KissMeData/224110/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	161006	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14390	160	2	1.12	1181984230	81913	288.63	14480	14790	14130	18490	9970	14230	14429.76	7.68	0	-16570	14730	14480	14120	13870	13510	14605	13995	27	4260	500	9670	10	1	5340000	768	17.85	1.37	12	1.53	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	4.68	N	224110	500	26 억		410177	N	N	0	N	00	N
3	20230831	151243	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14390	160	2	1.12	1151404460	79792	281.16	14480	14790	14130	18490	9970	14230	14430.07	7.68	0	-16665	14730	14480	14120	13870	13510	14605	13995	27	4260	500	9670	10	1	5340000	768	17.85	1.37	12	1.49	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	4.68	N	224110	500	26 억		410177	N	N	0	N	00	N
4	20230831	141354	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14510	280	2	1.97	1118875760	77539	273.22	14480	14790	14130	18490	9970	14230	14429.85	7.68	0	-16420	14730	14480	14120	13870	13510	14605	13995	27	4260	500	9670	10	1	5340000	775	18.00	1.38	12	1.45	806.00	10536.00	18200	20230612	-20.27	8900	20230103	63.03	18200	-20.27	20230612	8900	63.03	20230103	18200	-20.27	20230612	8900	63.03	20230103	4.68	N	224110	500	26 억		410177	N	N	0	N	00	N
5	20230831	131317	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	270	2	1.90	1032315810	71565	252.17	14480	14790	14130	18490	9970	14230	14424.87	7.68	0	-15324	14730	14480	14120	13870	13510	14605	13995	27	4260	500	9670	10	1	5340000	774	17.99	1.38	12	1.34	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	4.68	N	224110	500	26 억		410177	N	N	0	N	00	N
6	20230831	121404	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14590	360	2	2.53	915677740	63514	223.80	14480	14790	14130	18490	9970	14230	14416.94	7.68	0	-12441	14730	14480	14120	13870	13510	14605	13995	27	4260	500	9670	10	1	5340000	779	18.10	1.38	12	1.19	806.00	10536.00	18200	20230612	-19.84	8900	20230103	63.93	18200	-19.84	20230612	8900	63.93	20230103	18200	-19.84	20230612	8900	63.93	20230103	4.68	N	224110	500	26 억		410177	N	N	0	N	00	N
7	20230831	111837	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14220	-10	5	-0.07	513798500	35924	126.58	14480	14530	14130	18490	9970	14230	14302.37	7.68	0	-8011	14730	14480	14120	13870	13510	14605	13995	27	4260	500	9670	10	1	5340000	759	17.64	1.35	12	0.67	806.00	10536.00	18200	20230612	-21.87	8900	20230103	59.78	18200	-21.87	20230612	8900	59.78	20230103	18200	-21.87	20230612	8900	59.78	20230103	4.68	N	224110	500	26 억		410177	N	N	0	N	00	N
8	20230831	101452	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14380	150	2	1.05	311591250	21771	76.71	14480	14480	14220	18490	9970	14230	14312.22	7.68	0	-9310	14730	14480	14120	13870	13510	14605	13995	27	4260	500	9670	10	1	5340000	768	17.84	1.36	12	0.41	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	4.68	N	224110	500	26 억		410177	N	N	0	N	00	N
9	20230831	091322	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14450	220	2	1.55	113906900	7954	28.03	14480	14480	14220	18490	9970	14230	14320.71	7.68	0	-3336	14730	14480	14120	13870	13510	14605	13995	27	4260	500	9670	10	1	5340000	772	17.93	1.37	12	0.15	806.00	10536.00	18200	20230612	-20.60	8900	20230103	62.36	18200	-20.60	20230612	8900	62.36	20230103	18200	-20.60	20230612	8900	62.36	20230103	4.68	N	224110	500	26 억		410177	N	N	0	N	00	N
10	20230830	161010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14230	410	2	2.97	397975790	28262	100.04	13820	14370	13760	17960	9680	13820	14082.34	7.66	0	1744	14320	14070	13890	13640	13460	13980	13550	27	4140	500	9390	10	1	5340000	760	17.66	1.35	12	0.53	806.00	10536.00	18200	20230612	-21.81	8900	20230103	59.89	18200	-21.81	20230612	8900	59.89	20230103	18200	-21.81	20230612	8900	59.89	20230103	4.79	N	224110	500	26 억		408841	N	N	0	N	00	N
11	20230830	151222	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14280	460	2	3.33	342819130	24396	86.35	13820	14280	13760	17960	9680	13820	14052.98	7.66	0	1712	14320	14070	13890	13640	13460	13980	13550	27	4140	500	9390	10	1	5340000	763	17.72	1.36	12	0.46	806.00	10536.00	18200	20230612	-21.54	8900	20230103	60.45	18200	-21.54	20230612	8900	60.45	20230103	18200	-21.54	20230612	8900	60.45	20230103	4.79	N	224110	500	26 억		408841	N	N	0	N	00	N
12	20230830	141311	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14140	320	2	2.32	228455400	16357	57.90	13820	14200	13760	17960	9680	13820	13967.50	7.66	0	1358	14320	14070	13890	13640	13460	13980	13550	27	4140	500	9390	10	1	5340000	755	17.54	1.34	12	0.31	806.00	10536.00	18200	20230612	-22.31	8900	20230103	58.88	18200	-22.31	20230612	8900	58.88	20230103	18200	-22.31	20230612	8900	58.88	20230103	4.79	N	224110	500	26 억		408841	N	N	0	N	00	N
13	20230830	131301	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14020	200	2	1.45	142987040	10295	36.44	13820	14050	13760	17960	9680	13820	13889.49	7.66	0	1072	14320	14070	13890	13640	13460	13980	13550	27	4140	500	9390	10	1	5340000	749	17.39	1.33	12	0.19	806.00	10536.00	18200	20230612	-22.97	8900	20230103	57.53	18200	-22.97	20230612	8900	57.53	20230103	18200	-22.97	20230612	8900	57.53	20230103	4.79	N	224110	500	26 억		408841	N	N	0	N	00	N
14	20230830	121315	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13870	50	2	0.36	102865830	7409	26.23	13820	14050	13760	17960	9680	13820	13884.56	7.66	0	695	14320	14070	13890	13640	13460	13980	13550	27	4140	500	9390	10	1	5340000	741	17.21	1.32	12	0.14	806.00	10536.00	18200	20230612	-23.79	8900	20230103	55.84	18200	-23.79	20230612	8900	55.84	20230103	18200	-23.79	20230612	8900	55.84	20230103	4.79	N	224110	500	26 억		408841	N	N	0	N	00	N
15	20230830	111820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13920	100	2	0.72	90521960	6518	23.07	13820	14050	13760	17960	9680	13820	13888.79	7.66	0	620	14320	14070	13890	13640	13460	13980	13550	27	4140	500	9390	10	1	5340000	743	17.27	1.32	12	0.12	806.00	10536.00	18200	20230612	-23.52	8900	20230103	56.40	18200	-23.52	20230612	8900	56.40	20230103	18200	-23.52	20230612	8900	56.40	20230103	4.79	N	224110	500	26 억		408841	N	N	0	N	00	N
16	20230830	101353	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13840	20	2	0.14	51394180	3690	13.06	13820	14050	13800	17960	9680	13820	13930.20	7.66	0	-563	14320	14070	13890	13640	13460	13980	13550	27	4140	500	9390	10	1	5340000	739	17.17	1.31	12	0.07	806.00	10536.00	18200	20230612	-23.96	8900	20230103	55.51	18200	-23.96	20230612	8900	55.51	20230103	18200	-23.96	20230612	8900	55.51	20230103	4.79	N	224110	500	26 억		408841	N	N	0	N	00	N
17	20230830	091255	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13960	140	2	1.01	15765090	1132	4.01	13820	14000	13820	17960	9680	13820	13934.33	7.66	0	-741	14320	14070	13890	13640	13460	13980	13550	27	4140	500	9390	10	1	5340000	745	17.32	1.32	12	0.02	806.00	10536.00	18200	20230612	-23.30	8900	20230103	56.85	18200	-23.30	20230612	8900	56.85	20230103	18200	-23.30	20230612	8900	56.85	20230103	4.79	N	224110	500	26 억		408841	N	N	0	N	00	N
18	20230829	161003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13820	-170	5	-1.22	392953710	28248	63.48	13910	14140	13710	18180	9800	13990	13910.86	7.75	0	-4878	14630	14310	13850	13530	13070	14470	13690	27	4190	500	9510	10	1	5340000	738	17.15	1.31	12	0.53	806.00	10536.00	18200	20230612	-24.07	8900	20230103	55.28	18200	-24.07	20230612	8900	55.28	20230103	18200	-24.07	20230612	8900	55.28	20230103	4.80	N	224110	500	26 억		413774	N	N	0	N	00	N
19	20230829	151229	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13860	-130	5	-0.93	355702150	25555	57.43	13910	14140	13710	18180	9800	13990	13919.08	7.75	0	-4385	14630	14310	13850	13530	13070	14470	13690	27	4190	500	9510	10	1	5340000	740	17.20	1.32	12	0.48	806.00	10536.00	18200	20230612	-23.85	8900	20230103	55.73	18200	-23.85	20230612	8900	55.73	20230103	18200	-23.85	20230612	8900	55.73	20230103	4.80	N	224110	500	26 억		413774	N	N	0	N	00	N
20	20230829	141355	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13830	-160	5	-1.14	326694920	23458	52.72	13910	14140	13710	18180	9800	13990	13926.80	7.75	0	-3913	14630	14310	13850	13530	13070	14470	13690	27	4190	500	9510	10	1	5340000	739	17.16	1.31	12	0.44	806.00	10536.00	18200	20230612	-24.01	8900	20230103	55.39	18200	-24.01	20230612	8900	55.39	20230103	18200	-24.01	20230612	8900	55.39	20230103	4.80	N	224110	500	26 억		413774	N	N	0	N	00	N
21	20230829	131257	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13930	-60	5	-0.43	249268670	17880	40.18	13910	14140	13710	18180	9800	13990	13941.20	7.75	0	-3441	14630	14310	13850	13530	13070	14470	13690	27	4190	500	9510	10	1	5340000	744	17.28	1.32	12	0.33	806.00	10536.00	18200	20230612	-23.46	8900	20230103	56.52	18200	-23.46	20230612	8900	56.52	20230103	18200	-23.46	20230612	8900	56.52	20230103	4.80	N	224110	500	26 억		413774	N	N	0	N	00	N
22	20230829	121350	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13930	-60	5	-0.43	214789500	15408	34.63	13910	14140	13710	18180	9800	13990	13940.13	7.75	0	-2392	14630	14310	13850	13530	13070	14470	13690	27	4190	500	9510	10	1	5340000	744	17.28	1.32	12	0.29	806.00	10536.00	18200	20230612	-23.46	8900	20230103	56.52	18200	-23.46	20230612	8900	56.52	20230103	18200	-23.46	20230612	8900	56.52	20230103	4.80	N	224110	500	26 억		413774	N	N	0	N	00	N
