KissMeData/131180/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1266	68	2	5.68	1020818002	806002	1057.75	1207	1327	1197	1557	839	1198	1266.52	15.60	0	-1749	1214	1205	1201	1192	1188	1204	1191	29	359	100	830	1	1	29350000	372	14.22	0.61	12	2.75	89.00	2070.00	1780	20220902	-28.88	1175	20230821	7.74	1620	-21.85	20230112	1175	7.74	20230821	1780	-28.88	20220902	1175	7.74	20230821	2.43	N	131180	100	29 억		4577408	N	N	0	N	00	N
3	20230831	151048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	46	2	3.84	1002262371	791248	1038.38	1207	1327	1197	1557	839	1198	1266.69	15.60	0	-1782	1214	1205	1201	1192	1188	1204	1191	29	359	100	830	1	1	29350000	365	13.98	0.60	12	2.70	89.00	2070.00	1780	20220902	-30.11	1175	20230821	5.87	1620	-23.21	20230112	1175	5.87	20230821	1780	-30.11	20220902	1175	5.87	20230821	2.43	N	131180	100	29 억		4577408	N	N	0	N	00	N
4	20230831	141152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	40	2	3.34	958252251	755759	991.81	1207	1327	1197	1557	839	1198	1267.93	15.60	0	-1817	1214	1205	1201	1192	1188	1204	1191	29	359	100	830	1	1	29350000	363	13.91	0.60	12	2.57	89.00	2070.00	1780	20220902	-30.45	1175	20230821	5.36	1620	-23.58	20230112	1175	5.36	20230821	1780	-30.45	20220902	1175	5.36	20230821	2.43	N	131180	100	29 억		4577408	N	N	0	N	00	N
5	20230831	131120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	42	2	3.51	940829111	741688	973.34	1207	1327	1197	1557	839	1198	1268.50	15.60	0	-2515	1214	1205	1201	1192	1188	1204	1191	29	359	100	830	1	1	29350000	364	13.93	0.60	12	2.53	89.00	2070.00	1780	20220902	-30.34	1175	20230821	5.53	1620	-23.46	20230112	1175	5.53	20230821	1780	-30.34	20220902	1175	5.53	20230821	2.43	N	131180	100	29 억		4577408	N	N	0	N	00	N
6	20230831	121147	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1239	41	2	3.42	915908766	721574	946.95	1207	1327	1197	1557	839	1198	1269.32	15.60	0	-3158	1214	1205	1201	1192	1188	1204	1191	29	359	100	830	1	1	29350000	364	13.92	0.60	12	2.46	89.00	2070.00	1780	20220902	-30.39	1175	20230821	5.45	1620	-23.52	20230112	1175	5.45	20230821	1780	-30.39	20220902	1175	5.45	20230821	2.43	N	131180	100	29 억		4577408	N	N	0	N	00	N
7	20230831	111625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	47	2	3.92	876885568	690163	905.73	1207	1327	1197	1557	839	1198	1270.55	15.60	0	-4823	1214	1205	1201	1192	1188	1204	1191	29	359	100	830	1	1	29350000	365	13.99	0.60	12	2.35	89.00	2070.00	1780	20220902	-30.06	1175	20230821	5.96	1620	-23.15	20230112	1175	5.96	20230821	1780	-30.06	20220902	1175	5.96	20230821	2.43	N	131180	100	29 억		4577408	N	N	0	N	00	N
8	20230831	101240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	42	2	3.51	793061787	622354	816.74	1207	1327	1197	1557	839	1198	1274.29	15.60	0	-4691	1214	1205	1201	1192	1188	1204	1191	29	359	100	830	1	1	29350000	364	13.93	0.60	12	2.12	89.00	2070.00	1780	20220902	-30.34	1175	20230821	5.53	1620	-23.46	20230112	1175	5.53	20230821	1780	-30.34	20220902	1175	5.53	20230821	2.43	N	131180	100	29 억		4577408	N	N	0	N	00	N
9	20230831	091103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1198	0	3	0.00	3387820	2815	3.69	1207	1207	1198	1557	839	1198	1203.49	15.60	0	-47	1214	1205	1201	1192	1188	1204	1191	29	359	100	830	1	1	29350000	352	13.46	0.58	12	0.01	89.00	2070.00	1780	20220902	-32.70	1175	20230821	1.96	1620	-26.05	20230112	1175	1.96	20230821	1780	-32.70	20220902	1175	1.96	20230821	2.43	N	131180	100	29 억		4577408	N	N	0	N	00	N
10	20230830	160838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1198	-11	5	-0.91	91635060	76198	365.60	1209	1210	1197	1571	847	1209	1202.59	15.60	0	-1052	1228	1218	1210	1200	1192	1223	1205	29	362	100	840	1	1	29350000	352	13.46	0.58	12	0.26	89.00	2070.00	1780	20220902	-32.70	1175	20230821	1.96	1620	-26.05	20230112	1175	1.96	20230821	1780	-32.70	20220902	1175	1.96	20230821	2.44	N	131180	100	29 억		4578461	N	N	0	N	00	N
11	20230830	151023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	-10	5	-0.83	86067383	71550	343.30	1209	1210	1199	1571	847	1209	1202.90	15.60	0	-818	1228	1218	1210	1200	1192	1223	1205	29	362	100	840	1	1	29350000	352	13.47	0.58	12	0.24	89.00	2070.00	1780	20220902	-32.64	1175	20230821	2.04	1620	-25.99	20230112	1175	2.04	20230821	1780	-32.64	20220902	1175	2.04	20230821	2.44	N	131180	100	29 억		4578461	N	N	0	N	00	N
12	20230830	141112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	-6	5	-0.50	64751827	53792	258.09	1209	1210	1200	1571	847	1209	1203.74	15.60	0	32	1228	1218	1210	1200	1192	1223	1205	29	362	100	840	1	1	29350000	353	13.52	0.58	12	0.18	89.00	2070.00	1780	20220902	-32.42	1175	20230821	2.38	1620	-25.74	20230112	1175	2.38	20230821	1780	-32.42	20220902	1175	2.38	20230821	2.44	N	131180	100	29 억		4578461	N	N	0	N	00	N
13	20230830	131059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1208	-1	5	-0.08	46066980	38248	183.51	1209	1210	1200	1571	847	1209	1204.43	15.60	0	30	1228	1218	1210	1200	1192	1223	1205	29	362	100	840	1	1	29350000	355	13.57	0.58	12	0.13	89.00	2070.00	1780	20220902	-32.13	1175	20230821	2.81	1620	-25.43	20230112	1175	2.81	20230821	1780	-32.13	20220902	1175	2.81	20230821	2.44	N	131180	100	29 억		4578461	N	N	0	N	00	N
14	20230830	121113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	0	3	0.00	44277195	36759	176.37	1209	1210	1200	1571	847	1209	1204.53	15.60	0	19	1228	1218	1210	1200	1192	1223	1205	29	362	100	840	1	1	29350000	355	13.58	0.58	12	0.13	89.00	2070.00	1780	20220902	-32.08	1175	20230821	2.89	1620	-25.37	20230112	1175	2.89	20230821	1780	-32.08	20220902	1175	2.89	20230821	2.44	N	131180	100	29 억		4578461	N	N	0	N	00	N
15	20230830	111606	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	0	3	0.00	32239702	26743	128.31	1209	1210	1203	1571	847	1209	1205.54	15.60	0	19	1228	1218	1210	1200	1192	1223	1205	29	362	100	840	1	1	29350000	355	13.58	0.58	12	0.09	89.00	2070.00	1780	20220902	-32.08	1175	20230821	2.89	1620	-25.37	20230112	1175	2.89	20230821	1780	-32.08	20220902	1175	2.89	20230821	2.44	N	131180	100	29 억		4578461	N	N	0	N	00	N
16	20230830	101148	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1210	1	2	0.08	23404189	19409	93.12	1209	1210	1203	1571	847	1209	1205.84	15.60	0	20	1228	1218	1210	1200	1192	1223	1205	29	362	100	840	1	1	29350000	355	13.60	0.58	12	0.07	89.00	2070.00	1780	20220902	-32.02	1175	20230821	2.98	1620	-25.31	20230112	1175	2.98	20230821	1780	-32.02	20220902	1175	2.98	20230821	2.44	N	131180	100	29 억		4578461	N	N	0	N	00	N
17	20230830	091046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1204	-5	5	-0.41	2726373	2258	10.83	1209	1209	1204	1571	847	1209	1207.43	15.60	0	1	1228	1218	1210	1200	1192	1223	1205	29	362	100	840	1	1	29350000	353	13.53	0.58	12	0.01	89.00	2070.00	1780	20220902	-32.36	1175	20230821	2.47	1620	-25.68	20230112	1175	2.47	20230821	1780	-32.36	20220902	1175	2.47	20230821	2.44	N	131180	100	29 억		4578461	N	N	0	N	00	N
18	20230829	160834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	3	2	0.25	25191317	20842	234.00	1207	1220	1202	1567	845	1206	1208.68	15.60	0	945	1216	1211	1201	1196	1186	1213	1198	29	361	100	840	1	1	29350000	355	13.58	0.58	12	0.07	89.00	2070.00	1780	20220902	-32.08	1175	20230821	2.89	1620	-25.37	20230112	1175	2.89	20230821	1780	-32.08	20220902	1175	2.89	20230821	2.44	N	131180	100	29 억		4577517	N	N	0	N	00	N
19	20230829	151032	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1212	6	2	0.50	20386971	16857	189.26	1207	1220	1204	1567	845	1206	1209.41	15.60	0	905	1216	1211	1201	1196	1186	1213	1198	29	361	100	840	1	1	29350000	356	13.62	0.59	12	0.06	89.00	2070.00	1780	20220902	-31.91	1175	20230821	3.15	1620	-25.19	20230112	1175	3.15	20230821	1780	-31.91	20220902	1175	3.15	20230821	2.44	N	131180	100	29 억		4577517	N	N	0	N	00	N
20	20230829	141148	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1214	8	2	0.66	20138681	16652	186.95	1207	1220	1204	1567	845	1206	1209.39	15.60	0	982	1216	1211	1201	1196	1186	1213	1198	29	361	100	840	1	1	29350000	356	13.64	0.59	12	0.06	89.00	2070.00	1780	20220902	-31.80	1175	20230821	3.32	1620	-25.06	20230112	1175	3.32	20230821	1780	-31.80	20220902	1175	3.32	20230821	2.44	N	131180	100	29 억		4577517	N	N	0	N	00	N
21	20230829	131059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1217	11	2	0.91	19583390	16192	181.79	1207	1220	1204	1567	845	1206	1209.45	15.60	0	982	1216	1211	1201	1196	1186	1213	1198	29	361	100	840	1	1	29350000	357	13.67	0.59	12	0.06	89.00	2070.00	1780	20220902	-31.63	1175	20230821	3.57	1620	-24.88	20230112	1175	3.57	20230821	1780	-31.63	20220902	1175	3.57	20230821	2.44	N	131180	100	29 억		4577517	N	N	0	N	00	N
22	20230829	121135	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1215	9	2	0.75	17069947	14109	158.40	1207	1220	1206	1567	845	1206	1209.86	15.60	0	980	1216	1211	1201	1196	1186	1213	1198	29	361	100	840	1	1	29350000	357	13.65	0.59	12	0.05	89.00	2070.00	1780	20220902	-31.74	1175	20230821	3.40	1620	-25.00	20230112	1175	3.40	20230821	1780	-31.74	20220902	1175	3.40	20230821	2.44	N	131180	100	29 억		4577517	N	N	0	N	00	N
