.15	89.00	2070.00	1780	20220902	-24.10	1270	20221013	6.38	1620	-16.60	20230112	1285	5.14	20230103	1780	-24.10	20220902	1270	6.38	20221013	2.65	N	131180	100	29 억		4756351	N	N	0	N	00	N
155	20230704	150656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1350	5	2	0.37	58511466	43362	69.17	1356	1356	1345	1748	942	1345	1349.37	16.21	0	-1214	1369	1357	1349	1337	1329	1363	1343	29	403	100	940	1	1	29350000	396	15.17	0.65	12	0.15	89.00	2070.00	1780	20220902	-24.16	1270	20221013	6.30	1620	-16.67	20230112	1285	5.06	20230103	1780	-24.16	20220902	1270	6.30	20221013	2.65	N	131180	100	29 억		4756351	N	N	0	N	00	N
156	20230704	140701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1350	5	2	0.37	58354753	43246	68.99	1356	1356	1345	1748	942	1345	1349.37	16.21	0	-1213	1369	1357	1349	1337	1329	1363	1343	29	403	100	940	1	1	29350000	396	15.17	0.65	12	0.15	89.00	2070.00	1780	20220902	-24.16	1270	20221013	6.30	1620	-16.67	20230112	1285	5.06	20230103	1780	-24.16	20220902	1270	6.30	20221013	2.65	N	131180	100	29 억		4756351	N	N	0	N	00	N
157	20230704	130651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1350	5	2	0.37	53879210	39931	63.70	1356	1356	1345	1748	942	1345	1349.31	16.21	0	-1213	1369	1357	1349	1337	1329	1363	1343	29	403	100	940	1	1	29350000	396	15.17	0.65	12	0.14	89.00	2070.00	1780	20220902	-24.16	1270	20221013	6.30	1620	-16.67	20230112	1285	5.06	20230103	1780	-24.16	20220902	1270	6.30	20221013	2.65	N	131180	100	29 억		4756351	N	N	0	N	00	N
158	20230704	120658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1356	11	2	0.82	48780552	36155	57.68	1356	1356	1345	1748	942	1345	1349.21	16.21	0	-1213	1369	1357	1349	1337	1329	1363	1343	29	403	100	940	1	1	29350000	398	15.24	0.66	12	0.12	89.00	2070.00	1780	20220902	-23.82	1270	20221013	6.77	1620	-16.30	20230112	1285	5.53	20230103	1780	-23.82	20220902	1270	6.77	20221013	2.65	N	131180	100	29 억		4756351	N	N	0	N	00	N
159	20230704	110653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1349	4	2	0.30	24223794	17940	28.62	1356	1356	1345	1748	942	1345	1350.27	16.21	0	-1213	1369	1357	1349	1337	1329	1363	1343	29	403	100	940	1	1	29350000	396	15.16	0.65	12	0.06	89.00	2070.00	1780	20220902	-24.21	1270	20221013	6.22	1620	-16.73	20230112	1285	4.98	20230103	1780	-24.21	20220902	1270	6.22	20221013	2.65	N	131180	100	29 억		4756351	N	N	0	N	00	N
160	20230704	100651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1350	5	2	0.37	19046253	14104	22.50	1356	1356	1345	1748	942	1345	1350.41	16.21	0	-1168	1369	1357	1349	1337	1329	1363	1343	29	403	100	940	1	1	29350000	396	15.17	0.65	12	0.05	89.00	2070.00	1780	20220902	-24.16	1270	20221013	6.30	1620	-16.67	20230112	1285	5.06	20230103	1780	-24.16	20220902	1270	6.30	20221013	2.65	N	131180	100	29 억		4756351	N	N	0	N	00	N
161	20230704	090649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1346	1	2	0.07	9982420	7389	11.79	1356	1356	1345	1748	942	1345	1350.98	16.21	0	-413	1369	1357	1349	1337	1329	1363	1343	29	403	100	940	1	1	29350000	395	15.12	0.65	12	0.03	89.00	2070.00	1780	20220902	-24.38	1270	20221013	5.98	1620	-16.91	20230112	1285	4.75	20230103	1780	-24.38	20220902	1270	5.98	20221013	2.65	N	131180	100	29 억		4756351	N	N	0	N	00	N