23	20230829	112032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14000	10	2	0.07	177440570	12737	28.62	13910	14140	13710	18180	9800	13990	13931.11	7.75	0	-1996	14630	14310	13850	13530	13070	14470	13690	27	4190	500	9510	10	1	5340000	748	17.37	1.33	12	0.24	806.00	10536.00	18200	20230612	-23.08	8900	20230103	57.30	18200	-23.08	20230612	8900	57.30	20230103	18200	-23.08	20230612	8900	57.30	20230103	4.80	N	224110	500	26 억		413774	N	N	0	N	00	N
24	20230829	101449	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13870	-120	5	-0.86	92720760	6631	14.90	13910	14140	13870	18180	9800	13990	13982.92	7.75	0	-2417	14630	14310	13850	13530	13070	14470	13690	27	4190	500	9510	10	1	5340000	741	17.21	1.32	12	0.12	806.00	10536.00	18200	20230612	-23.79	8900	20230103	55.84	18200	-23.79	20230612	8900	55.84	20230103	18200	-23.79	20230612	8900	55.84	20230103	4.80	N	224110	500	26 억		413774	N	N	0	N	00	N
25	20230829	090948	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13940	-50	5	-0.36	11998840	861	1.93	13910	14020	13910	18180	9800	13990	13935.93	7.75	0	71	14630	14310	13850	13530	13070	14470	13690	27	4190	500	9510	10	1	5340000	744	17.30	1.32	12	0.02	806.00	10536.00	18200	20230612	-23.41	8900	20230103	56.63	18200	-23.41	20230612	8900	56.63	20230103	18200	-23.41	20230612	8900	56.63	20230103	4.80	N	224110	500	26 억		413774	N	N	0	N	00	N
26	20230828	160935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13990	590	2	4.40	619185560	44497	158.66	13400	14170	13390	17420	9380	13400	13915.07	7.54	0	10214	13940	13670	13470	13200	13000	13570	13100	27	4020	500	9110	10	1	5340000	747	17.36	1.33	12	0.83	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	4.78	N	224110	500	26 억		402621	N	N	0	N	00	N
27	20230828	150945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13990	590	2	4.40	596134020	42846	152.77	13400	14170	13390	17420	9380	13400	13913.41	7.54	0	10459	13940	13670	13470	13200	13000	13570	13100	27	4020	500	9110	10	1	5340000	747	17.36	1.33	12	0.80	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	4.78	N	224110	500	26 억		402621	N	N	0	N	00	N
28	20230828	140947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14070	670	2	5.00	535814640	38531	137.39	13400	14170	13390	17420	9380	13400	13906.07	7.54	0	8325	13940	13670	13470	13200	13000	13570	13100	27	4020	500	9110	10	1	5340000	751	17.46	1.34	12	0.72	806.00	10536.00	18200	20230612	-22.69	8900	20230103	58.09	18200	-22.69	20230612	8900	58.09	20230103	18200	-22.69	20230612	8900	58.09	20230103	4.78	N	224110	500	26 억		402621	N	N	0	N	00	N
29	20230828	130956	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14030	630	2	4.70	475541500	34233	122.06	13400	14170	13390	17420	9380	13400	13891.32	7.54	0	7000	13940	13670	13470	13200	13000	13570	13100	27	4020	500	9110	10	1	5340000	749	17.41	1.33	12	0.64	806.00	10536.00	18200	20230612	-22.91	8900	20230103	57.64	18200	-22.91	20230612	8900	57.64	20230103	18200	-22.91	20230612	8900	57.64	20230103	4.78	N	224110	500	26 억		402621	N	N	0	N	00	N
30	20230828	120948	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14080	680	2	5.07	346396790	25067	89.38	13400	14100	13390	17420	9380	13400	13818.84	7.54	0	4261	13940	13670	13470	13200	13000	13570	13100	27	4020	500	9110	10	1	5340000	752	17.47	1.34	12	0.47	806.00	10536.00	18200	20230612	-22.64	8900	20230103	58.20	18200	-22.64	20230612	8900	58.20	20230103	18200	-22.64	20230612	8900	58.20	20230103	4.78	N	224110	500	26 억		402621	N	N	0	N	00	N
31	20230828	110943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13810	410	2	3.06	189560150	13815	49.26	13400	13860	13390	17420	9380	13400	13721.33	7.54	0	1309	13940	13670	13470	13200	13000	13570	13100	27	4020	500	9110	10	1	5340000	737	17.13	1.31	12	0.26	806.00	10536.00	18200	20230612	-24.12	8900	20230103	55.17	18200	-24.12	20230612	8900	55.17	20230103	18200	-24.12	20230612	8900	55.17	20230103	4.78	N	224110	500	26 억		402621	N	N	0	N	00	N
32	20230828	100933	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13730	330	2	2.46	95396360	6982	24.89	13400	13830	13390	17420	9380	13400	13663.19	7.54	0	1147	13940	13670	13470	13200	13000	13570	13100	27	4020	500	9110	10	1	5340000	733	17.03	1.30	12	0.13	806.00	10536.00	18200	20230612	-24.56	8900	20230103	54.27	18200	-24.56	20230612	8900	54.27	20230103	18200	-24.56	20230612	8900	54.27	20230103	4.78	N	224110	500	26 억		402621	N	N	0	N	00	N
33	20230828	090947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13500	100	2	0.75	7042140	524	1.87	13400	13500	13390	17420	9380	13400	13439.20	7.54	0	-140	13940	13670	13470	13200	13000	13570	13100	27	4020	500	9110	10	1	5340000	721	16.75	1.28	12	0.01	806.00	10536.00	18200	20230612	-25.82	8900	20230103	51.69	18200	-25.82	20230612	8900	51.69	20230103	18200	-25.82	20230612	8900	51.69	20230103	4.78	N	224110	500	26 억		402621	N	N	0	N	00	N
34	20230825	160940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13400	-200	5	-1.47	377249770	28045	78.83	13550	13740	13270	17680	9520	13600	13451.81	7.62	0	-4666	14080	13840	13610	13370	13140	13960	13490	27	4080	500	9240	10	1	5340000	716	16.63	1.27	12	0.53	806.00	10536.00	18200	20230612	-26.37	8900	20230103	50.56	18200	-26.37	20230612	8900	50.56	20230103	18200	-26.37	20230612	8900	50.56	20230103	4.81	N	224110	500	26 억		406886	N	N	0	N	00	N
35	20230825	150947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	-190	5	-1.40	362667930	26955	75.77	13550	13740	13270	17680	9520	13600	13454.57	7.62	0	-4490	14080	13840	13610	13370	13140	13960	13490	27	4080	500	9240	10	1	5340000	716	16.64	1.27	12	0.50	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	4.81	N	224110	500	26 억		406886	N	N	0	N	00	N
36	20230825	140944	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	-190	5	-1.40	338831070	25170	70.75	13550	13740	13270	17680	9520	13600	13461.70	7.62	0	-4187	14080	13840	13610	13370	13140	13960	13490	27	4080	500	9240	10	1	5340000	716	16.64	1.27	12	0.47	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	4.81	N	224110	500	26 억		406886	N	N	0	N	00	N
37	20230825	130939	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13360	-240	5	-1.76	301926670	22401	62.97	13550	13740	13280	17680	9520	13600	13478.27	7.62	0	-4031	14080	13840	13610	13370	13140	13960	13490	27	4080	500	9240	10	1	5340000	713	16.58	1.27	12	0.42	806.00	10536.00	18200	20230612	-26.59	8900	20230103	50.11	18200	-26.59	20230612	8900	50.11	20230103	18200	-26.59	20230612	8900	50.11	20230103	4.81	N	224110	500	26 억		406886	N	N	0	N	00	N
38	20230825	120941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	-190	5	-1.40	227841590	16849	47.36	13550	13740	13380	17680	9520	13600	13522.56	7.62	0	-3042	14080	13840	13610	13370	13140	13960	13490	27	4080	500	9240	10	1	5340000	716	16.64	1.27	12	0.32	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	4.81	N	224110	500	26 억		406886	N	N	0	N	00	N
39	20230825	110940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13450	-150	5	-1.10	204114060	15080	42.39	13550	13740	13380	17680	9520	13600	13535.42	7.62	0	-2871	14080	13840	13610	13370	13140	13960	13490	27	4080	500	9240	10	1	5340000	718	16.69	1.28	12	0.28	806.00	10536.00	18200	20230612	-26.10	8900	20230103	51.12	18200	-26.10	20230612	8900	51.12	20230103	18200	-26.10	20230612	8900	51.12	20230103	4.81	N	224110	500	26 억		406886	N	N	0	N	00	N
40	20230825	100945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13580	-20	5	-0.15	116410870	8576	24.11	13550	13740	13440	17680	9520	13600	13574.03	7.62	0	-1168	14080	13840	13610	13370	13140	13960	13490	27	4080	500	9240	10	1	5340000	725	16.85	1.29	12	0.16	806.00	10536.00	18200	20230612	-25.38	8900	20230103	52.58	18200	-25.38	20230612	8900	52.58	20230103	18200	-25.38	20230612	8900	52.58	20230103	4.81	N	224110	500	26 억		406886	N	N	0	N	00	N
41	20230825	090938	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13570	-30	5	-0.22	38382390	2846	8.00	13550	13580	13440	17680	9520	13600	13486.43	7.62	0	-897	14080	13840	13610	13370	13140	13960	13490	27	4080	500	9240	10	1	5340000	725	16.84	1.29	12	0.05	806.00	10536.00	18200	20230612	-25.44	8900	20230103	52.47	18200	-25.44	20230612	8900	52.47	20230103	18200	-25.44	20230612	8900	52.47	20230103	4.81	N	224110	500	26 억		406886	N	N	0	N	00	N
42	20230824	160933	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13600	260	2	1.95	485378100	35575	141.64	13380	13850	13380	17340	9340	13340	13643.92	7.60	0	1216	13926	13632	13346	13052	12766	13780	13200	27	4000	500	9070	10	1	5340000	726	16.87	1.29	12	0.67	806.00	10536.00	18200	20230612	-25.27	8900	20230103	52.81	18200	-25.27	20230612	8900	52.81	20230103	18200	-25.27	20230612	8900	52.81	20230103	4.71	N	224110	500	26 억		405635	N	N	0	N	00	N
43	20230824	150932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13600	260	2	1.95	462426290	33885	134.91	13380	13850	13380	17340	9340	13340	13646.93	7.60	0	1318	13926	13632	13346	13052	12766	13780	13200	27	4000	500	9070	10	1	5340000	726	16.87	1.29	12	0.63	806.00	10536.00	18200	20230612	-25.27	8900	20230103	52.81	18200	-25.27	20230612	8900	52.81	20230103	18200	-25.27	20230612	8900	52.81	20230103	4.71	N	224110	500	26 억		405635	N	N	0	N	00	N