23	20230829	111813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1210	4	2	0.33	15049126	12440	139.67	1207	1220	1206	1567	845	1206	1209.74	15.60	0	990	1216	1211	1201	1196	1186	1213	1198	29	361	100	840	1	1	29350000	355	13.60	0.58	12	0.04	89.00	2070.00	1780	20220902	-32.02	1175	20230821	2.98	1620	-25.31	20230112	1175	2.98	20230821	1780	-32.02	20220902	1175	2.98	20230821	2.44	N	131180	100	29 억		4577517	N	N	0	N	00	N
24	20230829	101236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1210	4	2	0.33	6698802	5529	62.07	1207	1220	1207	1567	845	1206	1211.58	15.60	0	876	1216	1211	1201	1196	1186	1213	1198	29	361	100	840	1	1	29350000	355	13.60	0.58	12	0.02	89.00	2070.00	1780	20220902	-32.02	1175	20230821	2.98	1620	-25.31	20230112	1175	2.98	20230821	1780	-32.02	20220902	1175	2.98	20230821	2.44	N	131180	100	29 억		4577517	N	N	0	N	00	N
25	20230829	090819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1212	6	2	0.50	3000838	2486	27.91	1207	1212	1207	1567	845	1206	1207.09	15.60	0	63	1216	1211	1201	1196	1186	1213	1198	29	361	100	840	1	1	29350000	356	13.62	0.59	12	0.01	89.00	2070.00	1780	20220902	-31.91	1175	20230821	3.15	1620	-25.19	20230112	1175	3.15	20230821	1780	-31.91	20220902	1175	3.15	20230821	2.44	N	131180	100	29 억		4577517	N	N	0	N	00	N
26	20230828	160809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1206	16	2	1.34	10664417	8907	27.02	1191	1206	1191	1547	833	1190	1197.00	15.60	0	122	1216	1202	1196	1182	1176	1200	1180	29	357	100	830	1	1	29350000	354	13.55	0.58	12	0.03	89.00	2070.00	1780	20220902	-32.25	1175	20230821	2.64	1620	-25.56	20230112	1175	2.64	20230821	1780	-32.25	20220902	1175	2.64	20230821	2.45	N	131180	100	29 억		4577396	N	N	0	N	00	N
27	20230828	150819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1205	15	2	1.26	9873281	8251	25.03	1191	1206	1191	1547	833	1190	1196.62	15.60	0	77	1216	1202	1196	1182	1176	1200	1180	29	357	100	830	1	1	29350000	354	13.54	0.58	12	0.03	89.00	2070.00	1780	20220902	-32.30	1175	20230821	2.55	1620	-25.62	20230112	1175	2.55	20230821	1780	-32.30	20220902	1175	2.55	20230821	2.45	N	131180	100	29 억		4577396	N	N	0	N	00	N
28	20230828	140820	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	13	2	1.09	9419064	7874	23.88	1191	1203	1191	1547	833	1190	1196.22	15.60	0	77	1216	1202	1196	1182	1176	1200	1180	29	357	100	830	1	1	29350000	353	13.52	0.58	12	0.03	89.00	2070.00	1780	20220902	-32.42	1175	20230821	2.38	1620	-25.74	20230112	1175	2.38	20230821	1780	-32.42	20220902	1175	2.38	20230821	2.45	N	131180	100	29 억		4577396	N	N	0	N	00	N
29	20230828	130826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1198	8	2	0.67	6035469	5056	15.34	1191	1200	1191	1547	833	1190	1193.72	15.60	0	77	1216	1202	1196	1182	1176	1200	1180	29	357	100	830	1	1	29350000	352	13.46	0.58	12	0.02	89.00	2070.00	1780	20220902	-32.70	1175	20230821	1.96	1620	-26.05	20230112	1175	1.96	20230821	1780	-32.70	20220902	1175	1.96	20230821	2.45	N	131180	100	29 억		4577396	N	N	0	N	00	N
30	20230828	120819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	9	2	0.76	5160363	4326	13.12	1191	1200	1191	1547	833	1190	1192.87	15.60	0	77	1216	1202	1196	1182	1176	1200	1180	29	357	100	830	1	1	29350000	352	13.47	0.58	12	0.01	89.00	2070.00	1780	20220902	-32.64	1175	20230821	2.04	1620	-25.99	20230112	1175	2.04	20230821	1780	-32.64	20220902	1175	2.04	20230821	2.45	N	131180	100	29 억		4577396	N	N	0	N	00	N
31	20230828	110814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1195	5	2	0.42	4892979	4103	12.45	1191	1200	1191	1547	833	1190	1192.54	15.60	0	77	1216	1202	1196	1182	1176	1200	1180	29	357	100	830	1	1	29350000	351	13.43	0.58	12	0.01	89.00	2070.00	1780	20220902	-32.87	1175	20230821	1.70	1620	-26.23	20230112	1175	1.70	20230821	1780	-32.87	20220902	1175	1.70	20230821	2.45	N	131180	100	29 억		4577396	N	N	0	N	00	N
32	20230828	100807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	10	2	0.84	4106579	3445	10.45	1191	1200	1191	1547	833	1190	1192.04	15.60	0	70	1216	1202	1196	1182	1176	1200	1180	29	357	100	830	1	1	29350000	352	13.48	0.58	12	0.01	89.00	2070.00	1780	20220902	-32.58	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1780	-32.58	20220902	1175	2.13	20230821	2.45	N	131180	100	29 억		4577396	N	N	0	N	00	N
33	20230828	090820	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	10	2	0.84	3104065	2606	7.90	1191	1200	1191	1547	833	1190	1191.12	15.60	0	54	1216	1202	1196	1182	1176	1200	1180	29	357	100	830	1	1	29350000	352	13.48	0.58	12	0.01	89.00	2070.00	1780	20220902	-32.58	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1780	-32.58	20220902	1175	2.13	20230821	2.45	N	131180	100	29 억		4577396	N	N	0	N	00	N
34	20230825	160814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1190	-5	5	-0.42	39633107	32968	81.09	1195	1210	1190	1553	837	1195	1202.17	15.60	0	-464	1221	1208	1199	1186	1177	1206	1184	29	358	100	830	1	1	29350000	349	13.37	0.57	12	0.11	89.00	2070.00	1780	20220902	-33.15	1175	20230821	1.28	1620	-26.54	20230112	1175	1.28	20230821	1780	-33.15	20220902	1175	1.28	20230821	2.48	N	131180	100	29 억		4577503	N	N	0	N	00	N
35	20230825	150818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1201	6	2	0.50	36713724	30517	75.07	1195	1210	1192	1553	837	1195	1203.06	15.60	0	-484	1221	1208	1199	1186	1177	1206	1184	29	358	100	830	1	1	29350000	352	13.49	0.58	12	0.10	89.00	2070.00	1780	20220902	-32.53	1175	20230821	2.21	1620	-25.86	20230112	1175	2.21	20230821	1780	-32.53	20220902	1175	2.21	20230821	2.48	N	131180	100	29 억		4577503	N	N	0	N	00	N
36	20230825	140817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	8	2	0.67	31428178	26089	64.17	1195	1210	1195	1553	837	1195	1204.65	15.60	0	-454	1221	1208	1199	1186	1177	1206	1184	29	358	100	830	1	1	29350000	353	13.52	0.58	12	0.09	89.00	2070.00	1780	20220902	-32.42	1175	20230821	2.38	1620	-25.74	20230112	1175	2.38	20230821	1780	-32.42	20220902	1175	2.38	20230821	2.48	N	131180	100	29 억		4577503	N	N	0	N	00	N
37	20230825	130812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1204	9	2	0.75	30232634	25095	61.73	1195	1210	1195	1553	837	1195	1204.73	15.60	0	-454	1221	1208	1199	1186	1177	1206	1184	29	358	100	830	1	1	29350000	353	13.53	0.58	12	0.09	89.00	2070.00	1780	20220902	-32.36	1175	20230821	2.47	1620	-25.68	20230112	1175	2.47	20230821	1780	-32.36	20220902	1175	2.47	20230821	2.48	N	131180	100	29 억		4577503	N	N	0	N	00	N
38	20230825	120813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	14	2	1.17	27592421	22892	56.31	1195	1210	1195	1553	837	1195	1205.33	15.60	0	-425	1221	1208	1199	1186	1177	1206	1184	29	358	100	830	1	1	29350000	355	13.58	0.58	12	0.08	89.00	2070.00	1780	20220902	-32.08	1175	20230821	2.89	1620	-25.37	20230112	1175	2.89	20230821	1780	-32.08	20220902	1175	2.89	20230821	2.48	N	131180	100	29 억		4577503	N	N	0	N	00	N
39	20230825	110815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	14	2	1.17	26877461	22301	54.86	1195	1210	1195	1553	837	1195	1205.21	15.60	0	-44	1221	1208	1199	1186	1177	1206	1184	29	358	100	830	1	1	29350000	355	13.58	0.58	12	0.08	89.00	2070.00	1780	20220902	-32.08	1175	20230821	2.89	1620	-25.37	20230112	1175	2.89	20230821	1780	-32.08	20220902	1175	2.89	20230821	2.48	N	131180	100	29 억		4577503	N	N	0	N	00	N
40	20230825	100815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	14	2	1.17	24611690	20425	50.24	1195	1209	1195	1553	837	1195	1204.98	15.60	0	-69	1221	1208	1199	1186	1177	1206	1184	29	358	100	830	1	1	29350000	355	13.58	0.58	12	0.07	89.00	2070.00	1780	20220902	-32.08	1175	20230821	2.89	1620	-25.37	20230112	1175	2.89	20230821	1780	-32.08	20220902	1175	2.89	20230821	2.48	N	131180	100	29 억		4577503	N	N	0	N	00	N
41	20230825	090812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1207	12	2	1.00	6663409	5555	13.66	1195	1207	1195	1553	837	1195	1199.53	15.60	0	-62	1221	1208	1199	1186	1177	1206	1184	29	358	100	830	1	1	29350000	354	13.56	0.58	12	0.02	89.00	2070.00	1780	20220902	-32.19	1175	20230821	2.72	1620	-25.49	20230112	1175	2.72	20230821	1780	-32.19	20220902	1175	2.72	20230821	2.48	N	131180	100	29 억		4577503	N	N	0	N	00	N
42	20230824	160807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1195	-4	5	-0.33	48836242	40652	149.21	1195	1212	1190	1558	840	1199	1201.32	15.60	0	-162	1219	1208	1198	1187	1177	1204	1183	29	359	100	830	1	1	29350000	351	13.43	0.58	12	0.14	89.00	2070.00	1780	20220902	-32.87	1175	20230821	1.70	1620	-26.23	20230112	1175	1.70	20230821	1780	-32.87	20220902	1175	1.70	20230821	2.46	N	131180	100	29 억		4577666	N	N	0	N	00	N
43	20230824	150806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	4	2	0.33	42483083	35356	129.78	1195	1212	1190	1558	840	1199	1201.58	15.60	0	195	1219	1208	1198	1187	1177	1204	1183	29	359	100	830	1	1	29350000	353	13.52	0.58	12	0.12	89.00	2070.00	1780	20220902	-32.42	1175	20230821	2.38	1620	-25.74	20230112	1175	2.38	20230821	1780	-32.42	20220902	1175	2.38	20230821	2.46	N	131180	100	29 억		4577666	N	N	0	N	00	N
44	20230824	140807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	1	2	0.08	32863305	27355	100.41	1195	1212	1190	1558	840	1199	1201.36	15.60	0	195	1219	1208	1198	1187	1177	1204	1183	29	359	100	830	1	1	29350000	352	13.48	0.58	12	0.09	89.00	2070.00	1780	20220902	-32.58	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1780	-32.58	20220902	1175	2.13	20230821	2.46	N	131180	100	29 억		4577666	N	N	0	N	00	N