162	20230703	160643	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	1345	4	2	0.30	84685876	62614	145.13	1341	1361	1341	1743	939	1341	1352.51	16.21	0	-1931	1347	1344	1338	1335	1329	1345	1336	29	402	100	930	1	1	29350000	395	15.11	0.65	12	0.21	89.00	2070.00	1780	20220902	-24.44	1270	20221013	5.91	1620	-16.98	20230112	1285	4.67	20230103	1780	-24.44	20220902	1270	5.91	20221013	2.65	N	131180	100	29 억		4758916	N	N	0	N	00	N
163	20230703	150651	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	1359	18	2	1.34	66093519	48841	113.21	1341	1361	1341	1743	939	1341	1353.24	16.21	0	-1732	1347	1344	1338	1335	1329	1345	1336	29	402	100	930	1	1	29350000	399	15.27	0.66	12	0.17	89.00	2070.00	1780	20220902	-23.65	1270	20221013	7.01	1620	-16.11	20230112	1285	5.76	20230103	1780	-23.65	20220902	1270	7.01	20221013	2.65	N	131180	100	29 억		4758916	N	N	0	N	00	N
164	20230703	140649	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	1361	20	2	1.49	49543103	36667	84.99	1341	1361	1341	1743	939	1341	1351.16	16.21	0	-1399	1347	1344	1338	1335	1329	1345	1336	29	402	100	930	1	1	29350000	399	15.29	0.66	12	0.12	89.00	2070.00	1780	20220902	-23.54	1270	20221013	7.17	1620	-15.99	20230112	1285	5.91	20230103	1780	-23.54	20220902	1270	7.17	20221013	2.65	N	131180	100	29 억		4758916	N	N	0	N	00	N
165	20230703	130645	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	1357	16	2	1.19	41638116	30847	71.50	1341	1359	1341	1743	939	1341	1349.83	16.21	0	-446	1347	1344	1338	1335	1329	1345	1336	29	402	100	930	1	1	29350000	398	15.25	0.66	12	0.11	89.00	2070.00	1780	20220902	-23.76	1270	20221013	6.85	1620	-16.23	20230112	1285	5.60	20230103	1780	-23.76	20220902	1270	6.85	20221013	2.65	N	131180	100	29 억		4758916	N	N	0	N	00	N
166	20230703	120652	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	1357	16	2	1.19	36815680	27294	63.27	1341	1358	1341	1743	939	1341	1348.86	16.21	0	-325	1347	1344	1338	1335	1329	1345	1336	29	402	100	930	1	1	29350000	398	15.25	0.66	12	0.09	89.00	2070.00	1780	20220902	-23.76	1270	20221013	6.85	1620	-16.23	20230112	1285	5.60	20230103	1780	-23.76	20220902	1270	6.85	20221013	2.65	N	131180	100	29 억		4758916	N	N	0	N	00	N
167	20230703	110646	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	1356	15	2	1.12	32469708	24090	55.84	1341	1356	1341	1743	939	1341	1347.85	16.21	0	-252	1347	1344	1338	1335	1329	1345	1336	29	402	100	930	1	1	29350000	398	15.24	0.66	12	0.08	89.00	2070.00	1780	20220902	-23.82	1270	20221013	6.77	1620	-16.30	20230112	1285	5.53	20230103	1780	-23.82	20220902	1270	6.77	20221013	2.65	N	131180	100	29 억		4758916	N	N	0	N	00	N
168	20230703	100635	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	1353	12	2	0.89	23914845	17758	41.16	1341	1354	1341	1743	939	1341	1346.71	16.21	0	112	1347	1344	1338	1335	1329	1345	1336	29	402	100	930	1	1	29350000	397	15.20	0.65	12	0.06	89.00	2070.00	1780	20220902	-23.99	1270	20221013	6.54	1620	-16.48	20230112	1285	5.29	20230103	1780	-23.99	20220902	1270	6.54	20221013	2.65	N	131180	100	29 억		4758916	N	N	0	N	00	N
169	20230703	090643	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	1344	3	2	0.22	3688232	2750	6.37	1341	1344	1341	1743	939	1341	1341.18	16.21	0	0	1347	1344	1338	1335	1329	1345	1336	29	402	100	930	1	1	29350000	394	15.10	0.65	12	0.01	89.00	2070.00	1780	20220902	-24.49	1270	20221013	5.83	1620	-17.04	20230112	1285	4.59	20230103	1780	-24.49	20220902	1270	5.83	20221013	2.65	N	131180	100	29 억		4758916	N	N	0	N	00	N