44	20230824	140933	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13590	250	2	1.87	398213620	29150	116.06	13380	13850	13380	17340	9340	13340	13660.84	7.60	0	1747	13926	13632	13346	13052	12766	13780	13200	27	4000	500	9070	10	1	5340000	726	16.86	1.29	12	0.55	806.00	10536.00	18200	20230612	-25.33	8900	20230103	52.70	18200	-25.33	20230612	8900	52.70	20230103	18200	-25.33	20230612	8900	52.70	20230103	4.71	N	224110	500	26 억		405635	N	N	0	N	00	N
45	20230824	130937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13560	220	2	1.65	362478490	26515	105.57	13380	13850	13380	17340	9340	13340	13670.70	7.60	0	2484	13926	13632	13346	13052	12766	13780	13200	27	4000	500	9070	10	1	5340000	724	16.82	1.29	12	0.50	806.00	10536.00	18200	20230612	-25.49	8900	20230103	52.36	18200	-25.49	20230612	8900	52.36	20230103	18200	-25.49	20230612	8900	52.36	20230103	4.71	N	224110	500	26 억		405635	N	N	0	N	00	N
46	20230824	120939	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13540	200	2	1.50	331253320	24217	96.42	13380	13850	13380	17340	9340	13340	13678.54	7.60	0	2585	13926	13632	13346	13052	12766	13780	13200	27	4000	500	9070	10	1	5340000	723	16.80	1.29	12	0.45	806.00	10536.00	18200	20230612	-25.60	8900	20230103	52.13	18200	-25.60	20230612	8900	52.13	20230103	18200	-25.60	20230612	8900	52.13	20230103	4.71	N	224110	500	26 억		405635	N	N	0	N	00	N
47	20230824	110935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13650	310	2	2.32	287186290	20974	83.51	13380	13850	13380	17340	9340	13340	13692.49	7.60	0	3584	13926	13632	13346	13052	12766	13780	13200	27	4000	500	9070	10	1	5340000	729	16.94	1.30	12	0.39	806.00	10536.00	18200	20230612	-25.00	8900	20230103	53.37	18200	-25.00	20230612	8900	53.37	20230103	18200	-25.00	20230612	8900	53.37	20230103	4.71	N	224110	500	26 억		405635	N	N	0	N	00	N
48	20230824	100932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13670	330	2	2.47	155682630	11411	45.43	13380	13850	13380	17340	9340	13340	13643.21	7.60	0	4666	13926	13632	13346	13052	12766	13780	13200	27	4000	500	9070	10	1	5340000	730	16.96	1.30	12	0.21	806.00	10536.00	18200	20230612	-24.89	8900	20230103	53.60	18200	-24.89	20230612	8900	53.60	20230103	18200	-24.89	20230612	8900	53.60	20230103	4.71	N	224110	500	26 억		405635	N	N	0	N	00	N
49	20230824	090934	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13630	290	2	2.17	29106740	2152	8.57	13380	13680	13380	17340	9340	13340	13525.44	7.60	0	131	13926	13632	13346	13052	12766	13780	13200	27	4000	500	9070	10	1	5340000	728	16.91	1.29	12	0.04	806.00	10536.00	18200	20230612	-25.11	8900	20230103	53.15	18200	-25.11	20230612	8900	53.15	20230103	18200	-25.11	20230612	8900	53.15	20230103	4.71	N	224110	500	26 억		405635	N	N	0	N	00	N
50	20230823	160931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13340	60	2	0.45	335046530	25006	58.74	13280	13640	13060	17260	9300	13280	13398.96	7.51	0	4663	13826	13552	13376	13102	12926	13465	13015	27	3980	500	9030	10	1	5340000	712	16.55	1.27	12	0.47	806.00	10536.00	18200	20230612	-26.70	8900	20230103	49.89	18200	-26.70	20230612	8900	49.89	20230103	18200	-26.70	20230612	8900	49.89	20230103	4.76	N	224110	500	26 억		401000	N	N	0	N	00	N
51	20230823	150928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13480	200	2	1.51	314848030	23495	55.19	13280	13640	13060	17260	9300	13280	13400.64	7.51	0	4877	13826	13552	13376	13102	12926	13465	13015	27	3980	500	9030	10	1	5340000	720	16.72	1.28	12	0.44	806.00	10536.00	18200	20230612	-25.93	8900	20230103	51.46	18200	-25.93	20230612	8900	51.46	20230103	18200	-25.93	20230612	8900	51.46	20230103	4.76	N	224110	500	26 억		401000	N	N	0	N	00	N
52	20230823	140937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13510	230	2	1.73	278425740	20784	48.82	13280	13640	13060	17260	9300	13280	13396.16	7.51	0	4913	13826	13552	13376	13102	12926	13465	13015	27	3980	500	9030	10	1	5340000	721	16.76	1.28	12	0.39	806.00	10536.00	18200	20230612	-25.77	8900	20230103	51.80	18200	-25.77	20230612	8900	51.80	20230103	18200	-25.77	20230612	8900	51.80	20230103	4.76	N	224110	500	26 억		401000	N	N	0	N	00	N
53	20230823	130928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13540	260	2	1.96	247437360	18485	43.42	13280	13640	13060	17260	9300	13280	13385.85	7.51	0	4749	13826	13552	13376	13102	12926	13465	13015	27	3980	500	9030	10	1	5340000	723	16.80	1.29	12	0.35	806.00	10536.00	18200	20230612	-25.60	8900	20230103	52.13	18200	-25.60	20230612	8900	52.13	20230103	18200	-25.60	20230612	8900	52.13	20230103	4.76	N	224110	500	26 억		401000	N	N	0	N	00	N
54	20230823	120935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13610	330	2	2.48	218586680	16357	38.42	13280	13640	13060	17260	9300	13280	13363.49	7.51	0	4523	13826	13552	13376	13102	12926	13465	13015	27	3980	500	9030	10	1	5340000	727	16.89	1.29	12	0.31	806.00	10536.00	18200	20230612	-25.22	8900	20230103	52.92	18200	-25.22	20230612	8900	52.92	20230103	18200	-25.22	20230612	8900	52.92	20230103	4.76	N	224110	500	26 억		401000	N	N	0	N	00	N
55	20230823	110930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13510	230	2	1.73	143444280	10818	25.41	13280	13580	13060	17260	9300	13280	13259.78	7.51	0	3374	13826	13552	13376	13102	12926	13465	13015	27	3980	500	9030	10	1	5340000	721	16.76	1.28	12	0.20	806.00	10536.00	18200	20230612	-25.77	8900	20230103	51.80	18200	-25.77	20230612	8900	51.80	20230103	18200	-25.77	20230612	8900	51.80	20230103	4.76	N	224110	500	26 억		401000	N	N	0	N	00	N
56	20230823	100930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13250	-30	5	-0.23	61212480	4652	10.93	13280	13380	13060	17260	9300	13280	13158.31	7.51	0	-469	13826	13552	13376	13102	12926	13465	13015	27	3980	500	9030	10	1	5340000	708	16.44	1.26	12	0.09	806.00	10536.00	18200	20230612	-27.20	8900	20230103	48.88	18200	-27.20	20230612	8900	48.88	20230103	18200	-27.20	20230612	8900	48.88	20230103	4.76	N	224110	500	26 억		401000	N	N	0	N	00	N
57	20230823	090937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13170	-110	5	-0.83	11854000	896	2.10	13280	13380	13170	17260	9300	13280	13229.91	7.51	0	-275	13826	13552	13376	13102	12926	13465	13015	27	3980	500	9030	10	1	5340000	703	16.34	1.25	12	0.02	806.00	10536.00	18200	20230612	-27.64	8900	20230103	47.98	18200	-27.64	20230612	8900	47.98	20230103	18200	-27.64	20230612	8900	47.98	20230103	4.76	N	224110	500	26 억		401000	N	N	0	N	00	N
58	20230822	160926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13280	-300	5	-2.21	563297480	42278	103.13	13650	13650	13200	17650	9510	13580	13323.68	7.64	0	-6770	14086	13832	13526	13272	12966	13960	13400	27	4070	500	9230	10	1	5340000	709	16.48	1.26	12	0.79	806.00	10536.00	18200	20230612	-27.03	8900	20230103	49.21	18200	-27.03	20230612	8900	49.21	20230103	18200	-27.03	20230612	8900	49.21	20230103	5.02	N	224110	500	26 억		408188	N	N	0	N	00	N
59	20230822	150925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13270	-310	5	-2.28	516656180	38752	94.53	13650	13650	13220	17650	9510	13580	13332.37	7.64	0	-7119	14086	13832	13526	13272	12966	13960	13400	27	4070	500	9230	10	1	5340000	709	16.46	1.26	12	0.73	806.00	10536.00	18200	20230612	-27.09	8900	20230103	49.10	18200	-27.09	20230612	8900	49.10	20230103	18200	-27.09	20230612	8900	49.10	20230103	5.02	N	224110	500	26 억		408188	N	N	0	N	00	N
60	20230822	140926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13270	-310	5	-2.28	352857010	26381	64.35	13650	13650	13240	17650	9510	13580	13375.42	7.64	0	-6106	14086	13832	13526	13272	12966	13960	13400	27	4070	500	9230	10	1	5340000	709	16.46	1.26	12	0.49	806.00	10536.00	18200	20230612	-27.09	8900	20230103	49.10	18200	-27.09	20230612	8900	49.10	20230103	18200	-27.09	20230612	8900	49.10	20230103	5.02	N	224110	500	26 억		408188	N	N	0	N	00	N
61	20230822	130923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13310	-270	5	-1.99	324439330	24240	59.13	13650	13650	13240	17650	9510	13580	13384.46	7.64	0	-5582	14086	13832	13526	13272	12966	13960	13400	27	4070	500	9230	10	1	5340000	711	16.51	1.26	12	0.45	806.00	10536.00	18200	20230612	-26.87	8900	20230103	49.55	18200	-26.87	20230612	8900	49.55	20230103	18200	-26.87	20230612	8900	49.55	20230103	5.02	N	224110	500	26 억		408188	N	N	0	N	00	N
62	20230822	120911	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13350	-230	5	-1.69	289464400	21608	52.71	13650	13650	13260	17650	9510	13580	13396.17	7.64	0	-5656	14086	13832	13526	13272	12966	13960	13400	27	4070	500	9230	10	1	5340000	713	16.56	1.27	12	0.40	806.00	10536.00	18200	20230612	-26.65	8900	20230103	50.00	18200	-26.65	20230612	8900	50.00	20230103	18200	-26.65	20230612	8900	50.00	20230103	5.02	N	224110	500	26 억		408188	N	N	0	N	00	N
63	20230822	110924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13480	-100	5	-0.74	218343460	16278	39.71	13650	13650	13260	17650	9510	13580	13413.41	7.64	0	-5482	14086	13832	13526	13272	12966	13960	13400	27	4070	500	9230	10	1	5340000	720	16.72	1.28	12	0.30	806.00	10536.00	18200	20230612	-25.93	8900	20230103	51.46	18200	-25.93	20230612	8900	51.46	20230103	18200	-25.93	20230612	8900	51.46	20230103	5.02	N	224110	500	26 억		408188	N	N	0	N	00	N