45	20230824	130810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1201	2	2	0.17	22933680	19083	70.04	1195	1212	1190	1558	840	1199	1201.79	15.60	0	195	1219	1208	1198	1187	1177	1204	1183	29	359	100	830	1	1	29350000	352	13.49	0.58	12	0.07	89.00	2070.00	1780	20220902	-32.53	1175	20230821	2.21	1620	-25.86	20230112	1175	2.21	20230821	1780	-32.53	20220902	1175	2.21	20230821	2.46	N	131180	100	29 억		4577666	N	N	0	N	00	N
46	20230824	120813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1206	7	2	0.58	14718847	12233	44.90	1195	1212	1191	1558	840	1199	1203.21	15.60	0	80	1219	1208	1198	1187	1177	1204	1183	29	359	100	830	1	1	29350000	354	13.55	0.58	12	0.04	89.00	2070.00	1780	20220902	-32.25	1175	20230821	2.64	1620	-25.56	20230112	1175	2.64	20230821	1780	-32.25	20220902	1175	2.64	20230821	2.46	N	131180	100	29 억		4577666	N	N	0	N	00	N
47	20230824	110810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	4	2	0.33	13496777	11222	41.19	1195	1211	1191	1558	840	1199	1202.71	15.60	0	56	1219	1208	1198	1187	1177	1204	1183	29	359	100	830	1	1	29350000	353	13.52	0.58	12	0.04	89.00	2070.00	1780	20220902	-32.42	1175	20230821	2.38	1620	-25.74	20230112	1175	2.38	20230821	1780	-32.42	20220902	1175	2.38	20230821	2.46	N	131180	100	29 억		4577666	N	N	0	N	00	N
48	20230824	100806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	10	2	0.83	11295287	9392	34.47	1195	1211	1191	1558	840	1199	1202.65	15.60	0	-84	1219	1208	1198	1187	1177	1204	1183	29	359	100	830	1	1	29350000	355	13.58	0.58	12	0.03	89.00	2070.00	1780	20220902	-32.08	1175	20230821	2.89	1620	-25.37	20230112	1175	2.89	20230821	1780	-32.08	20220902	1175	2.89	20230821	2.46	N	131180	100	29 억		4577666	N	N	0	N	00	N
49	20230824	090809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	0	3	0.00	5936284	4962	18.21	1195	1199	1191	1558	840	1199	1196.35	15.60	0	405	1219	1208	1198	1187	1177	1204	1183	29	359	100	830	1	1	29350000	352	13.47	0.58	12	0.02	89.00	2070.00	1780	20220902	-32.64	1175	20230821	2.04	1620	-25.99	20230112	1175	2.04	20230821	1780	-32.64	20220902	1175	2.04	20230821	2.46	N	131180	100	29 억		4577666	N	N	0	N	00	N
50	20230823	160804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	-1	5	-0.08	32628128	27243	138.55	1200	1209	1188	1560	840	1200	1197.67	15.60	0	-858	1218	1209	1198	1189	1178	1203	1183	29	360	100	840	1	1	29350000	352	13.47	0.58	12	0.09	89.00	2070.00	1780	20220902	-32.64	1175	20230821	2.04	1620	-25.99	20230112	1175	2.04	20230821	1780	-32.64	20220902	1175	2.04	20230821	2.45	N	131180	100	29 억		4577914	N	N	0	N	00	N
51	20230823	150805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	-1	5	-0.08	31298250	26134	132.91	1200	1209	1188	1560	840	1200	1197.61	15.60	0	-634	1218	1209	1198	1189	1178	1203	1183	29	360	100	840	1	1	29350000	352	13.47	0.58	12	0.09	89.00	2070.00	1780	20220902	-32.64	1175	20230821	2.04	1620	-25.99	20230112	1175	2.04	20230821	1780	-32.64	20220902	1175	2.04	20230821	2.45	N	131180	100	29 억		4577914	N	N	0	N	00	N
52	20230823	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	0	3	0.00	31120701	25986	132.16	1200	1209	1188	1560	840	1200	1197.59	15.60	0	-617	1218	1209	1198	1189	1178	1203	1183	29	360	100	840	1	1	29350000	352	13.48	0.58	12	0.09	89.00	2070.00	1780	20220902	-32.58	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1780	-32.58	20220902	1175	2.13	20230821	2.45	N	131180	100	29 억		4577914	N	N	0	N	00	N
53	20230823	130802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	0	3	0.00	27298959	22801	115.96	1200	1209	1188	1560	840	1200	1197.27	15.60	0	-661	1218	1209	1198	1189	1178	1203	1183	29	360	100	840	1	1	29350000	352	13.48	0.58	12	0.08	89.00	2070.00	1780	20220902	-32.58	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1780	-32.58	20220902	1175	2.13	20230821	2.45	N	131180	100	29 억		4577914	N	N	0	N	00	N
54	20230823	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	-1	5	-0.08	21160908	17678	89.90	1200	1209	1188	1560	840	1200	1197.02	15.60	0	-50	1218	1209	1198	1189	1178	1203	1183	29	360	100	840	1	1	29350000	352	13.47	0.58	12	0.06	89.00	2070.00	1780	20220902	-32.64	1175	20230821	2.04	1620	-25.99	20230112	1175	2.04	20230821	1780	-32.64	20220902	1175	2.04	20230821	2.45	N	131180	100	29 억		4577914	N	N	0	N	00	N
55	20230823	110804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1189	-11	5	-0.92	12979386	10851	55.18	1200	1209	1188	1560	840	1200	1196.15	15.60	0	-63	1218	1209	1198	1189	1178	1203	1183	29	360	100	840	1	1	29350000	349	13.36	0.57	12	0.04	89.00	2070.00	1780	20220902	-33.20	1175	20230821	1.19	1620	-26.60	20230112	1175	1.19	20230821	1780	-33.20	20220902	1175	1.19	20230821	2.45	N	131180	100	29 억		4577914	N	N	0	N	00	N
56	20230823	100804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1198	-2	5	-0.17	7762071	6475	32.93	1200	1209	1188	1560	840	1200	1198.78	15.60	0	-51	1218	1209	1198	1189	1178	1203	1183	29	360	100	840	1	1	29350000	352	13.46	0.58	12	0.02	89.00	2070.00	1780	20220902	-32.70	1175	20230821	1.96	1620	-26.05	20230112	1175	1.96	20230821	1780	-32.70	20220902	1175	1.96	20230821	2.45	N	131180	100	29 억		4577914	N	N	0	N	00	N
57	20230823	090811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1188	-12	5	-1.00	7576863	6320	32.14	1200	1209	1188	1560	840	1200	1198.87	15.60	0	-22	1218	1209	1198	1189	1178	1203	1183	29	360	100	840	1	1	29350000	349	13.35	0.57	12	0.02	89.00	2070.00	1780	20220902	-33.26	1175	20230821	1.11	1620	-26.67	20230112	1175	1.11	20230821	1780	-33.26	20220902	1175	1.11	20230821	2.45	N	131180	100	29 억		4577914	N	N	0	N	00	N
58	20230822	160801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	4	2	0.33	23498860	19662	45.13	1202	1207	1187	1554	838	1196	1195.14	15.60	0	-963	1211	1203	1189	1181	1167	1207	1185	29	358	100	830	1	1	29350000	352	13.48	0.58	12	0.07	89.00	2070.00	1780	20220902	-32.58	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1780	-32.58	20220902	1175	2.13	20230821	2.49	N	131180	100	29 억		4578878	N	N	0	N	00	N
59	20230822	150801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	4	2	0.33	23362276	19548	44.87	1202	1207	1187	1554	838	1196	1195.12	15.60	0	-962	1211	1203	1189	1181	1167	1207	1185	29	358	100	830	1	1	29350000	352	13.48	0.58	12	0.07	89.00	2070.00	1780	20220902	-32.58	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1780	-32.58	20220902	1175	2.13	20230821	2.49	N	131180	100	29 억		4578878	N	N	0	N	00	N
60	20230822	140803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	4	2	0.33	22225157	18600	42.69	1202	1207	1187	1554	838	1196	1194.90	15.60	0	-757	1211	1203	1189	1181	1167	1207	1185	29	358	100	830	1	1	29350000	352	13.48	0.58	12	0.06	89.00	2070.00	1780	20220902	-32.58	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1780	-32.58	20220902	1175	2.13	20230821	2.49	N	131180	100	29 억		4578878	N	N	0	N	00	N
61	20230822	130759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1198	2	2	0.17	22011761	18422	42.28	1202	1207	1187	1554	838	1196	1194.86	15.60	0	-717	1211	1203	1189	1181	1167	1207	1185	29	358	100	830	1	1	29350000	352	13.46	0.58	12	0.06	89.00	2070.00	1780	20220902	-32.70	1175	20230821	1.96	1620	-26.05	20230112	1175	1.96	20230821	1780	-32.70	20220902	1175	1.96	20230821	2.49	N	131180	100	29 억		4578878	N	N	0	N	00	N
62	20230822	120748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1198	2	2	0.17	21939888	18362	42.15	1202	1207	1187	1554	838	1196	1194.85	15.60	0	-712	1211	1203	1189	1181	1167	1207	1185	29	358	100	830	1	1	29350000	352	13.46	0.58	12	0.06	89.00	2070.00	1780	20220902	-32.70	1175	20230821	1.96	1620	-26.05	20230112	1175	1.96	20230821	1780	-32.70	20220902	1175	1.96	20230821	2.49	N	131180	100	29 억		4578878	N	N	0	N	00	N
63	20230822	110759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1188	-8	5	-0.67	21832157	18272	41.94	1202	1207	1187	1554	838	1196	1194.84	15.60	0	-642	1211	1203	1189	1181	1167	1207	1185	29	358	100	830	1	1	29350000	349	13.35	0.57	12	0.06	89.00	2070.00	1780	20220902	-33.26	1175	20230821	1.11	1620	-26.67	20230112	1175	1.11	20230821	1780	-33.26	20220902	1175	1.11	20230821	2.49	N	131180	100	29 억		4578878	N	N	0	N	00	N
64	20230822	100756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1188	-8	5	-0.67	18166668	15191	34.87	1202	1207	1187	1554	838	1196	1195.88	15.60	0	-478	1211	1203	1189	1181	1167	1207	1185	29	358	100	830	1	1	29350000	349	13.35	0.57	12	0.05	89.00	2070.00	1780	20220902	-33.26	1175	20230821	1.11	1620	-26.67	20230112	1175	1.11	20230821	1780	-33.26	20220902	1175	1.11	20230821	2.49	N	131180	100	29 억		4578878	N	N	0	N	00	N
65	20230822	090759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1207	11	2	0.92	7209233	5994	13.76	1202	1207	1202	1554	838	1196	1202.74	15.60	0	1	1211	1203	1189	1181	1167	1207	1185	29	358	100	830	1	1	29350000	354	13.56	0.58	12	0.02	89.00	2070.00	1780	20220902	-32.19	1175	20230821	2.72	1620	-25.49	20230112	1175	2.72	20230821	1780	-32.19	20220902	1175	2.72	20230821	2.49	N	131180	100	29 억		4578878	N	N	0	N	00	N
66	20230821	160756	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1196	5	2	0.42	50780743	42857	36.41	1186	1197	1175	1548	834	1191	1184.76	15.60	0	-114	1211	1200	1190	1179	1169	1196	1175	29	357	100	830	1	1	29350000	351	13.44	0.58	12	0.15	89.00	2070.00	1780	20220902	-32.81	1175	20230821	1.79	1620	-26.17	20230112	1175	1.79	20230821	1780	-32.81	20220902	1175	1.79	20230821	2.47	N	131180	100	29 억		4578993	N	N	0	N	00	N
67	20230821	150801	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1195	4	2	0.34	49882555	42106	35.77	1186	1197	1175	1548	834	1191	1184.69	15.60	0	-122	1211	1200	1190	1179	1169	1196	1175	29	357	100	830	1	1	29350000	351	13.43	0.58	12	0.14	89.00	2070.00	1780	20220902	-32.87	1175	20230821	1.70	1620	-26.23	20230112	1175	1.70	20230821	1780	-32.87	20220902	1175	1.70	20230821	2.47	N	131180	100	29 억		4578993	N	N	0	N	00	N
68	20230821	140759	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1195	4	2	0.34	48301397	40780	34.64	1186	1197	1175	1548	834	1191	1184.44	15.60	0	-106	1211	1200	1190	1179	1169	1196	1175	29	357	100	830	1	1	29350000	351	13.43	0.58	12	0.14	89.00	2070.00	1780	20220902	-32.87	1175	20230821	1.70	1620	-26.23	20230112	1175	1.70	20230821	1780	-32.87	20220902	1175	1.70	20230821	2.47	N	131180	100	29 억		4578993	N	N	0	N	00	N
69	20230821	130807	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1196	5	2	0.42	47457020	40072	34.04	1186	1197	1175	1548	834	1191	1184.29	15.60	0	-106	1211	1200	1190	1179	1169	1196	1175	29	357	100	830	1	1	29350000	351	13.44	0.58	12	0.14	89.00	2070.00	1780	20220902	-32.81	1175	20230821	1.79	1620	-26.17	20230112	1175	1.79	20230821	1780	-32.81	20220902	1175	1.79	20230821	2.47	N	131180	100	29 억		4578993	N	N	0	N	00	N
70	20230821	120803	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1194	3	2	0.25	42173071	35632	30.27	1186	1197	1175	1548	834	1191	1183.57	15.60	0	-106	1211	1200	1190	1179	1169	1196	1175	29	357	100	830	1	1	29350000	350	13.42	0.58	12	0.12	89.00	2070.00	1780	20220902	-32.92	1175	20230821	1.62	1620	-26.30	20230112	1175	1.62	20230821	1780	-32.92	20220902	1175	1.62	20230821	2.47	N	131180	100	29 억		4578993	N	N	0	N	00	N
71	20230821	110758	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1197	6	2	0.50	42065650	35542	30.19	1186	1197	1175	1548	834	1191	1183.55	15.60	0	-106	1211	1200	1190	1179	1169	1196	1175	29	357	100	830	1	1	29350000	351	13.45	0.58	12	0.12	89.00	2070.00	1780	20220902	-32.75	1175	20230821	1.87	1620	-26.11	20230112	1175	1.87	20230821	1780	-32.75	20220902	1175	1.87	20230821	2.47	N	131180	100	29 억		4578993	N	N	0	N	00	N
72	20230821	100756	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1195	4	2	0.34	41947898	35443	30.11	1186	1195	1175	1548	834	1191	1183.53	15.60	0	-105	1211	1200	1190	1179	1169	1196	1175	29	357	100	830	1	1	29350000	351	13.43	0.58	12	0.12	89.00	2070.00	1780	20220902	-32.87	1175	20230821	1.70	1620	-26.23	20230112	1175	1.70	20230821	1780	-32.87	20220902	1175	1.70	20230821	2.47	N	131180	100	29 억		4578993	N	N	0	N	00	N
73	20230821	090804	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	1179	-12	5	-1.01	8551022	7229	6.14	1186	1186	1179	1548	834	1191	1182.88	15.60	0	-24	1211	1200	1190	1179	1169	1196	1175	29	357	100	830	1	1	29350000	346	13.25	0.57	12	0.02	89.00	2070.00	1780	20220902	-33.76	1179	20230821	0.00	1620	-27.22	20230112	1179	0.00	20230821	1780	-33.76	20220902	1179	0.00	20230821	2.47	N	131180	100	29 억		4578993	N	N	0	N	00	N
74	20230818	160757	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1191	-17	5	-1.41	139735127	117674	214.66	1195	1201	1180	1570	846	1208	1187.48	15.61	0	-1541	1223	1215	1204	1196	1185	1210	1191	29	362	100	840	1	1	29350000	350	13.38	0.58	12	0.40	89.00	2070.00	1780	20220902	-33.09	1180	20230818	0.93	1620	-26.48	20230112	1180	0.93	20230818	1780	-33.09	20220902	1180	0.93	20230818	2.44	N	131180	100	29 억		4581383	N	N	0	N	00	N
75	20230818	150749	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1191	-17	5	-1.41	123450954	103993	189.71	1195	1201	1180	1570	846	1208	1187.11	15.61	0	-1358	1223	1215	1204	1196	1185	1210	1191	29	362	100	840	1	1	29350000	350	13.38	0.58	12	0.35	89.00	2070.00	1780	20220902	-33.09	1180	20230818	0.93	1620	-26.48	20230112	1180	0.93	20230818	1780	-33.09	20220902	1180	0.93	20230818	2.44	N	131180	100	29 억		4581383	N	N	0	N	00	N
76	20230818	140755	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1192	-16	5	-1.32	115891747	97642	178.12	1195	1201	1180	1570	846	1208	1186.90	15.61	0	-784	1223	1215	1204	1196	1185	1210	1191	29	362	100	840	1	1	29350000	350	13.39	0.58	12	0.33	89.00	2070.00	1780	20220902	-33.03	1180	20230818	1.02	1620	-26.42	20230112	1180	1.02	20230818	1780	-33.03	20220902	1180	1.02	20230818	2.44	N	131180	100	29 억		4581383	N	N	0	N	00	N
77	20230818	130748	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1193	-15	5	-1.24	99461512	83755	152.79	1195	1201	1180	1570	846	1208	1187.53	15.61	0	-767	1223	1215	1204	1196	1185	1210	1191	29	362	100	840	1	1	29350000	350	13.40	0.58	12	0.29	89.00	2070.00	1780	20220902	-32.98	1180	20230818	1.10	1620	-26.36	20230112	1180	1.10	20230818	1780	-32.98	20220902	1180	1.10	20230818	2.44	N	131180	100	29 억		4581383	N	N	0	N	00	N
78	20230818	120802	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1193	-15	5	-1.24	83415584	70218	128.09	1195	1201	1180	1570	846	1208	1187.95	15.61	0	-766	1223	1215	1204	1196	1185	1210	1191	29	362	100	840	1	1	29350000	350	13.40	0.58	12	0.24	89.00	2070.00	1780	20220902	-32.98	1180	20230818	1.10	1620	-26.36	20230112	1180	1.10	20230818	1780	-32.98	20220902	1180	1.10	20230818	2.44	N	131180	100	29 억		4581383	N	N	0	N	00	N
79	20230818	110752	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1189	-19	5	-1.57	60518046	50872	92.80	1195	1201	1181	1570	846	1208	1189.61	15.61	0	-1320	1223	1215	1204	1196	1185	1210	1191	29	362	100	840	1	1	29350000	349	13.36	0.57	12	0.17	89.00	2070.00	1780	20220902	-33.20	1181	20230818	0.68	1620	-26.60	20230112	1181	0.68	20230818	1780	-33.20	20220902	1181	0.68	20230818	2.44	N	131180	100	29 억		4581383	N	N	0	N	00	N
80	20230818	100756	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1195	-13	5	-1.08	46780633	39269	71.64	1195	1201	1185	1570	846	1208	1191.29	15.61	0	-1605	1223	1215	1204	1196	1185	1210	1191	29	362	100	840	1	1	29350000	351	13.43	0.58	12	0.13	89.00	2070.00	1780	20220902	-32.87	1185	20230818	0.84	1620	-26.23	20230112	1185	0.84	20230818	1780	-32.87	20220902	1185	0.84	20230818	2.44	N	131180	100	29 억		4581383	N	N	0	N	00	N
81	20230818	090800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1190	-18	5	-1.49	3336230	2801	5.11	1195	1195	1190	1570	846	1208	1191.09	15.61	0	-793	1223	1215	1204	1196	1185	1210	1191	29	362	100	840	1	1	29350000	349	13.37	0.57	12	0.01	89.00	2070.00	1780	20220902	-33.15	1187	20230726	0.25	1620	-26.54	20230112	1187	0.25	20230726	1780	-33.15	20220902	1187	0.25	20230726	2.44	N	131180	100	29 억		4581383	N	N	0	N	00	N
82	20230817	160756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1208	-17	5	-1.39	65190934	54290	153.34	1209	1212	1193	1592	858	1225	1200.79	15.62	0	-11449	1250	1237	1230	1217	1210	1234	1214	29	367	100	850	1	1	29350000	355	13.57	0.58	12	0.18	89.00	2070.00	1780	20220902	-32.13	1187	20230726	1.77	1620	-25.43	20230112	1187	1.77	20230726	1780	-32.13	20220902	1187	1.77	20230726	2.45	N	131180	100	29 억		4583424	N	N	0	N	00	N
83	20230817	150801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	-26	5	-2.12	61487931	51221	144.67	1209	1212	1193	1592	858	1225	1200.44	15.62	0	-10771	1250	1237	1230	1217	1210	1234	1214	29	367	100	850	1	1	29350000	352	13.47	0.58	12	0.17	89.00	2070.00	1780	20220902	-32.64	1187	20230726	1.01	1620	-25.99	20230112	1187	1.01	20230726	1780	-32.64	20220902	1187	1.01	20230726	2.45	N	131180	100	29 억		4583424	N	N	0	N	00	N
84	20230817	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1204	-21	5	-1.71	60325057	50251	141.93	1209	1212	1193	1592	858	1225	1200.47	15.62	0	-10741	1250	1237	1230	1217	1210	1234	1214	29	367	100	850	1	1	29350000	353	13.53	0.58	12	0.17	89.00	2070.00	1780	20220902	-32.36	1187	20230726	1.43	1620	-25.68	20230112	1187	1.43	20230726	1780	-32.36	20220902	1187	1.43	20230726	2.45	N	131180	100	29 억		4583424	N	N	0	N	00	N
85	20230817	130753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1195	-30	5	-2.45	54088130	45044	127.22	1209	1212	1193	1592	858	1225	1200.78	15.62	0	-7410	1250	1237	1230	1217	1210	1234	1214	29	367	100	850	1	1	29350000	351	13.43	0.58	12	0.15	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	2.45	N	131180	100	29 억		4583424	N	N	0	N	00	N
86	20230817	120755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1196	-29	5	-2.37	40869338	33993	96.01	1209	1212	1193	1592	858	1225	1202.29	15.62	0	-3724	1250	1237	1230	1217	1210	1234	1214	29	367	100	850	1	1	29350000	351	13.44	0.58	12	0.12	89.00	2070.00	1780	20220902	-32.81	1187	20230726	0.76	1620	-26.17	20230112	1187	0.76	20230726	1780	-32.81	20220902	1187	0.76	20230726	2.45	N	131180	100	29 억		4583424	N	N	0	N	00	N