64	20230822	100921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13490	-90	5	-0.66	197234460	14715	35.89	13650	13650	13260	17650	9510	13580	13403.63	7.64	0	-5265	14086	13832	13526	13272	12966	13960	13400	27	4070	500	9230	10	1	5340000	720	16.74	1.28	12	0.28	806.00	10536.00	18200	20230612	-25.88	8900	20230103	51.57	18200	-25.88	20230612	8900	51.57	20230103	18200	-25.88	20230612	8900	51.57	20230103	5.02	N	224110	500	26 억		408188	N	N	0	N	00	N
65	20230822	090921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13360	-220	5	-1.62	43021170	3180	7.76	13650	13650	13350	17650	9510	13580	13528.67	7.64	0	-1911	14086	13832	13526	13272	12966	13960	13400	27	4070	500	9230	10	1	5340000	713	16.58	1.27	12	0.06	806.00	10536.00	18200	20230612	-26.59	8900	20230103	50.11	18200	-26.59	20230612	8900	50.11	20230103	18200	-26.59	20230612	8900	50.11	20230103	5.02	N	224110	500	26 억		408188	N	N	0	N	00	N
66	20230821	160919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13580	370	2	2.80	548385770	40702	66.35	13220	13780	13220	17170	9250	13210	13472.97	7.59	0	2882	14116	13662	13096	12642	12076	13890	12870	27	3960	500	8980	10	1	5340000	725	16.85	1.29	12	0.76	806.00	10536.00	18200	20230612	-25.38	8900	20230103	52.58	18200	-25.38	20230612	8900	52.58	20230103	18200	-25.38	20230612	8900	52.58	20230103	4.92	N	224110	500	26 억		405277	N	N	0	N	00	N
67	20230821	150925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13500	290	2	2.20	520334930	38631	62.98	13220	13780	13220	17170	9250	13210	13469.43	7.59	0	2751	14116	13662	13096	12642	12076	13890	12870	27	3960	500	8980	10	1	5340000	721	16.75	1.28	12	0.72	806.00	10536.00	18200	20230612	-25.82	8900	20230103	51.69	18200	-25.82	20230612	8900	51.69	20230103	18200	-25.82	20230612	8900	51.69	20230103	4.92	N	224110	500	26 억		405277	N	N	0	N	00	N
68	20230821	140922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13520	310	2	2.35	457973370	33988	55.41	13220	13780	13220	17170	9250	13210	13474.64	7.59	0	3569	14116	13662	13096	12642	12076	13890	12870	27	3960	500	8980	10	1	5340000	722	16.77	1.28	12	0.64	806.00	10536.00	18200	20230612	-25.71	8900	20230103	51.91	18200	-25.71	20230612	8900	51.91	20230103	18200	-25.71	20230612	8900	51.91	20230103	4.92	N	224110	500	26 억		405277	N	N	0	N	00	N
69	20230821	130932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13470	260	2	1.97	425850880	31606	51.52	13220	13780	13220	17170	9250	13210	13473.82	7.59	0	3377	14116	13662	13096	12642	12076	13890	12870	27	3960	500	8980	10	1	5340000	719	16.71	1.28	12	0.59	806.00	10536.00	18200	20230612	-25.99	8900	20230103	51.35	18200	-25.99	20230612	8900	51.35	20230103	18200	-25.99	20230612	8900	51.35	20230103	4.92	N	224110	500	26 억		405277	N	N	0	N	00	N
70	20230821	120929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13440	230	2	1.74	409220830	30371	49.51	13220	13780	13220	17170	9250	13210	13474.15	7.59	0	2920	14116	13662	13096	12642	12076	13890	12870	27	3960	500	8980	10	1	5340000	718	16.67	1.28	12	0.57	806.00	10536.00	18200	20230612	-26.15	8900	20230103	51.01	18200	-26.15	20230612	8900	51.01	20230103	18200	-26.15	20230612	8900	51.01	20230103	4.92	N	224110	500	26 억		405277	N	N	0	N	00	N
71	20230821	110920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13590	380	2	2.88	357897330	26575	43.32	13220	13780	13220	17170	9250	13210	13467.54	7.59	0	3269	14116	13662	13096	12642	12076	13890	12870	27	3960	500	8980	10	1	5340000	726	16.86	1.29	12	0.50	806.00	10536.00	18200	20230612	-25.33	8900	20230103	52.70	18200	-25.33	20230612	8900	52.70	20230103	18200	-25.33	20230612	8900	52.70	20230103	4.92	N	224110	500	26 억		405277	N	N	0	N	00	N
72	20230821	100919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13420	210	2	1.59	149721050	11182	18.23	13220	13580	13220	17170	9250	13210	13389.63	7.59	0	1356	14116	13662	13096	12642	12076	13890	12870	27	3960	500	8980	10	1	5340000	717	16.65	1.27	12	0.21	806.00	10536.00	18200	20230612	-26.26	8900	20230103	50.79	18200	-26.26	20230612	8900	50.79	20230103	18200	-26.26	20230612	8900	50.79	20230103	4.92	N	224110	500	26 억		405277	N	N	0	N	00	N
73	20230821	090928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13580	370	2	2.80	41571940	3094	5.04	13220	13580	13220	17170	9250	13210	13437.04	7.59	0	1232	14116	13662	13096	12642	12076	13890	12870	27	3960	500	8980	10	1	5340000	725	16.85	1.29	12	0.06	806.00	10536.00	18200	20230612	-25.38	8900	20230103	52.58	18200	-25.38	20230612	8900	52.58	20230103	18200	-25.38	20230612	8900	52.58	20230103	4.92	N	224110	500	26 억		405277	N	N	0	N	00	N
74	20230818	160920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13210	370	2	2.88	797578550	60297	57.80	12550	13550	12530	16690	8990	12840	13227.50	7.14	0	23340	13533	13186	12743	12396	11953	12965	12175	27	3850	500	8730	10	1	5340000	705	16.39	1.25	12	1.13	806.00	10536.00	18200	20230612	-27.42	8900	20230103	48.43	18200	-27.42	20230612	8900	48.43	20230103	18200	-27.42	20230612	8900	48.43	20230103	4.76	N	224110	500	26 억		381366	N	N	0	N	00	N
75	20230818	150912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13250	410	2	3.19	754101400	57011	54.65	12550	13550	12530	16690	8990	12840	13227.30	7.14	0	21859	13533	13186	12743	12396	11953	12965	12175	27	3850	500	8730	10	1	5340000	708	16.44	1.26	12	1.07	806.00	10536.00	18200	20230612	-27.20	8900	20230103	48.88	18200	-27.20	20230612	8900	48.88	20230103	18200	-27.20	20230612	8900	48.88	20230103	4.76	N	224110	500	26 억		381366	N	N	0	N	00	N
76	20230818	140919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13330	490	2	3.82	709508810	53644	51.42	12550	13550	12530	16690	8990	12840	13226.25	7.14	0	20836	13533	13186	12743	12396	11953	12965	12175	27	3850	500	8730	10	1	5340000	712	16.54	1.27	12	1.00	806.00	10536.00	18200	20230612	-26.76	8900	20230103	49.78	18200	-26.76	20230612	8900	49.78	20230103	18200	-26.76	20230612	8900	49.78	20230103	4.76	N	224110	500	26 억		381366	N	N	0	N	00	N
77	20230818	130912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13330	490	2	3.82	663742240	50190	48.11	12550	13550	12530	16690	8990	12840	13224.59	7.14	0	19629	13533	13186	12743	12396	11953	12965	12175	27	3850	500	8730	10	1	5340000	712	16.54	1.27	12	0.94	806.00	10536.00	18200	20230612	-26.76	8900	20230103	49.78	18200	-26.76	20230612	8900	49.78	20230103	18200	-26.76	20230612	8900	49.78	20230103	4.76	N	224110	500	26 억		381366	N	N	0	N	00	N
78	20230818	120924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13370	530	2	4.13	625471540	47312	45.35	12550	13550	12530	16690	8990	12840	13220.15	7.14	0	18534	13533	13186	12743	12396	11953	12965	12175	27	3850	500	8730	10	1	5340000	714	16.59	1.27	12	0.89	806.00	10536.00	18200	20230612	-26.54	8900	20230103	50.22	18200	-26.54	20230612	8900	50.22	20230103	18200	-26.54	20230612	8900	50.22	20230103	4.76	N	224110	500	26 억		381366	N	N	0	N	00	N
79	20230818	110915	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13480	640	2	4.98	557901520	42246	40.50	12550	13550	12530	16690	8990	12840	13206.02	7.14	0	15871	13533	13186	12743	12396	11953	12965	12175	27	3850	500	8730	10	1	5340000	720	16.72	1.28	12	0.79	806.00	10536.00	18200	20230612	-25.93	8900	20230103	51.46	18200	-25.93	20230612	8900	51.46	20230103	18200	-25.93	20230612	8900	51.46	20230103	4.76	N	224110	500	26 억		381366	N	N	0	N	00	N
80	20230818	100920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13240	400	2	3.12	315973440	24148	23.15	12550	13360	12530	16690	8990	12840	13084.87	7.14	0	7314	13533	13186	12743	12396	11953	12965	12175	27	3850	500	8730	10	1	5340000	707	16.43	1.26	12	0.45	806.00	10536.00	18200	20230612	-27.25	8900	20230103	48.76	18200	-27.25	20230612	8900	48.76	20230103	18200	-27.25	20230612	8900	48.76	20230103	4.76	N	224110	500	26 억		381366	N	N	0	N	00	N
81	20230818	090924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12660	-180	5	-1.40	22227790	1770	1.70	12550	12750	12530	16690	8990	12840	12558.07	7.14	0	441	13533	13186	12743	12396	11953	12965	12175	27	3850	500	8730	10	1	5340000	676	15.71	1.20	12	0.03	806.00	10536.00	18200	20230612	-30.44	8900	20230103	42.25	18200	-30.44	20230612	8900	42.25	20230103	18200	-30.44	20230612	8900	42.25	20230103	4.76	N	224110	500	26 억		381366	N	N	0	N	00	N
82	20230817	160920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12840	-280	5	-2.13	1313731800	104183	16.15	13000	13090	12300	17050	9190	13120	12609.82	7.03	0	3586	15240	14180	13440	12380	11640	14710	12910	27	3930	500	8920	10	1	5340000	686	15.93	1.22	12	1.95	806.00	10536.00	18200	20230612	-29.45	8900	20230103	44.27	18200	-29.45	20230612	8900	44.27	20230103	18200	-29.45	20230612	8900	44.27	20230103	4.80	N	224110	500	26 억		375349	N	N	0	N	00	N
83	20230817	150926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12730	-390	5	-2.97	1286139250	102029	15.81	13000	13090	12300	17050	9190	13120	12605.62	7.03	0	2516	15240	14180	13440	12380	11640	14710	12910	27	3930	500	8920	10	1	5340000	680	15.79	1.21	12	1.91	806.00	10536.00	18200	20230612	-30.05	8900	20230103	43.03	18200	-30.05	20230612	8900	43.03	20230103	18200	-30.05	20230612	8900	43.03	20230103	4.80	N	224110	500	26 억		375349	N	N	0	N	00	N