87	20230817	110755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	-16	5	-1.31	36393588	30256	85.45	1209	1212	1193	1592	858	1225	1202.86	15.62	0	-1440	1250	1237	1230	1217	1210	1234	1214	29	367	100	850	1	1	29350000	355	13.58	0.58	12	0.10	89.00	2070.00	1780	20220902	-32.08	1187	20230726	1.85	1620	-25.37	20230112	1187	1.85	20230726	1780	-32.08	20220902	1187	1.85	20230726	2.45	N	131180	100	29 억		4583424	N	N	0	N	00	N
88	20230817	100750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1195	-30	5	-2.45	34722245	28859	81.51	1209	1212	1193	1592	858	1225	1203.17	15.62	0	-1477	1250	1237	1230	1217	1210	1234	1214	29	367	100	850	1	1	29350000	351	13.43	0.58	12	0.10	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	2.45	N	131180	100	29 억		4583424	N	N	0	N	00	N
89	20230817	090749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1207	-18	5	-1.47	13910594	11502	32.49	1209	1212	1207	1592	858	1225	1209.41	15.62	0	-1184	1250	1237	1230	1217	1210	1234	1214	29	367	100	850	1	1	29350000	354	13.56	0.58	12	0.04	89.00	2070.00	1780	20220902	-32.19	1187	20230726	1.68	1620	-25.49	20230112	1187	1.68	20230726	1780	-32.19	20220902	1187	1.68	20230726	2.45	N	131180	100	29 억		4583424	N	N	0	N	00	N
90	20230816	160755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1225	-25	5	-2.00	43609032	35405	150.87	1240	1243	1223	1625	875	1250	1231.72	15.62	0	-1215	1262	1256	1253	1247	1244	1254	1245	29	375	100	870	1	1	29350000	360	13.76	0.59	12	0.12	89.00	2070.00	1780	20220902	-31.18	1187	20230726	3.20	1620	-24.38	20230112	1187	3.20	20230726	1780	-31.18	20220902	1187	3.20	20230726	2.46	N	131180	100	29 억		4585455	N	N	0	N	00	N
91	20230816	150756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-21	5	-1.68	35869439	29089	123.95	1240	1243	1223	1625	875	1250	1233.09	15.62	0	-1112	1262	1256	1253	1247	1244	1254	1245	29	375	100	870	1	1	29350000	361	13.81	0.59	12	0.10	89.00	2070.00	1780	20220902	-30.96	1187	20230726	3.54	1620	-24.14	20230112	1187	3.54	20230726	1780	-30.96	20220902	1187	3.54	20230726	2.46	N	131180	100	29 억		4585455	N	N	0	N	00	N
92	20230816	140754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1228	-22	5	-1.76	30460290	24689	105.20	1240	1243	1223	1625	875	1250	1233.76	15.62	0	-1248	1262	1256	1253	1247	1244	1254	1245	29	375	100	870	1	1	29350000	360	13.80	0.59	12	0.08	89.00	2070.00	1780	20220902	-31.01	1187	20230726	3.45	1620	-24.20	20230112	1187	3.45	20230726	1780	-31.01	20220902	1187	3.45	20230726	2.46	N	131180	100	29 억		4585455	N	N	0	N	00	N
93	20230816	130752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-13	5	-1.04	29203171	23668	100.85	1240	1243	1223	1625	875	1250	1233.87	15.62	0	-1239	1262	1256	1253	1247	1244	1254	1245	29	375	100	870	1	1	29350000	363	13.90	0.60	12	0.08	89.00	2070.00	1780	20220902	-30.51	1187	20230726	4.21	1620	-23.64	20230112	1187	4.21	20230726	1780	-30.51	20220902	1187	4.21	20230726	2.46	N	131180	100	29 억		4585455	N	N	0	N	00	N
94	20230816	120803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1232	-18	5	-1.44	29192044	23659	100.81	1240	1243	1223	1625	875	1250	1233.87	15.62	0	-1239	1262	1256	1253	1247	1244	1254	1245	29	375	100	870	1	1	29350000	362	13.84	0.60	12	0.08	89.00	2070.00	1780	20220902	-30.79	1187	20230726	3.79	1620	-23.95	20230112	1187	3.79	20230726	1780	-30.79	20220902	1187	3.79	20230726	2.46	N	131180	100	29 억		4585455	N	N	0	N	00	N
95	20230816	110758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-10	5	-0.80	28602289	23182	98.78	1240	1243	1223	1625	875	1250	1233.81	15.62	0	-1175	1262	1256	1253	1247	1244	1254	1245	29	375	100	870	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	2.46	N	131180	100	29 억		4585455	N	N	0	N	00	N
96	20230816	100756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1232	-18	5	-1.44	27003052	21889	93.27	1240	1240	1223	1625	875	1250	1233.64	15.62	0	-1975	1262	1256	1253	1247	1244	1254	1245	29	375	100	870	1	1	29350000	362	13.84	0.60	12	0.07	89.00	2070.00	1780	20220902	-30.79	1187	20230726	3.79	1620	-23.95	20230112	1187	3.79	20230726	1780	-30.79	20220902	1187	3.79	20230726	2.46	N	131180	100	29 억		4585455	N	N	0	N	00	N
97	20230816	090753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-15	5	-1.20	10399607	8390	35.75	1240	1240	1235	1625	875	1250	1239.52	15.62	0	-872	1262	1256	1253	1247	1244	1254	1245	29	375	100	870	1	1	29350000	362	13.88	0.60	12	0.03	89.00	2070.00	1780	20220902	-30.62	1187	20230726	4.04	1620	-23.77	20230112	1187	4.04	20230726	1780	-30.62	20220902	1187	4.04	20230726	2.46	N	131180	100	29 억		4585455	N	N	0	N	00	N
98	20230814	160745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	0	3	0.00	29369883	23468	66.29	1257	1259	1250	1625	875	1250	1251.49	15.63	0	-867	1280	1265	1255	1240	1230	1272	1247	29	375	100	870	1	1	29350000	367	14.04	0.60	12	0.08	89.00	2070.00	1780	20220902	-29.78	1187	20230726	5.31	1620	-22.84	20230112	1187	5.31	20230726	1780	-29.78	20220902	1187	5.31	20230726	2.46	N	131180	100	29 억		4586283	N	N	0	N	00	N
99	20230814	150743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	2	2	0.16	25563158	20423	57.69	1257	1259	1250	1625	875	1250	1251.68	15.63	0	-500	1280	1265	1255	1240	1230	1272	1247	29	375	100	870	1	1	29350000	367	14.07	0.60	12	0.07	89.00	2070.00	1780	20220902	-29.66	1187	20230726	5.48	1620	-22.72	20230112	1187	5.48	20230726	1780	-29.66	20220902	1187	5.48	20230726	2.46	N	131180	100	29 억		4586283	N	N	0	N	00	N
100	20230814	140744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	2	2	0.16	25242659	20167	56.97	1257	1259	1250	1625	875	1250	1251.68	15.63	0	-500	1280	1265	1255	1240	1230	1272	1247	29	375	100	870	1	1	29350000	367	14.07	0.60	12	0.07	89.00	2070.00	1780	20220902	-29.66	1187	20230726	5.48	1620	-22.72	20230112	1187	5.48	20230726	1780	-29.66	20220902	1187	5.48	20230726	2.46	N	131180	100	29 억		4586283	N	N	0	N	00	N
101	20230814	130737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	2	2	0.16	17841386	14249	40.25	1257	1259	1250	1625	875	1250	1252.11	15.63	0	-460	1280	1265	1255	1240	1230	1272	1247	29	375	100	870	1	1	29350000	367	14.07	0.60	12	0.05	89.00	2070.00	1780	20220902	-29.66	1187	20230726	5.48	1620	-22.72	20230112	1187	5.48	20230726	1780	-29.66	20220902	1187	5.48	20230726	2.46	N	131180	100	29 억		4586283	N	N	0	N	00	N
102	20230814	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	2	2	0.16	17519583	13992	39.52	1257	1259	1250	1625	875	1250	1252.11	15.63	0	-460	1280	1265	1255	1240	1230	1272	1247	29	375	100	870	1	1	29350000	367	14.07	0.60	12	0.05	89.00	2070.00	1780	20220902	-29.66	1187	20230726	5.48	1620	-22.72	20230112	1187	5.48	20230726	1780	-29.66	20220902	1187	5.48	20230726	2.46	N	131180	100	29 억		4586283	N	N	0	N	00	N
103	20230814	110738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	8	2	0.64	8613573	6878	19.43	1257	1259	1250	1625	875	1250	1252.34	15.63	0	-456	1280	1265	1255	1240	1230	1272	1247	29	375	100	870	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	2.46	N	131180	100	29 억		4586283	N	N	0	N	00	N
104	20230814	100739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	8	2	0.64	8168337	6524	18.43	1257	1259	1250	1625	875	1250	1252.04	15.63	0	-292	1280	1265	1255	1240	1230	1272	1247	29	375	100	870	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	2.46	N	131180	100	29 억		4586283	N	N	0	N	00	N
105	20230814	090738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1257	7	2	0.56	6420111	5133	14.50	1257	1258	1250	1625	875	1250	1250.75	15.63	0	-39	1280	1265	1255	1240	1230	1272	1247	29	375	100	870	1	1	29350000	369	14.12	0.61	12	0.02	89.00	2070.00	1780	20220902	-29.38	1187	20230726	5.90	1620	-22.41	20230112	1187	5.90	20230726	1780	-29.38	20220902	1187	5.90	20230726	2.46	N	131180	100	29 억		4586283	N	N	0	N	00	N
106	20230811	160739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	5	2	0.40	44352446	35391	144.37	1245	1270	1245	1618	872	1245	1253.21	15.63	0	1405	1257	1251	1239	1233	1221	1254	1236	29	373	100	870	1	1	29350000	367	14.04	0.60	12	0.12	89.00	2070.00	1780	20220902	-29.78	1187	20230726	5.31	1620	-22.84	20230112	1187	5.31	20230726	1780	-29.78	20220902	1187	5.31	20230726	2.45	N	131180	100	29 억		4586165	N	N	0	N	00	N
107	20230811	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	9	2	0.72	43492446	34703	141.56	1245	1270	1245	1618	872	1245	1253.28	15.63	0	1407	1257	1251	1239	1233	1221	1254	1236	29	373	100	870	1	1	29350000	368	14.09	0.61	12	0.12	89.00	2070.00	1780	20220902	-29.55	1187	20230726	5.64	1620	-22.59	20230112	1187	5.64	20230726	1780	-29.55	20220902	1187	5.64	20230726	2.45	N	131180	100	29 억		4586165	N	N	0	N	00	N
108	20230811	140733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	9	2	0.72	39991114	31906	130.15	1245	1270	1245	1618	872	1245	1253.40	15.63	0	1453	1257	1251	1239	1233	1221	1254	1236	29	373	100	870	1	1	29350000	368	14.09	0.61	12	0.11	89.00	2070.00	1780	20220902	-29.55	1187	20230726	5.64	1620	-22.59	20230112	1187	5.64	20230726	1780	-29.55	20220902	1187	5.64	20230726	2.45	N	131180	100	29 억		4586165	N	N	0	N	00	N
109	20230811	130732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	10	2	0.80	39453604	31478	128.41	1245	1270	1245	1618	872	1245	1253.37	15.63	0	1453	1257	1251	1239	1233	1221	1254	1236	29	373	100	870	1	1	29350000	368	14.10	0.61	12	0.11	89.00	2070.00	1780	20220902	-29.49	1187	20230726	5.73	1620	-22.53	20230112	1187	5.73	20230726	1780	-29.49	20220902	1187	5.73	20230726	2.45	N	131180	100	29 억		4586165	N	N	0	N	00	N
110	20230811	120725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	17	2	1.37	33003573	26347	107.48	1245	1270	1245	1618	872	1245	1252.65	15.63	0	1433	1257	1251	1239	1233	1221	1254	1236	29	373	100	870	1	1	29350000	370	14.18	0.61	12	0.09	89.00	2070.00	1780	20220902	-29.10	1187	20230726	6.32	1620	-22.10	20230112	1187	6.32	20230726	1780	-29.10	20220902	1187	6.32	20230726	2.45	N	131180	100	29 억		4586165	N	N	0	N	00	N
111	20230811	110726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1263	18	2	1.45	32204424	25714	104.90	1245	1270	1245	1618	872	1245	1252.41	15.63	0	1028	1257	1251	1239	1233	1221	1254	1236	29	373	100	870	1	1	29350000	371	14.19	0.61	12	0.09	89.00	2070.00	1780	20220902	-29.04	1187	20230726	6.40	1620	-22.04	20230112	1187	6.40	20230726	1780	-29.04	20220902	1187	6.40	20230726	2.45	N	131180	100	29 억		4586165	N	N	0	N	00	N
112	20230811	100725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	14	2	1.12	30815471	24614	100.41	1245	1270	1245	1618	872	1245	1251.95	15.63	0	596	1257	1251	1239	1233	1221	1254	1236	29	373	100	870	1	1	29350000	370	14.15	0.61	12	0.08	89.00	2070.00	1780	20220902	-29.27	1187	20230726	6.07	1620	-22.28	20230112	1187	6.07	20230726	1780	-29.27	20220902	1187	6.07	20230726	2.45	N	131180	100	29 억		4586165	N	N	0	N	00	N
113	20230811	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	0	3	0.00	2984301	2397	9.78	1245	1247	1245	1618	872	1245	1245.02	15.63	0	124	1257	1251	1239	1233	1221	1254	1236	29	373	100	870	1	1	29350000	365	13.99	0.60	12	0.01	89.00	2070.00	1780	20220902	-30.06	1187	20230726	4.89	1620	-23.15	20230112	1187	4.89	20230726	1780	-30.06	20220902	1187	4.89	20230726	2.45	N	131180	100	29 억		4586165	N	N	0	N	00	N
114	20230810	160724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	7	2	0.57	29690788	24013	101.34	1238	1245	1227	1609	867	1238	1236.45	15.63	0	-1804	1252	1244	1237	1229	1222	1249	1234	29	371	100	860	1	1	29350000	365	13.99	0.60	12	0.08	89.00	2070.00	1780	20220902	-30.06	1187	20230726	4.89	1620	-23.15	20230112	1187	4.89	20230726	1780	-30.06	20220902	1187	4.89	20230726	2.42	N	131180	100	29 억		4587970	N	N	0	N	00	N
115	20230810	150722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	2	2	0.16	27934773	22600	95.38	1238	1241	1227	1609	867	1238	1236.05	15.63	0	-1694	1252	1244	1237	1229	1222	1249	1234	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	2.42	N	131180	100	29 억		4587970	N	N	0	N	00	N
116	20230810	140722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	0	3	0.00	24278756	19647	82.92	1238	1238	1227	1609	867	1238	1235.75	15.63	0	-1703	1252	1244	1237	1229	1222	1249	1234	29	371	100	860	1	1	29350000	363	13.91	0.60	12	0.07	89.00	2070.00	1780	20220902	-30.45	1187	20230726	4.30	1620	-23.58	20230112	1187	4.30	20230726	1780	-30.45	20220902	1187	4.30	20230726	2.42	N	131180	100	29 억		4587970	N	N	0	N	00	N
117	20230810	130716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	0	3	0.00	20787596	16827	71.01	1238	1238	1227	1609	867	1238	1235.37	15.63	0	-1703	1252	1244	1237	1229	1222	1249	1234	29	371	100	860	1	1	29350000	363	13.91	0.60	12	0.06	89.00	2070.00	1780	20220902	-30.45	1187	20230726	4.30	1620	-23.58	20230112	1187	4.30	20230726	1780	-30.45	20220902	1187	4.30	20230726	2.42	N	131180	100	29 억		4587970	N	N	0	N	00	N
118	20230810	120729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	0	3	0.00	20412250	16523	69.73	1238	1238	1227	1609	867	1238	1235.38	15.63	0	-1735	1252	1244	1237	1229	1222	1249	1234	29	371	100	860	1	1	29350000	363	13.91	0.60	12	0.06	89.00	2070.00	1780	20220902	-30.45	1187	20230726	4.30	1620	-23.58	20230112	1187	4.30	20230726	1780	-30.45	20220902	1187	4.30	20230726	2.42	N	131180	100	29 억		4587970	N	N	0	N	00	N
119	20230810	110729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-1	5	-0.08	19047760	15420	65.08	1238	1238	1227	1609	867	1238	1235.26	15.63	0	-1735	1252	1244	1237	1229	1222	1249	1234	29	371	100	860	1	1	29350000	363	13.90	0.60	12	0.05	89.00	2070.00	1780	20220902	-30.51	1187	20230726	4.21	1620	-23.64	20230112	1187	4.21	20230726	1780	-30.51	20220902	1187	4.21	20230726	2.42	N	131180	100	29 억		4587970	N	N	0	N	00	N
120	20230810	100725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-3	5	-0.24	13876305	11212	47.32	1238	1238	1235	1609	867	1238	1237.63	15.63	0	-1735	1252	1244	1237	1229	1222	1249	1234	29	371	100	860	1	1	29350000	362	13.88	0.60	12	0.04	89.00	2070.00	1780	20220902	-30.62	1187	20230726	4.04	1620	-23.77	20230112	1187	4.04	20230726	1780	-30.62	20220902	1187	4.04	20230726	2.42	N	131180	100	29 억		4587970	N	N	0	N	00	N
121	20230810	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	0	3	0.00	10421609	8419	35.53	1238	1238	1237	1609	867	1238	1237.87	15.63	0	-1112	1252	1244	1237	1229	1222	1249	1234	29	371	100	860	1	1	29350000	363	13.91	0.60	12	0.03	89.00	2070.00	1780	20220902	-30.45	1187	20230726	4.30	1620	-23.58	20230112	1187	4.30	20230726	1780	-30.45	20220902	1187	4.30	20230726	2.42	N	131180	100	29 억		4587970	N	N	0	N	00	N
122	20230809	160723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	-7	5	-0.56	29255171	23695	88.92	1232	1245	1230	1618	872	1245	1234.66	15.64	0	-1076	1291	1268	1251	1228	1211	1259	1219	29	373	100	870	1	1	29350000	363	13.91	0.60	12	0.08	89.00	2070.00	1780	20220902	-30.45	1187	20230726	4.30	1620	-23.58	20230112	1187	4.30	20230726	1780	-30.45	20220902	1187	4.30	20230726	2.43	N	131180	100	29 억		4589047	N	N	0	N	00	N
123	20230809	150715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-9	5	-0.72	23731739	19230	72.17	1232	1245	1230	1618	872	1245	1234.10	15.64	0	-342	1291	1268	1251	1228	1211	1259	1219	29	373	100	870	1	1	29350000	363	13.89	0.60	12	0.07	89.00	2070.00	1780	20220902	-30.56	1187	20230726	4.13	1620	-23.70	20230112	1187	4.13	20230726	1780	-30.56	20220902	1187	4.13	20230726	2.43	N	131180	100	29 억		4589047	N	N	0	N	00	N
124	20230809	140714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-8	5	-0.64	21667934	17558	65.89	1232	1245	1230	1618	872	1245	1234.08	15.64	0	-247	1291	1268	1251	1228	1211	1259	1219	29	373	100	870	1	1	29350000	363	13.90	0.60	12	0.06	89.00	2070.00	1780	20220902	-30.51	1187	20230726	4.21	1620	-23.64	20230112	1187	4.21	20230726	1780	-30.51	20220902	1187	4.21	20230726	2.43	N	131180	100	29 억		4589047	N	N	0	N	00	N
125	20230809	130730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1241	-4	5	-0.32	15214298	12329	46.27	1232	1245	1230	1618	872	1245	1234.03	15.64	0	116	1291	1268	1251	1228	1211	1259	1219	29	373	100	870	1	1	29350000	364	13.94	0.60	12	0.04	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	2.43	N	131180	100	29 억		4589047	N	N	0	N	00	N
126	20230809	120727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	-7	5	-0.56	13207685	10711	40.20	1232	1245	1230	1618	872	1245	1233.10	15.64	0	197	1291	1268	1251	1228	1211	1259	1219	29	373	100	870	1	1	29350000	363	13.91	0.60	12	0.04	89.00	2070.00	1780	20220902	-30.45	1187	20230726	4.30	1620	-23.58	20230112	1187	4.30	20230726	1780	-30.45	20220902	1187	4.30	20230726	2.43	N	131180	100	29 억		4589047	N	N	0	N	00	N
127	20230809	110724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-9	5	-0.72	12918139	10477	39.32	1232	1245	1230	1618	872	1245	1233.00	15.64	0	254	1291	1268	1251	1228	1211	1259	1219	29	373	100	870	1	1	29350000	363	13.89	0.60	12	0.04	89.00	2070.00	1780	20220902	-30.56	1187	20230726	4.13	1620	-23.70	20230112	1187	4.13	20230726	1780	-30.56	20220902	1187	4.13	20230726	2.43	N	131180	100	29 억		4589047	N	N	0	N	00	N
128	20230809	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1232	-13	5	-1.04	11690805	9483	35.59	1232	1245	1230	1618	872	1245	1232.82	15.64	0	737	1291	1268	1251	1228	1211	1259	1219	29	373	100	870	1	1	29350000	362	13.84	0.60	12	0.03	89.00	2070.00	1780	20220902	-30.79	1187	20230726	3.79	1620	-23.95	20230112	1187	3.79	20230726	1780	-30.79	20220902	1187	3.79	20230726	2.43	N	131180	100	29 억		4589047	N	N	0	N	00	N
129	20230809	090716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1231	-14	5	-1.12	411452	334	1.25	1232	1232	1230	1618	872	1245	1231.89	15.64	0	-7	1291	1268	1251	1228	1211	1259	1219	29	373	100	870	1	1	29350000	361	13.83	0.59	12	0.00	89.00	2070.00	1780	20220902	-30.84	1187	20230726	3.71	1620	-24.01	20230112	1187	3.71	20230726	1780	-30.84	20220902	1187	3.71	20230726	2.43	N	131180	100	29 억		4589047	N	N	0	N	00	N
130	20230808	160731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	-8	5	-0.64	33079846	26586	122.28	1253	1274	1234	1628	878	1253	1244.26	15.65	0	-8236	1265	1258	1253	1246	1241	1256	1244	29	375	100	870	1	1	29350000	365	13.99	0.60	12	0.09	89.00	2070.00	1780	20220902	-30.06	1187	20230726	4.89	1620	-23.15	20230112	1187	4.89	20230726	1780	-30.06	20220902	1187	4.89	20230726	2.45	N	131180	100	29 억		4592300	N	N	0	N	00	N
131	20230808	150722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1234	-19	5	-1.52	32198781	25875	119.01	1253	1274	1234	1628	878	1253	1244.40	15.65	0	-8098	1265	1258	1253	1246	1241	1256	1244	29	375	100	870	1	1	29350000	362	13.87	0.60	12	0.09	89.00	2070.00	1780	20220902	-30.67	1187	20230726	3.96	1620	-23.83	20230112	1187	3.96	20230726	1780	-30.67	20220902	1187	3.96	20230726	2.45	N	131180	100	29 억		4592300	N	N	0	N	00	N