84	20230817	140917	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12750	-370	5	-2.82	1202113780	95421	14.79	13000	13090	12300	17050	9190	13120	12597.99	7.03	0	929	15240	14180	13440	12380	11640	14710	12910	27	3930	500	8920	10	1	5340000	681	15.82	1.21	12	1.79	806.00	10536.00	18200	20230612	-29.95	8900	20230103	43.26	18200	-29.95	20230612	8900	43.26	20230103	18200	-29.95	20230612	8900	43.26	20230103	4.80	N	224110	500	26 억		375349	N	N	0	N	00	N
85	20230817	130915	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12690	-430	5	-3.28	1125105060	89348	13.85	13000	13090	12300	17050	9190	13120	12592.39	7.03	0	-1152	15240	14180	13440	12380	11640	14710	12910	27	3930	500	8920	10	1	5340000	678	15.74	1.20	12	1.67	806.00	10536.00	18200	20230612	-30.27	8900	20230103	42.58	18200	-30.27	20230612	8900	42.58	20230103	18200	-30.27	20230612	8900	42.58	20230103	4.80	N	224110	500	26 억		375349	N	N	0	N	00	N
86	20230817	120918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12570	-550	5	-4.19	1001579640	79599	12.34	13000	13090	12300	17050	9190	13120	12582.81	7.03	0	-5357	15240	14180	13440	12380	11640	14710	12910	27	3930	500	8920	10	1	5340000	671	15.60	1.19	12	1.49	806.00	10536.00	18200	20230612	-30.93	8900	20230103	41.24	18200	-30.93	20230612	8900	41.24	20230103	18200	-30.93	20230612	8900	41.24	20230103	4.80	N	224110	500	26 억		375349	N	N	0	N	00	N
87	20230817	110919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12450	-670	5	-5.11	885838410	70380	10.91	13000	13090	12300	17050	9190	13120	12586.50	7.03	0	-7255	15240	14180	13440	12380	11640	14710	12910	27	3930	500	8920	10	1	5340000	665	15.45	1.18	12	1.32	806.00	10536.00	18200	20230612	-31.59	8900	20230103	39.89	18200	-31.59	20230612	8900	39.89	20230103	18200	-31.59	20230612	8900	39.89	20230103	4.80	N	224110	500	26 억		375349	N	N	0	N	00	N
88	20230817	100914	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12510	-610	5	-4.65	715790440	56767	8.80	13000	13090	12300	17050	9190	13120	12609.26	7.03	0	-7610	15240	14180	13440	12380	11640	14710	12910	27	3930	500	8920	10	1	5340000	668	15.52	1.19	12	1.06	806.00	10536.00	18200	20230612	-31.26	8900	20230103	40.56	18200	-31.26	20230612	8900	40.56	20230103	18200	-31.26	20230612	8900	40.56	20230103	4.80	N	224110	500	26 억		375349	N	N	0	N	00	N
89	20230817	090912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12690	-430	5	-3.28	285006250	22192	3.44	13000	13090	12470	17050	9190	13120	12842.73	7.03	0	-2419	15240	14180	13440	12380	11640	14710	12910	27	3930	500	8920	10	1	5340000	678	15.74	1.20	12	0.42	806.00	10536.00	18200	20230612	-30.27	8900	20230103	42.58	18200	-30.27	20230612	8900	42.58	20230103	18200	-30.27	20230612	8900	42.58	20230103	4.80	N	224110	500	26 억		375349	N	N	0	N	00	N
90	20230816	160917	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13120	60	2	0.46	8787540630	644869	4502.65	12950	14500	12700	16970	9150	13060	13626.96	7.89	0	-44148	13353	13206	13093	12946	12833	13150	12890	27	3910	500	8880	10	1	5340000	701	16.28	1.25	12	12.08	806.00	10536.00	18200	20230612	-27.91	8900	20230103	47.42	18200	-27.91	20230612	8900	47.42	20230103	18200	-27.91	20230612	8900	47.42	20230103	5.03	N	224110	500	26 억		421229	N	N	0	N	00	N
91	20230816	150920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13120	60	2	0.46	8642302120	633800	4425.36	12950	14500	12700	16970	9150	13060	13635.69	7.89	0	-46139	13353	13206	13093	12946	12833	13150	12890	27	3910	500	8880	10	1	5340000	701	16.28	1.25	12	11.87	806.00	10536.00	18200	20230612	-27.91	8900	20230103	47.42	18200	-27.91	20230612	8900	47.42	20230103	18200	-27.91	20230612	8900	47.42	20230103	5.03	N	224110	500	26 억		421229	N	N	0	N	00	N
92	20230816	140918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14050	990	2	7.58	4122730950	301567	2105.62	12950	14240	12700	16970	9150	13060	13671.03	7.89	0	-21232	13353	13206	13093	12946	12833	13150	12890	27	3910	500	8880	10	1	5340000	750	17.43	1.33	12	5.65	806.00	10536.00	18200	20230612	-22.80	8900	20230103	57.87	18200	-22.80	20230612	8900	57.87	20230103	18200	-22.80	20230612	8900	57.87	20230103	5.03	N	224110	500	26 억		421229	N	N	0	N	00	N
93	20230816	130915	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13690	630	2	4.82	3051022080	223938	1563.59	12950	14240	12700	16970	9150	13060	13624.41	7.89	0	-16377	13353	13206	13093	12946	12833	13150	12890	27	3910	500	8880	10	1	5340000	731	16.99	1.30	12	4.19	806.00	10536.00	18200	20230612	-24.78	8900	20230103	53.82	18200	-24.78	20230612	8900	53.82	20230103	18200	-24.78	20230612	8900	53.82	20230103	5.03	N	224110	500	26 억		421229	N	N	0	N	00	N
94	20230816	120928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13820	760	2	5.82	2551680790	187342	1308.07	12950	14240	12700	16970	9150	13060	13620.44	7.89	0	-19138	13353	13206	13093	12946	12833	13150	12890	27	3910	500	8880	10	1	5340000	738	17.15	1.31	12	3.51	806.00	10536.00	18200	20230612	-24.07	8900	20230103	55.28	18200	-24.07	20230612	8900	55.28	20230103	18200	-24.07	20230612	8900	55.28	20230103	5.03	N	224110	500	26 억		421229	N	N	0	N	00	N
95	20230816	110924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12860	-200	5	-1.53	266377080	20764	144.98	12950	12970	12700	16970	9150	13060	12828.79	7.89	0	-4391	13353	13206	13093	12946	12833	13150	12890	27	3910	500	8880	10	1	5340000	687	15.96	1.22	12	0.39	806.00	10536.00	18200	20230612	-29.34	8900	20230103	44.49	18200	-29.34	20230612	8900	44.49	20230103	18200	-29.34	20230612	8900	44.49	20230103	5.03	N	224110	500	26 억		421229	N	N	0	N	00	N
96	20230816	100919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12760	-300	5	-2.30	184061030	14345	100.16	12950	12970	12700	16970	9150	13060	12831.02	7.89	0	-7760	13353	13206	13093	12946	12833	13150	12890	27	3910	500	8880	10	1	5340000	681	15.83	1.21	12	0.27	806.00	10536.00	18200	20230612	-29.89	8900	20230103	43.37	18200	-29.89	20230612	8900	43.37	20230103	18200	-29.89	20230612	8900	43.37	20230103	5.03	N	224110	500	26 억		421229	N	N	0	N	00	N
97	20230816	090914	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12950	-110	5	-0.84	44081110	3420	23.88	12950	12970	12710	16970	9150	13060	12889.21	7.89	0	-2250	13353	13206	13093	12946	12833	13150	12890	27	3910	500	8880	10	1	5340000	692	16.07	1.23	12	0.06	806.00	10536.00	18200	20230612	-28.85	8900	20230103	45.51	18200	-28.85	20230612	8900	45.51	20230103	18200	-28.85	20230612	8900	45.51	20230103	5.03	N	224110	500	26 억		421229	N	N	0	N	00	N
98	20230814	160907	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13060	-280	5	-2.10	181136250	13845	44.82	13240	13240	12980	17340	9340	13340	13083.15	7.91	0	-995	13726	13532	13246	13052	12766	13630	13150	27	4000	500	9070	10	1	5340000	697	16.20	1.24	12	0.26	806.00	10536.00	18200	20230612	-28.24	8900	20230103	46.74	18200	-28.24	20230612	8900	46.74	20230103	18200	-28.24	20230612	8900	46.74	20230103	5.00	N	224110	500	26 억		422224	N	N	0	N	00	N
99	20230814	150904	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13090	-250	5	-1.87	152721680	11661	37.75	13240	13240	12980	17340	9340	13340	13096.79	7.91	0	-1456	13726	13532	13246	13052	12766	13630	13150	27	4000	500	9070	10	1	5340000	699	16.24	1.24	12	0.22	806.00	10536.00	18200	20230612	-28.08	8900	20230103	47.08	18200	-28.08	20230612	8900	47.08	20230103	18200	-28.08	20230612	8900	47.08	20230103	5.00	N	224110	500	26 억		422224	N	N	0	N	00	N
100	20230814	140906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13040	-300	5	-2.25	145781320	11129	36.03	13240	13240	12980	17340	9340	13340	13099.23	7.91	0	-1448	13726	13532	13246	13052	12766	13630	13150	27	4000	500	9070	10	1	5340000	696	16.18	1.24	12	0.21	806.00	10536.00	18200	20230612	-28.35	8900	20230103	46.52	18200	-28.35	20230612	8900	46.52	20230103	18200	-28.35	20230612	8900	46.52	20230103	5.00	N	224110	500	26 억		422224	N	N	0	N	00	N
101	20230814	130856	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13110	-230	5	-1.72	135408150	10337	33.46	13240	13240	12980	17340	9340	13340	13099.37	7.91	0	-1007	13726	13532	13246	13052	12766	13630	13150	27	4000	500	9070	10	1	5340000	700	16.27	1.24	12	0.19	806.00	10536.00	18200	20230612	-27.97	8900	20230103	47.30	18200	-27.97	20230612	8900	47.30	20230103	18200	-27.97	20230612	8900	47.30	20230103	5.00	N	224110	500	26 억		422224	N	N	0	N	00	N
102	20230814	120903	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13170	-170	5	-1.27	133310430	10177	32.95	13240	13240	12980	17340	9340	13340	13099.19	7.91	0	-1015	13726	13532	13246	13052	12766	13630	13150	27	4000	500	9070	10	1	5340000	703	16.34	1.25	12	0.19	806.00	10536.00	18200	20230612	-27.64	8900	20230103	47.98	18200	-27.64	20230612	8900	47.98	20230103	18200	-27.64	20230612	8900	47.98	20230103	5.00	N	224110	500	26 억		422224	N	N	0	N	00	N
103	20230814	110858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13050	-290	5	-2.17	115807700	8838	28.61	13240	13240	12980	17340	9340	13340	13103.38	7.91	0	-645	13726	13532	13246	13052	12766	13630	13150	27	4000	500	9070	10	1	5340000	697	16.19	1.24	12	0.17	806.00	10536.00	18200	20230612	-28.30	8900	20230103	46.63	18200	-28.30	20230612	8900	46.63	20230103	18200	-28.30	20230612	8900	46.63	20230103	5.00	N	224110	500	26 억		422224	N	N	0	N	00	N