132	20230808	140718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-17	5	-1.36	27002996	21668	99.66	1253	1274	1234	1628	878	1253	1246.22	15.65	0	-6029	1265	1258	1253	1246	1241	1256	1244	29	375	100	870	1	1	29350000	363	13.89	0.60	12	0.07	89.00	2070.00	1780	20220902	-30.56	1187	20230726	4.13	1620	-23.70	20230112	1187	4.13	20230726	1780	-30.56	20220902	1187	4.13	20230726	2.45	N	131180	100	29 억		4592300	N	N	0	N	00	N
133	20230808	130710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	-15	5	-1.20	24515230	19656	90.41	1253	1274	1238	1628	878	1253	1247.21	15.65	0	-4459	1265	1258	1253	1246	1241	1256	1244	29	375	100	870	1	1	29350000	363	13.91	0.60	12	0.07	89.00	2070.00	1780	20220902	-30.45	1187	20230726	4.30	1620	-23.58	20230112	1187	4.30	20230726	1780	-30.45	20220902	1187	4.30	20230726	2.45	N	131180	100	29 억		4592300	N	N	0	N	00	N
134	20230808	120716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	-11	5	-0.88	22434140	17978	82.69	1253	1274	1240	1628	878	1253	1247.87	15.65	0	-2910	1265	1258	1253	1246	1241	1256	1244	29	375	100	870	1	1	29350000	365	13.96	0.60	12	0.06	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	2.45	N	131180	100	29 억		4592300	N	N	0	N	00	N
135	20230808	110707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	-4	5	-0.32	9489354	7576	34.85	1253	1274	1247	1628	878	1253	1252.55	15.65	0	-670	1265	1258	1253	1246	1241	1256	1244	29	375	100	870	1	1	29350000	367	14.03	0.60	12	0.03	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	2.45	N	131180	100	29 억		4592300	N	N	0	N	00	N
136	20230808	100719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1248	-5	5	-0.40	3194247	2554	11.75	1253	1253	1247	1628	878	1253	1250.68	15.65	0	367	1265	1258	1253	1246	1241	1256	1244	29	375	100	870	1	1	29350000	366	14.02	0.60	12	0.01	89.00	2070.00	1780	20220902	-29.89	1187	20230726	5.14	1620	-22.96	20230112	1187	5.14	20230726	1780	-29.89	20220902	1187	5.14	20230726	2.45	N	131180	100	29 억		4592300	N	N	0	N	00	N
137	20230808	090721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	0	3	0.00	1380806	1102	5.07	1253	1253	1253	1628	878	1253	1253.00	15.65	0	1	1265	1258	1253	1246	1241	1256	1244	29	375	100	870	1	1	29350000	368	14.08	0.61	12	0.00	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.45	N	131180	100	29 억		4592300	N	N	0	N	00	N
138	20230807	160715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-5	5	-0.40	27241528	21731	107.92	1258	1260	1248	1635	881	1258	1253.58	15.65	0	-565	1266	1262	1254	1250	1242	1264	1252	29	377	100	880	1	1	29350000	368	14.08	0.61	12	0.07	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.44	N	131180	100	29 억		4592857	N	N	0	N	00	N
139	20230807	150715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-5	5	-0.40	24838267	19811	98.38	1258	1260	1248	1635	881	1258	1253.76	15.65	0	-567	1266	1262	1254	1250	1242	1264	1252	29	377	100	880	1	1	29350000	368	14.08	0.61	12	0.07	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.44	N	131180	100	29 억		4592857	N	N	0	N	00	N
140	20230807	140717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	-3	5	-0.24	20308789	16187	80.38	1258	1260	1248	1635	881	1258	1254.64	15.65	0	-849	1266	1262	1254	1250	1242	1264	1252	29	377	100	880	1	1	29350000	368	14.10	0.61	12	0.06	89.00	2070.00	1780	20220902	-29.49	1187	20230726	5.73	1620	-22.53	20230112	1187	5.73	20230726	1780	-29.49	20220902	1187	5.73	20230726	2.44	N	131180	100	29 억		4592857	N	N	0	N	00	N
141	20230807	130711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-5	5	-0.40	19342773	15416	76.56	1258	1260	1248	1635	881	1258	1254.72	15.65	0	-849	1266	1262	1254	1250	1242	1264	1252	29	377	100	880	1	1	29350000	368	14.08	0.61	12	0.05	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.44	N	131180	100	29 억		4592857	N	N	0	N	00	N
142	20230807	120709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	-4	5	-0.32	18051949	14384	71.43	1258	1260	1248	1635	881	1258	1255.00	15.65	0	-849	1266	1262	1254	1250	1242	1264	1252	29	377	100	880	1	1	29350000	368	14.09	0.61	12	0.05	89.00	2070.00	1780	20220902	-29.55	1187	20230726	5.64	1620	-22.59	20230112	1187	5.64	20230726	1780	-29.55	20220902	1187	5.64	20230726	2.44	N	131180	100	29 억		4592857	N	N	0	N	00	N
143	20230807	110705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	0	3	0.00	14137797	11255	55.89	1258	1260	1252	1635	881	1258	1256.13	15.65	0	-841	1266	1262	1254	1250	1242	1264	1252	29	377	100	880	1	1	29350000	369	14.13	0.61	12	0.04	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	2.44	N	131180	100	29 억		4592857	N	N	0	N	00	N
144	20230807	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	0	3	0.00	7188057	5713	28.37	1258	1260	1252	1635	881	1258	1258.19	15.65	0	-306	1266	1262	1254	1250	1242	1264	1252	29	377	100	880	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	2.44	N	131180	100	29 억		4592857	N	N	0	N	00	N
145	20230807	090711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	1	2	0.08	3488300	2773	13.77	1258	1259	1253	1635	881	1258	1257.95	15.65	0	-154	1266	1262	1254	1250	1242	1264	1252	29	377	100	880	1	1	29350000	370	14.15	0.61	12	0.01	89.00	2070.00	1780	20220902	-29.27	1187	20230726	6.07	1620	-22.28	20230112	1187	6.07	20230726	1780	-29.27	20220902	1187	6.07	20230726	2.44	N	131180	100	29 억		4592857	N	N	0	N	00	N
146	20230804	160705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	7	2	0.56	23919669	19101	57.26	1250	1258	1246	1626	876	1251	1252.27	15.65	0	-520	1267	1258	1249	1240	1231	1263	1245	29	375	100	870	1	1	29350000	369	14.13	0.61	12	0.07	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	2.43	N	131180	100	29 억		4593387	N	N	0	N	00	N
147	20230804	150705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	2	2	0.16	22440275	17923	53.73	1250	1256	1246	1626	876	1251	1252.04	15.65	0	-520	1267	1258	1249	1240	1231	1263	1245	29	375	100	870	1	1	29350000	368	14.08	0.61	12	0.06	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.43	N	131180	100	29 억		4593387	N	N	0	N	00	N
148	20230804	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	5	2	0.40	20564955	16427	49.25	1250	1256	1246	1626	876	1251	1251.90	15.65	0	-526	1267	1258	1249	1240	1231	1263	1245	29	375	100	870	1	1	29350000	369	14.11	0.61	12	0.06	89.00	2070.00	1780	20220902	-29.44	1187	20230726	5.81	1620	-22.47	20230112	1187	5.81	20230726	1780	-29.44	20220902	1187	5.81	20230726	2.43	N	131180	100	29 억		4593387	N	N	0	N	00	N
149	20230804	130703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	3	2	0.24	18991131	15173	45.49	1250	1256	1246	1626	876	1251	1251.64	15.65	0	-486	1267	1258	1249	1240	1231	1263	1245	29	375	100	870	1	1	29350000	368	14.09	0.61	12	0.05	89.00	2070.00	1780	20220902	-29.55	1187	20230726	5.64	1620	-22.59	20230112	1187	5.64	20230726	1780	-29.55	20220902	1187	5.64	20230726	2.43	N	131180	100	29 억		4593387	N	N	0	N	00	N
150	20230804	120702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	2	2	0.16	18678901	14924	44.74	1250	1256	1246	1626	876	1251	1251.60	15.65	0	-400	1267	1258	1249	1240	1231	1263	1245	29	375	100	870	1	1	29350000	368	14.08	0.61	12	0.05	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.43	N	131180	100	29 억		4593387	N	N	0	N	00	N
151	20230804	110708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	-2	5	-0.16	15981089	12769	38.28	1250	1256	1246	1626	876	1251	1251.55	15.65	0	-302	1267	1258	1249	1240	1231	1263	1245	29	375	100	870	1	1	29350000	367	14.03	0.60	12	0.04	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	2.43	N	131180	100	29 억		4593387	N	N	0	N	00	N
152	20230804	100658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	5	2	0.40	5641796	4506	13.51	1250	1256	1246	1626	876	1251	1252.06	15.65	0	-317	1267	1258	1249	1240	1231	1263	1245	29	375	100	870	1	1	29350000	369	14.11	0.61	12	0.02	89.00	2070.00	1780	20220902	-29.44	1187	20230726	5.81	1620	-22.47	20230112	1187	5.81	20230726	1780	-29.44	20220902	1187	5.81	20230726	2.43	N	131180	100	29 억		4593387	N	N	0	N	00	N
153	20230804	090658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-5	5	-0.40	2418665	1935	5.80	1250	1250	1246	1626	876	1251	1249.96	15.65	0	-1060	1267	1258	1249	1240	1231	1263	1245	29	375	100	870	1	1	29350000	366	14.00	0.60	12	0.01	89.00	2070.00	1780	20220902	-30.00	1187	20230726	4.97	1620	-23.09	20230112	1187	4.97	20230726	1780	-30.00	20220902	1187	4.97	20230726	2.43	N	131180	100	29 억		4593387	N	N	0	N	00	N
154	20230803	160659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1251	-9	5	-0.71	41508213	33333	148.63	1242	1258	1240	1638	882	1260	1245.26	15.65	0	-1540	1278	1268	1258	1248	1238	1274	1254	29	378	100	880	1	1	29350000	367	14.06	0.60	12	0.11	89.00	2070.00	1780	20220902	-29.72	1187	20230726	5.39	1620	-22.78	20230112	1187	5.39	20230726	1780	-29.72	20220902	1187	5.39	20230726	2.43	N	131180	100	29 억		4594368	N	N	0	N	00	N
155	20230803	150704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	-10	5	-0.79	39249750	31526	140.57	1242	1258	1240	1638	882	1260	1245.00	15.65	0	-1539	1278	1268	1258	1248	1238	1274	1254	29	378	100	880	1	1	29350000	367	14.04	0.60	12	0.11	89.00	2070.00	1780	20220902	-29.78	1187	20230726	5.31	1620	-22.84	20230112	1187	5.31	20230726	1780	-29.78	20220902	1187	5.31	20230726	2.43	N	131180	100	29 억		4594368	N	N	0	N	00	N
156	20230803	140658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-13	5	-1.03	38492696	30920	137.87	1242	1258	1240	1638	882	1260	1244.91	15.65	0	-1585	1278	1268	1258	1248	1238	1274	1254	29	378	100	880	1	1	29350000	366	14.01	0.60	12	0.11	89.00	2070.00	1780	20220902	-29.94	1187	20230726	5.05	1620	-23.02	20230112	1187	5.05	20230726	1780	-29.94	20220902	1187	5.05	20230726	2.43	N	131180	100	29 억		4594368	N	N	0	N	00	N
157	20230803	130701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-7	5	-0.56	36805382	29561	131.81	1242	1258	1241	1638	882	1260	1245.07	15.65	0	-1582	1278	1268	1258	1248	1238	1274	1254	29	378	100	880	1	1	29350000	368	14.08	0.61	12	0.10	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.43	N	131180	100	29 억		4594368	N	N	0	N	00	N
158	20230803	120704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	-5	5	-0.40	35960608	28885	128.80	1242	1258	1241	1638	882	1260	1244.96	15.65	0	-1647	1278	1268	1258	1248	1238	1274	1254	29	378	100	880	1	1	29350000	368	14.10	0.61	12	0.10	89.00	2070.00	1780	20220902	-29.49	1187	20230726	5.73	1620	-22.53	20230112	1187	5.73	20230726	1780	-29.49	20220902	1187	5.73	20230726	2.43	N	131180	100	29 억		4594368	N	N	0	N	00	N
159	20230803	110656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	-6	5	-0.48	34822071	27975	124.74	1242	1258	1241	1638	882	1260	1244.76	15.65	0	-2022	1278	1268	1258	1248	1238	1274	1254	29	378	100	880	1	1	29350000	368	14.09	0.61	12	0.10	89.00	2070.00	1780	20220902	-29.55	1187	20230726	5.64	1620	-22.59	20230112	1187	5.64	20230726	1780	-29.55	20220902	1187	5.64	20230726	2.43	N	131180	100	29 억		4594368	N	N	0	N	00	N
160	20230803	100655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	-4	5	-0.32	34086068	27389	122.13	1242	1256	1241	1638	882	1260	1244.52	15.65	0	-2018	1278	1268	1258	1248	1238	1274	1254	29	378	100	880	1	1	29350000	369	14.11	0.61	12	0.09	89.00	2070.00	1780	20220902	-29.44	1187	20230726	5.81	1620	-22.47	20230112	1187	5.81	20230726	1780	-29.44	20220902	1187	5.81	20230726	2.43	N	131180	100	29 억		4594368	N	N	0	N	00	N
161	20230803	090655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-13	5	-1.03	24545941	19756	88.09	1242	1247	1241	1638	882	1260	1242.46	15.65	0	123	1278	1268	1258	1248	1238	1274	1254	29	378	100	880	1	1	29350000	366	14.01	0.60	12	0.07	89.00	2070.00	1780	20220902	-29.94	1187	20230726	5.05	1620	-23.02	20230112	1187	5.05	20230726	1780	-29.94	20220902	1187	5.05	20230726	2.43	N	131180	100	29 억		4594368	N	N	0	N	00	N
162	20230802	160659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1260	7	2	0.56	28164654	22412	61.34	1253	1268	1248	1628	878	1253	1256.68	15.66	0	471	1269	1261	1249	1241	1229	1265	1245	29	375	100	870	1	1	29350000	370	14.16	0.61	12	0.08	89.00	2070.00	1780	20220902	-29.21	1187	20230726	6.15	1620	-22.22	20230112	1187	6.15	20230726	1780	-29.21	20220902	1187	6.15	20230726	2.45	N	131180	100	29 억		4596273	N	N	0	N	00	N
163	20230802	150707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	3	2	0.24	26793950	21324	58.36	1253	1268	1248	1628	878	1253	1256.52	15.66	0	531	1269	1261	1249	1241	1229	1265	1245	29	375	100	870	1	1	29350000	369	14.11	0.61	12	0.07	89.00	2070.00	1780	20220902	-29.44	1187	20230726	5.81	1620	-22.47	20230112	1187	5.81	20230726	1780	-29.44	20220902	1187	5.81	20230726	2.45	N	131180	100	29 억		4596273	N	N	0	N	00	N
164	20230802	140701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	5	2	0.40	24529620	19527	53.44	1253	1268	1248	1628	878	1253	1256.19	15.66	0	815	1269	1261	1249	1241	1229	1265	1245	29	375	100	870	1	1	29350000	369	14.13	0.61	12	0.07	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	2.45	N	131180	100	29 억		4596273	N	N	0	N	00	N
165	20230802	130657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1267	14	2	1.12	22689021	18067	49.45	1253	1268	1248	1628	878	1253	1255.83	15.66	0	1267	1269	1261	1249	1241	1229	1265	1245	29	375	100	870	1	1	29350000	372	14.24	0.61	12	0.06	89.00	2070.00	1780	20220902	-28.82	1187	20230726	6.74	1620	-21.79	20230112	1187	6.74	20230726	1780	-28.82	20220902	1187	6.74	20230726	2.45	N	131180	100	29 억		4596273	N	N	0	N	00	N
166	20230802	120651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1261	8	2	0.64	16200522	12944	35.43	1253	1261	1248	1628	878	1253	1251.59	15.66	0	1456	1269	1261	1249	1241	1229	1265	1245	29	375	100	870	1	1	29350000	370	14.17	0.61	12	0.04	89.00	2070.00	1780	20220902	-29.16	1187	20230726	6.23	1620	-22.16	20230112	1187	6.23	20230726	1780	-29.16	20220902	1187	6.23	20230726	2.45	N	131180	100	29 억		4596273	N	N	0	N	00	N
167	20230802	110652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	0	3	0.00	13483360	10783	29.51	1253	1253	1248	1628	878	1253	1250.43	15.66	0	662	1269	1261	1249	1241	1229	1265	1245	29	375	100	870	1	1	29350000	368	14.08	0.61	12	0.04	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.45	N	131180	100	29 억		4596273	N	N	0	N	00	N
168	20230802	100653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	-1	5	-0.08	12951144	10358	28.35	1253	1253	1248	1628	878	1253	1250.35	15.66	0	266	1269	1261	1249	1241	1229	1265	1245	29	375	100	870	1	1	29350000	367	14.07	0.60	12	0.04	89.00	2070.00	1780	20220902	-29.66	1187	20230726	5.48	1620	-22.72	20230112	1187	5.48	20230726	1780	-29.66	20220902	1187	5.48	20230726	2.45	N	131180	100	29 억		4596273	N	N	0	N	00	N
169	20230802	090654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	0	3	0.00	3849216	3072	8.41	1253	1253	1253	1628	878	1253	1253.00	15.66	0	72	1269	1261	1249	1241	1229	1265	1245	29	375	100	870	1	1	29350000	368	14.08	0.61	12	0.01	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.45	N	131180	100	29 억		4596273	N	N	0	N	00	N
170	20230801	160654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	4	2	0.32	45495853	36538	109.76	1251	1257	1237	1623	875	1249	1245.17	15.67	0	-3149	1275	1262	1245	1232	1215	1253	1223	29	374	100	870	1	1	29350000	368	14.08	0.61	12	0.12	89.00	2070.00	1780	20220902	-29.61	1187	20230726	5.56	1620	-22.65	20230112	1187	5.56	20230726	1780	-29.61	20220902	1187	5.56	20230726	2.59	N	131180	100	29 억		4600231	N	N	0	N	00	N
171	20230801	150650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	1	2	0.08	42286439	33962	102.02	1251	1257	1237	1623	875	1249	1245.11	15.67	0	-3149	1275	1262	1245	1232	1215	1253	1223	29	374	100	870	1	1	29350000	367	14.04	0.60	12	0.12	89.00	2070.00	1780	20220902	-29.78	1187	20230726	5.31	1620	-22.84	20230112	1187	5.31	20230726	1780	-29.78	20220902	1187	5.31	20230726	2.59	N	131180	100	29 억		4600231	N	N	0	N	00	N
172	20230801	140704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	0	3	0.00	35569742	28583	85.86	1251	1256	1237	1623	875	1249	1244.44	15.67	0	-3504	1275	1262	1245	1232	1215	1253	1223	29	374	100	870	1	1	29350000	367	14.03	0.60	12	0.10	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	2.59	N	131180	100	29 억		4600231	N	N	0	N	00	N
173	20230801	130648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	7	2	0.56	25743881	20683	62.13	1251	1256	1237	1623	875	1249	1244.69	15.67	0	-3305	1275	1262	1245	1232	1215	1253	1223	29	374	100	870	1	1	29350000	369	14.11	0.61	12	0.07	89.00	2070.00	1780	20220902	-29.44	1187	20230726	5.81	1620	-22.47	20230112	1187	5.81	20230726	1780	-29.44	20220902	1187	5.81	20230726	2.59	N	131180	100	29 억		4600231	N	N	0	N	00	N
174	20230801	120648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	1	2	0.08	20249766	16303	48.97	1251	1251	1237	1623	875	1249	1242.09	15.67	0	-1651	1275	1262	1245	1232	1215	1253	1223	29	374	100	870	1	1	29350000	367	14.04	0.60	12	0.06	89.00	2070.00	1780	20220902	-29.78	1187	20230726	5.31	1620	-22.84	20230112	1187	5.31	20230726	1780	-29.78	20220902	1187	5.31	20230726	2.59	N	131180	100	29 억		4600231	N	N	0	N	00	N
175	20230801	110645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-3	5	-0.24	17931923	14448	43.40	1251	1251	1237	1623	875	1249	1241.14	15.67	0	-938	1275	1262	1245	1232	1215	1253	1223	29	374	100	870	1	1	29350000	366	14.00	0.60	12	0.05	89.00	2070.00	1780	20220902	-30.00	1187	20230726	4.97	1620	-23.09	20230112	1187	4.97	20230726	1780	-30.00	20220902	1187	4.97	20230726	2.59	N	131180	100	29 억		4600231	N	N	0	N	00	N
176	20230801	100650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	0	3	0.00	16565425	13350	40.10	1251	1251	1237	1623	875	1249	1240.86	15.67	0	-441	1275	1262	1245	1232	1215	1253	1223	29	374	100	870	1	1	29350000	367	14.03	0.60	12	0.05	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	2.59	N	131180	100	29 억		4600231	N	N	0	N	00	N
177	20230801	090644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1251	2	2	0.16	2893986	2318	6.96	1251	1251	1245	1623	875	1249	1248.48	15.67	0	-530	1275	1262	1245	1232	1215	1253	1223	29	374	100	870	1	1	29350000	367	14.06	0.60	12	0.01	89.00	2070.00	1780	20220902	-29.72	1187	20230726	5.39	1620	-22.78	20230112	1187	5.39	20230726	1780	-29.72	20220902	1187	5.39	20230726	2.59	N	131180	100	29 억		4600231	N	N	0	N	00	N