104	20230814	100859	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13060	-280	5	-2.10	92950680	7087	22.94	13240	13240	12980	17340	9340	13340	13115.66	7.91	0	-667	13726	13532	13246	13052	12766	13630	13150	27	4000	500	9070	10	1	5340000	697	16.20	1.24	12	0.13	806.00	10536.00	18200	20230612	-28.24	8900	20230103	46.74	18200	-28.24	20230612	8900	46.74	20230103	18200	-28.24	20230612	8900	46.74	20230103	5.00	N	224110	500	26 억		422224	N	N	0	N	00	N
105	20230814	090857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13040	-300	5	-2.25	57087490	4334	14.03	13240	13240	12990	17340	9340	13340	13172.01	7.91	0	-756	13726	13532	13246	13052	12766	13630	13150	27	4000	500	9070	10	1	5340000	696	16.18	1.24	12	0.08	806.00	10536.00	18200	20230612	-28.35	8900	20230103	46.52	18200	-28.35	20230612	8900	46.52	20230103	18200	-28.35	20230612	8900	46.52	20230103	5.00	N	224110	500	26 억		422224	N	N	0	N	00	N
106	20230811	160858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13340	250	2	1.91	409069110	30683	165.06	13040	13440	12960	17010	9170	13090	13331.98	7.79	0	5279	13496	13292	13106	12902	12716	13200	12810	27	3920	500	8900	10	1	5340000	712	16.55	1.27	12	0.57	806.00	10536.00	18200	20230612	-26.70	8900	20230103	49.89	18200	-26.70	20230612	8900	49.89	20230103	18200	-26.70	20230612	8900	49.89	20230103	5.10	N	224110	500	26 억		416246	N	N	0	N	00	N
107	20230811	150854	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13370	280	2	2.14	383471410	28760	154.72	13040	13440	12960	17010	9170	13090	13333.50	7.79	0	5103	13496	13292	13106	12902	12716	13200	12810	27	3920	500	8900	10	1	5340000	714	16.59	1.27	12	0.54	806.00	10536.00	18200	20230612	-26.54	8900	20230103	50.22	18200	-26.54	20230612	8900	50.22	20230103	18200	-26.54	20230612	8900	50.22	20230103	5.10	N	224110	500	26 억		416246	N	N	0	N	00	N
108	20230811	140852	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13400	310	2	2.37	347533750	26064	140.21	13040	13440	12960	17010	9170	13090	13333.86	7.79	0	4716	13496	13292	13106	12902	12716	13200	12810	27	3920	500	8900	10	1	5340000	716	16.63	1.27	12	0.49	806.00	10536.00	18200	20230612	-26.37	8900	20230103	50.56	18200	-26.37	20230612	8900	50.56	20230103	18200	-26.37	20230612	8900	50.56	20230103	5.10	N	224110	500	26 억		416246	N	N	0	N	00	N
109	20230811	130851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13430	340	2	2.60	323523700	24272	130.57	13040	13440	12960	17010	9170	13090	13329.09	7.79	0	4396	13496	13292	13106	12902	12716	13200	12810	27	3920	500	8900	10	1	5340000	717	16.66	1.27	12	0.45	806.00	10536.00	18200	20230612	-26.21	8900	20230103	50.90	18200	-26.21	20230612	8900	50.90	20230103	18200	-26.21	20230612	8900	50.90	20230103	5.10	N	224110	500	26 억		416246	N	N	0	N	00	N
110	20230811	120843	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13310	220	2	1.68	226422940	17015	91.53	13040	13420	12960	17010	9170	13090	13307.25	7.79	0	3629	13496	13292	13106	12902	12716	13200	12810	27	3920	500	8900	10	1	5340000	711	16.51	1.26	12	0.32	806.00	10536.00	18200	20230612	-26.87	8900	20230103	49.55	18200	-26.87	20230612	8900	49.55	20230103	18200	-26.87	20230612	8900	49.55	20230103	5.10	N	224110	500	26 억		416246	N	N	0	N	00	N
111	20230811	110844	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13320	230	2	1.76	207454700	15589	83.86	13040	13420	12960	17010	9170	13090	13307.76	7.79	0	3269	13496	13292	13106	12902	12716	13200	12810	27	3920	500	8900	10	1	5340000	711	16.53	1.26	12	0.29	806.00	10536.00	18200	20230612	-26.81	8900	20230103	49.66	18200	-26.81	20230612	8900	49.66	20230103	18200	-26.81	20230612	8900	49.66	20230103	5.10	N	224110	500	26 억		416246	N	N	0	N	00	N
112	20230811	100839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13360	270	2	2.06	91243780	6901	37.12	13040	13380	12960	17010	9170	13090	13221.82	7.79	0	2364	13496	13292	13106	12902	12716	13200	12810	27	3920	500	8900	10	1	5340000	713	16.58	1.27	12	0.13	806.00	10536.00	18200	20230612	-26.59	8900	20230103	50.11	18200	-26.59	20230612	8900	50.11	20230103	18200	-26.59	20230612	8900	50.11	20230103	5.10	N	224110	500	26 억		416246	N	N	0	N	00	N
113	20230811	090850	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13170	80	2	0.61	17079110	1309	7.04	13040	13170	12960	17010	9170	13090	13047.45	7.79	0	349	13496	13292	13106	12902	12716	13200	12810	27	3920	500	8900	10	1	5340000	703	16.34	1.25	12	0.02	806.00	10536.00	18200	20230612	-27.64	8900	20230103	47.98	18200	-27.64	20230612	8900	47.98	20230103	18200	-27.64	20230612	8900	47.98	20230103	5.10	N	224110	500	26 억		416246	N	N	0	N	00	N
114	20230810	160841	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13090	-150	5	-1.13	242836320	18586	71.25	13300	13310	12920	17210	9270	13240	13065.55	7.90	0	-5746	13606	13422	13176	12992	12746	13515	13085	27	3970	500	9000	10	1	5340000	699	16.24	1.24	12	0.35	806.00	10536.00	18200	20230612	-28.08	8900	20230103	47.08	18200	-28.08	20230612	8900	47.08	20230103	18200	-28.08	20230612	8900	47.08	20230103	4.97	N	224110	500	26 억		421992	N	N	0	N	00	N
115	20230810	150839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13060	-180	5	-1.36	231009080	17681	67.78	13300	13310	12920	17210	9270	13240	13065.39	7.90	0	-5918	13606	13422	13176	12992	12746	13515	13085	27	3970	500	9000	10	1	5340000	697	16.20	1.24	12	0.33	806.00	10536.00	18200	20230612	-28.24	8900	20230103	46.74	18200	-28.24	20230612	8900	46.74	20230103	18200	-28.24	20230612	8900	46.74	20230103	4.97	N	224110	500	26 억		421992	N	N	0	N	00	N
116	20230810	140839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12960	-280	5	-2.11	197123390	15081	57.82	13300	13310	12960	17210	9270	13240	13070.98	7.90	0	-5442	13606	13422	13176	12992	12746	13515	13085	27	3970	500	9000	10	1	5340000	692	16.08	1.23	12	0.28	806.00	10536.00	18200	20230612	-28.79	8900	20230103	45.62	18200	-28.79	20230612	8900	45.62	20230103	18200	-28.79	20230612	8900	45.62	20230103	4.97	N	224110	500	26 억		421992	N	N	0	N	00	N
117	20230810	130831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13060	-180	5	-1.36	134447520	10263	39.35	13300	13310	13000	17210	9270	13240	13100.22	7.90	0	-3879	13606	13422	13176	12992	12746	13515	13085	27	3970	500	9000	10	1	5340000	697	16.20	1.24	12	0.19	806.00	10536.00	18200	20230612	-28.24	8900	20230103	46.74	18200	-28.24	20230612	8900	46.74	20230103	18200	-28.24	20230612	8900	46.74	20230103	4.97	N	224110	500	26 억		421992	N	N	0	N	00	N
118	20230810	120848	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13040	-200	5	-1.51	127538650	9734	37.32	13300	13310	13000	17210	9270	13240	13102.39	7.90	0	-3877	13606	13422	13176	12992	12746	13515	13085	27	3970	500	9000	10	1	5340000	696	16.18	1.24	12	0.18	806.00	10536.00	18200	20230612	-28.35	8900	20230103	46.52	18200	-28.35	20230612	8900	46.52	20230103	18200	-28.35	20230612	8900	46.52	20230103	4.97	N	224110	500	26 억		421992	N	N	0	N	00	N
119	20230810	110849	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13130	-110	5	-0.83	105490150	8042	30.83	13300	13310	13000	17210	9270	13240	13117.40	7.90	0	-4150	13606	13422	13176	12992	12746	13515	13085	27	3970	500	9000	10	1	5340000	701	16.29	1.25	12	0.15	806.00	10536.00	18200	20230612	-27.86	8900	20230103	47.53	18200	-27.86	20230612	8900	47.53	20230103	18200	-27.86	20230612	8900	47.53	20230103	4.97	N	224110	500	26 억		421992	N	N	0	N	00	N
120	20230810	100842	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13080	-160	5	-1.21	87571320	6673	25.58	13300	13310	13000	17210	9270	13240	13123.23	7.90	0	-4305	13606	13422	13176	12992	12746	13515	13085	27	3970	500	9000	10	1	5340000	698	16.23	1.24	12	0.12	806.00	10536.00	18200	20230612	-28.13	8900	20230103	46.97	18200	-28.13	20230612	8900	46.97	20230103	18200	-28.13	20230612	8900	46.97	20230103	4.97	N	224110	500	26 억		421992	N	N	0	N	00	N
121	20230810	090852	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13290	50	2	0.38	20698170	1562	5.99	13300	13310	13210	17210	9270	13240	13251.07	7.90	0	-1327	13606	13422	13176	12992	12746	13515	13085	27	3970	500	9000	10	1	5340000	710	16.49	1.26	12	0.03	806.00	10536.00	18200	20230612	-26.98	8900	20230103	49.33	18200	-26.98	20230612	8900	49.33	20230103	18200	-26.98	20230612	8900	49.33	20230103	4.97	N	224110	500	26 억		421992	N	N	0	N	00	N
122	20230809	160841	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13240	70	2	0.53	343519970	26042	92.83	13110	13360	12930	17120	9220	13170	13190.81	7.79	0	6172	13370	13270	13090	12990	12810	13320	13040	27	3950	500	8950	10	1	5340000	707	16.43	1.26	12	0.49	806.00	10536.00	18200	20230612	-27.25	8900	20230103	48.76	18200	-27.25	20230612	8900	48.76	20230103	18200	-27.25	20230612	8900	48.76	20230103	4.90	N	224110	500	26 억		415820	N	N	0	N	00	N
123	20230809	150830	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13200	30	2	0.23	329262390	24963	88.99	13110	13360	12930	17120	9220	13170	13190.02	7.79	0	6386	13370	13270	13090	12990	12810	13320	13040	27	3950	500	8950	10	1	5340000	705	16.38	1.25	12	0.47	806.00	10536.00	18200	20230612	-27.47	8900	20230103	48.31	18200	-27.47	20230612	8900	48.31	20230103	18200	-27.47	20230612	8900	48.31	20230103	4.90	N	224110	500	26 억		415820	N	N	0	N	00	N
124	20230809	140827	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13290	120	2	0.91	291938080	22140	78.92	13110	13360	12930	17120	9220	13170	13186.00	7.79	0	6097	13370	13270	13090	12990	12810	13320	13040	27	3950	500	8950	10	1	5340000	710	16.49	1.26	12	0.41	806.00	10536.00	18200	20230612	-26.98	8900	20230103	49.33	18200	-26.98	20230612	8900	49.33	20230103	18200	-26.98	20230612	8900	49.33	20230103	4.90	N	224110	500	26 억		415820	N	N	0	N	00	N
125	20230809	130848	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13250	80	2	0.61	188963670	14396	51.32	13110	13340	12930	17120	9220	13170	13126.12	7.79	0	4897	13370	13270	13090	12990	12810	13320	13040	27	3950	500	8950	10	1	5340000	708	16.44	1.26	12	0.27	806.00	10536.00	18200	20230612	-27.20	8900	20230103	48.88	18200	-27.20	20230612	8900	48.88	20230103	18200	-27.20	20230612	8900	48.88	20230103	4.90	N	224110	500	26 억		415820	N	N	0	N	00	N
126	20230809	120845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13210	40	2	0.30	166616140	12706	45.29	13110	13340	12930	17120	9220	13170	13113.19	7.79	0	4583	13370	13270	13090	12990	12810	13320	13040	27	3950	500	8950	10	1	5340000	705	16.39	1.25	12	0.24	806.00	10536.00	18200	20230612	-27.42	8900	20230103	48.43	18200	-27.42	20230612	8900	48.43	20230103	18200	-27.42	20230612	8900	48.43	20230103	4.90	N	224110	500	26 억		415820	N	N	0	N	00	N
127	20230809	110839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13130	-40	5	-0.30	136492280	10417	37.13	13110	13340	12930	17120	9220	13170	13102.84	7.79	0	4348	13370	13270	13090	12990	12810	13320	13040	27	3950	500	8950	10	1	5340000	701	16.29	1.25	12	0.20	806.00	10536.00	18200	20230612	-27.86	8900	20230103	47.53	18200	-27.86	20230612	8900	47.53	20230103	18200	-27.86	20230612	8900	47.53	20230103	4.90	N	224110	500	26 억		415820	N	N	0	N	00	N
128	20230809	100828	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13130	-40	5	-0.30	76243960	5844	20.83	13110	13200	12930	17120	9220	13170	13046.54	7.79	0	2215	13370	13270	13090	12990	12810	13320	13040	27	3950	500	8950	10	1	5340000	701	16.29	1.25	12	0.11	806.00	10536.00	18200	20230612	-27.86	8900	20230103	47.53	18200	-27.86	20230612	8900	47.53	20230103	18200	-27.86	20230612	8900	47.53	20230103	4.90	N	224110	500	26 억		415820	N	N	0	N	00	N
129	20230809	090832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13010	-160	5	-1.21	16805310	1285	4.58	13110	13110	13000	17120	9220	13170	13078.06	7.79	0	-89	13370	13270	13090	12990	12810	13320	13040	27	3950	500	8950	10	1	5340000	695	16.14	1.23	12	0.02	806.00	10536.00	18200	20230612	-28.52	8900	20230103	46.18	18200	-28.52	20230612	8900	46.18	20230103	18200	-28.52	20230612	8900	46.18	20230103	4.90	N	224110	500	26 억		415820	N	N	0	N	00	N
130	20230808	160849	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13170	-30	5	-0.23	364928540	28018	81.09	13030	13190	12910	17160	9240	13200	13023.98	8.02	0	-13296	13620	13410	13060	12850	12500	13515	12955	27	3960	500	8970	10	1	5340000	703	16.34	1.25	12	0.52	806.00	10536.00	18200	20230612	-27.64	8900	20230103	47.98	18200	-27.64	20230612	8900	47.98	20230103	18200	-27.64	20230612	8900	47.98	20230103	5.03	N	224110	500	26 억		428399	N	N	0	N	00	N
131	20230808	150838	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13140	-60	5	-0.45	348661530	26779	77.50	13030	13190	12910	17160	9240	13200	13019.96	8.02	0	-13219	13620	13410	13060	12850	12500	13515	12955	27	3960	500	8970	10	1	5340000	702	16.30	1.25	12	0.50	806.00	10536.00	18200	20230612	-27.80	8900	20230103	47.64	18200	-27.80	20230612	8900	47.64	20230103	18200	-27.80	20230612	8900	47.64	20230103	5.03	N	224110	500	26 억		428399	N	N	0	N	00	N
132	20230808	140834	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13020	-180	5	-1.36	303812210	23350	67.58	13030	13190	12910	17160	9240	13200	13011.23	8.02	0	-11961	13620	13410	13060	12850	12500	13515	12955	27	3960	500	8970	10	1	5340000	695	16.15	1.24	12	0.44	806.00	10536.00	18200	20230612	-28.46	8900	20230103	46.29	18200	-28.46	20230612	8900	46.29	20230103	18200	-28.46	20230612	8900	46.29	20230103	5.03	N	224110	500	26 억		428399	N	N	0	N	00	N
133	20230808	130825	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12990	-210	5	-1.59	294104600	22603	65.42	13030	13190	12910	17160	9240	13200	13011.75	8.02	0	-12057	13620	13410	13060	12850	12500	13515	12955	27	3960	500	8970	10	1	5340000	694	16.12	1.23	12	0.42	806.00	10536.00	18200	20230612	-28.63	8900	20230103	45.96	18200	-28.63	20230612	8900	45.96	20230103	18200	-28.63	20230612	8900	45.96	20230103	5.03	N	224110	500	26 억		428399	N	N	0	N	00	N
134	20230808	120832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12980	-220	5	-1.67	282328600	21696	62.79	13030	13190	12910	17160	9240	13200	13012.93	8.02	0	-12220	13620	13410	13060	12850	12500	13515	12955	27	3960	500	8970	10	1	5340000	693	16.10	1.23	12	0.41	806.00	10536.00	18200	20230612	-28.68	8900	20230103	45.84	18200	-28.68	20230612	8900	45.84	20230103	18200	-28.68	20230612	8900	45.84	20230103	5.03	N	224110	500	26 억		428399	N	N	0	N	00	N
135	20230808	110821	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12950	-250	5	-1.89	247427160	19007	55.01	13030	13190	12910	17160	9240	13200	13017.69	8.02	0	-11394	13620	13410	13060	12850	12500	13515	12955	27	3960	500	8970	10	1	5340000	692	16.07	1.23	12	0.36	806.00	10536.00	18200	20230612	-28.85	8900	20230103	45.51	18200	-28.85	20230612	8900	45.51	20230103	18200	-28.85	20230612	8900	45.51	20230103	5.03	N	224110	500	26 억		428399	N	N	0	N	00	N
136	20230808	100833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13080	-120	5	-0.91	75931720	5816	16.83	13030	13190	13010	17160	9240	13200	13055.66	8.02	0	-1260	13620	13410	13060	12850	12500	13515	12955	27	3960	500	8970	10	1	5340000	698	16.23	1.24	12	0.11	806.00	10536.00	18200	20230612	-28.13	8900	20230103	46.97	18200	-28.13	20230612	8900	46.97	20230103	18200	-28.13	20230612	8900	46.97	20230103	5.03	N	224110	500	26 억		428399	N	N	0	N	00	N
137	20230808	090839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13180	-20	5	-0.15	20264140	1552	4.49	13030	13190	13030	17160	9240	13200	13056.79	8.02	0	278	13620	13410	13060	12850	12500	13515	12955	27	3960	500	8970	10	1	5340000	704	16.35	1.25	12	0.03	806.00	10536.00	18200	20230612	-27.58	8900	20230103	48.09	18200	-27.58	20230612	8900	48.09	20230103	18200	-27.58	20230612	8900	48.09	20230103	5.03	N	224110	500	26 억		428399	N	N	0	N	00	N
138	20230807	160829	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13200	280	2	2.17	450959970	34502	131.47	12920	13270	12710	16790	9050	12920	13070.50	8.02	0	-419	13373	13146	12873	12646	12373	13260	12760	27	3870	500	8780	10	1	5340000	705	16.38	1.25	12	0.65	806.00	10536.00	18200	20230612	-27.47	8900	20230103	48.31	18200	-27.47	20230612	8900	48.31	20230103	18200	-27.47	20230612	8900	48.31	20230103	5.03	N	224110	500	26 억		428021	N	N	0	N	00	N
139	20230807	150830	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13210	290	2	2.24	425429910	32569	124.11	12920	13270	12710	16790	9050	12920	13062.42	8.02	0	-422	13373	13146	12873	12646	12373	13260	12760	27	3870	500	8780	10	1	5340000	705	16.39	1.25	12	0.61	806.00	10536.00	18200	20230612	-27.42	8900	20230103	48.43	18200	-27.42	20230612	8900	48.43	20230103	18200	-27.42	20230612	8900	48.43	20230103	5.03	N	224110	500	26 억		428021	N	N	0	N	00	N
140	20230807	140834	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13230	310	2	2.40	397144890	30428	115.95	12920	13270	12710	16790	9050	12920	13051.96	8.02	0	-429	13373	13146	12873	12646	12373	13260	12760	27	3870	500	8780	10	1	5340000	706	16.41	1.26	12	0.57	806.00	10536.00	18200	20230612	-27.31	8900	20230103	48.65	18200	-27.31	20230612	8900	48.65	20230103	18200	-27.31	20230612	8900	48.65	20230103	5.03	N	224110	500	26 억		428021	N	N	0	N	00	N
141	20230807	130825	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13160	240	2	1.86	359267300	27558	105.01	12920	13270	12710	16790	9050	12920	13036.77	8.02	0	435	13373	13146	12873	12646	12373	13260	12760	27	3870	500	8780	10	1	5340000	703	16.33	1.25	12	0.52	806.00	10536.00	18200	20230612	-27.69	8900	20230103	47.87	18200	-27.69	20230612	8900	47.87	20230103	18200	-27.69	20230612	8900	47.87	20230103	5.03	N	224110	500	26 억		428021	N	N	0	N	00	N
142	20230807	120824	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13180	260	2	2.01	244365900	18854	71.84	12920	13270	12710	16790	9050	12920	12960.96	8.02	0	2296	13373	13146	12873	12646	12373	13260	12760	27	3870	500	8780	10	1	5340000	704	16.35	1.25	12	0.35	806.00	10536.00	18200	20230612	-27.58	8900	20230103	48.09	18200	-27.58	20230612	8900	48.09	20230103	18200	-27.58	20230612	8900	48.09	20230103	5.03	N	224110	500	26 억		428021	N	N	0	N	00	N
143	20230807	110818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13010	90	2	0.70	150952560	11715	44.64	12920	13070	12710	16790	9050	12920	12885.41	8.02	0	95	13373	13146	12873	12646	12373	13260	12760	27	3870	500	8780	10	1	5340000	695	16.14	1.23	12	0.22	806.00	10536.00	18200	20230612	-28.52	8900	20230103	46.18	18200	-28.52	20230612	8900	46.18	20230103	18200	-28.52	20230612	8900	46.18	20230103	5.03	N	224110	500	26 억		428021	N	N	0	N	00	N
144	20230807	100828	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12810	-110	5	-0.85	73712700	5750	21.91	12920	12940	12710	16790	9050	12920	12819.60	8.02	0	-1451	13373	13146	12873	12646	12373	13260	12760	27	3870	500	8780	10	1	5340000	684	15.89	1.22	12	0.11	806.00	10536.00	18200	20230612	-29.62	8900	20230103	43.93	18200	-29.62	20230612	8900	43.93	20230103	18200	-29.62	20230612	8900	43.93	20230103	5.03	N	224110	500	26 억		428021	N	N	0	N	00	N
145	20230807	090825	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12930	10	2	0.08	26046610	2024	7.71	12920	12940	12710	16790	9050	12920	12868.88	8.02	0	-1515	13373	13146	12873	12646	12373	13260	12760	27	3870	500	8780	10	1	5340000	690	16.04	1.23	12	0.04	806.00	10536.00	18200	20230612	-28.96	8900	20230103	45.28	18200	-28.96	20230612	8900	45.28	20230103	18200	-28.96	20230612	8900	45.28	20230103	5.03	N	224110	500	26 억		428021	N	N	0	N	00	N
146	20230804	160819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12920	150	2	1.17	334071480	25963	54.55	12770	13100	12600	16600	8940	12770	12867.11	7.94	0	3846	13430	13100	12780	12450	12130	12940	12290	27	3830	500	8680	10	1	5340000	690	16.03	1.23	12	0.49	806.00	10536.00	18200	20230612	-29.01	8900	20230103	45.17	18200	-29.01	20230612	8900	45.17	20230103	18200	-29.01	20230612	8900	45.17	20230103	5.00	N	224110	500	26 억		424174	N	N	0	N	00	N
147	20230804	150819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12980	210	2	1.64	313563920	24378	51.22	12770	13100	12600	16600	8940	12770	12862.58	7.94	0	3252	13430	13100	12780	12450	12130	12940	12290	27	3830	500	8680	10	1	5340000	693	16.10	1.23	12	0.46	806.00	10536.00	18200	20230612	-28.68	8900	20230103	45.84	18200	-28.68	20230612	8900	45.84	20230103	18200	-28.68	20230612	8900	45.84	20230103	5.00	N	224110	500	26 억		424174	N	N	0	N	00	N
148	20230804	140832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12860	90	2	0.70	282787050	21998	46.22	12770	13100	12600	16600	8940	12770	12855.13	7.94	0	2728	13430	13100	12780	12450	12130	12940	12290	27	3830	500	8680	10	1	5340000	687	15.96	1.22	12	0.41	806.00	10536.00	18200	20230612	-29.34	8900	20230103	44.49	18200	-29.34	20230612	8900	44.49	20230103	18200	-29.34	20230612	8900	44.49	20230103	5.00	N	224110	500	26 억		424174	N	N	0	N	00	N
149	20230804	130816	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12840	70	2	0.55	237534480	18483	38.84	12770	13100	12600	16600	8940	12770	12851.51	7.94	0	1394	13430	13100	12780	12450	12130	12940	12290	27	3830	500	8680	10	1	5340000	686	15.93	1.22	12	0.35	806.00	10536.00	18200	20230612	-29.45	8900	20230103	44.27	18200	-29.45	20230612	8900	44.27	20230103	18200	-29.45	20230612	8900	44.27	20230103	5.00	N	224110	500	26 억		424174	N	N	0	N	00	N
150	20230804	120814	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12850	80	2	0.63	233181270	18143	38.12	12770	13100	12600	16600	8940	12770	12852.41	7.94	0	1212	13430	13100	12780	12450	12130	12940	12290	27	3830	500	8680	10	1	5340000	686	15.94	1.22	12	0.34	806.00	10536.00	18200	20230612	-29.40	8900	20230103	44.38	18200	-29.40	20230612	8900	44.38	20230103	18200	-29.40	20230612	8900	44.38	20230103	5.00	N	224110	500	26 억		424174	N	N	0	N	00	N
151	20230804	110823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12930	160	2	1.25	111633020	8652	18.18	12770	13100	12600	16600	8940	12770	12902.57	7.94	0	-1024	13430	13100	12780	12450	12130	12940	12290	27	3830	500	8680	10	1	5340000	690	16.04	1.23	12	0.16	806.00	10536.00	18200	20230612	-28.96	8900	20230103	45.28	18200	-28.96	20230612	8900	45.28	20230103	18200	-28.96	20230612	8900	45.28	20230103	5.00	N	224110	500	26 억		424174	N	N	0	N	00	N
152	20230804	100809	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12980	210	2	1.64	97780710	7580	15.93	12770	13100	12600	16600	8940	12770	12899.83	7.94	0	-897	13430	13100	12780	12450	12130	12940	12290	27	3830	500	8680	10	1	5340000	693	16.10	1.23	12	0.14	806.00	10536.00	18200	20230612	-28.68	8900	20230103	45.84	18200	-28.68	20230612	8900	45.84	20230103	18200	-28.68	20230612	8900	45.84	20230103	5.00	N	224110	500	26 억		424174	N	N	0	N	00	N
153	20230804	090809	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12660	-110	5	-0.86	21992050	1736	3.65	12770	12770	12600	16600	8940	12770	12668.23	7.94	0	-158	13430	13100	12780	12450	12130	12940	12290	27	3830	500	8680	10	1	5340000	676	15.71	1.20	12	0.03	806.00	10536.00	18200	20230612	-30.44	8900	20230103	42.25	18200	-30.44	20230612	8900	42.25	20230103	18200	-30.44	20230612	8900	42.25	20230103	5.00	N	224110	500	26 억		424174	N	N	0	N	00	N
154	20230803	160811	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12770	-380	5	-2.89	602026180	47458	131.50	12980	13110	12460	17090	9210	13150	12685.40	7.98	0	-2251	13870	13510	13230	12870	12590	13370	12730	27	3940	500	8940	10	1	5340000	682	15.84	1.21	12	0.89	806.00	10536.00	18200	20230612	-29.84	8900	20230103	43.48	18200	-29.84	20230612	8900	43.48	20230103	18200	-29.84	20230612	8900	43.48	20230103	4.95	N	224110	500	26 억		426275	N	N	0	N	00	N
155	20230803	150818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12740	-410	5	-3.12	573934650	45254	125.39	12980	13110	12460	17090	9210	13150	12682.52	7.98	0	-3005	13870	13510	13230	12870	12590	13370	12730	27	3940	500	8940	10	1	5340000	680	15.81	1.21	12	0.85	806.00	10536.00	18200	20230612	-30.00	8900	20230103	43.15	18200	-30.00	20230612	8900	43.15	20230103	18200	-30.00	20230612	8900	43.15	20230103	4.95	N	224110	500	26 억		426275	N	N	0	N	00	N
156	20230803	140810	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12680	-470	5	-3.57	525681940	41458	114.87	12980	13110	12460	17090	9210	13150	12679.87	7.98	0	-4282	13870	13510	13230	12870	12590	13370	12730	27	3940	500	8940	10	1	5340000	677	15.73	1.20	12	0.78	806.00	10536.00	18200	20230612	-30.33	8900	20230103	42.47	18200	-30.33	20230612	8900	42.47	20230103	18200	-30.33	20230612	8900	42.47	20230103	4.95	N	224110	500	26 억		426275	N	N	0	N	00	N
157	20230803	130813	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12690	-460	5	-3.50	485823380	38319	106.17	12980	13110	12460	17090	9210	13150	12678.39	7.98	0	-4996	13870	13510	13230	12870	12590	13370	12730	27	3940	500	8940	10	1	5340000	678	15.74	1.20	12	0.72	806.00	10536.00	18200	20230612	-30.27	8900	20230103	42.58	18200	-30.27	20230612	8900	42.58	20230103	18200	-30.27	20230612	8900	42.58	20230103	4.95	N	224110	500	26 억		426275	N	N	0	N	00	N
158	20230803	120817	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12550	-600	5	-4.56	451779930	35627	98.71	12980	13110	12460	17090	9210	13150	12680.83	7.98	0	-5698	13870	13510	13230	12870	12590	13370	12730	27	3940	500	8940	10	1	5340000	670	15.57	1.19	12	0.67	806.00	10536.00	18200	20230612	-31.04	8900	20230103	41.01	18200	-31.04	20230612	8900	41.01	20230103	18200	-31.04	20230612	8900	41.01	20230103	4.95	N	224110	500	26 억		426275	N	N	0	N	00	N
159	20230803	110807	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12530	-620	5	-4.71	404491710	31851	88.25	12980	13110	12460	17090	9210	13150	12699.50	7.98	0	-5041	13870	13510	13230	12870	12590	13370	12730	27	3940	500	8940	10	1	5340000	669	15.55	1.19	12	0.60	806.00	10536.00	18200	20230612	-31.15	8900	20230103	40.79	18200	-31.15	20230612	8900	40.79	20230103	18200	-31.15	20230612	8900	40.79	20230103	4.95	N	224110	500	26 억		426275	N	N	0	N	00	N
160	20230803	100805	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12780	-370	5	-2.81	163207620	12716	35.23	12980	13110	12750	17090	9210	13150	12834.82	7.98	0	-4549	13870	13510	13230	12870	12590	13370	12730	27	3940	500	8940	10	1	5340000	682	15.86	1.21	12	0.24	806.00	10536.00	18200	20230612	-29.78	8900	20230103	43.60	18200	-29.78	20230612	8900	43.60	20230103	18200	-29.78	20230612	8900	43.60	20230103	4.95	N	224110	500	26 억		426275	N	N	0	N	00	N
161	20230803	090806	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12890	-260	5	-1.98	44756920	3470	9.61	12980	13110	12820	17090	9210	13150	12898.25	7.98	0	-1688	13870	13510	13230	12870	12590	13370	12730	27	3940	500	8940	10	1	5340000	688	15.99	1.22	12	0.06	806.00	10536.00	18200	20230612	-29.18	8900	20230103	44.83	18200	-29.18	20230612	8900	44.83	20230103	18200	-29.18	20230612	8900	44.83	20230103	4.95	N	224110	500	26 억		426275	N	N	0	N	00	N
162	20230802	160812	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13150	-140	5	-1.05	474694480	35895	112.33	13170	13590	12950	17270	9310	13290	13224.53	7.98	0	167	13856	13572	13366	13082	12876	13470	12980	27	3980	500	9030	10	1	5340000	702	16.32	1.25	12	0.67	806.00	10536.00	18200	20230612	-27.75	8900	20230103	47.75	18200	-27.75	20230612	8900	47.75	20230103	18200	-27.75	20230612	8900	47.75	20230103	4.92	N	224110	500	26 억		426221	N	N	0	N	00	N
163	20230802	150822	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13090	-200	5	-1.50	451822560	34151	106.87	13170	13590	12950	17270	9310	13290	13230.14	7.98	0	226	13856	13572	13366	13082	12876	13470	12980	27	3980	500	9030	10	1	5340000	699	16.24	1.24	12	0.64	806.00	10536.00	18200	20230612	-28.08	8900	20230103	47.08	18200	-28.08	20230612	8900	47.08	20230103	18200	-28.08	20230612	8900	47.08	20230103	4.92	N	224110	500	26 억		426221	N	N	0	N	00	N
164	20230802	140813	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13010	-280	5	-2.11	405564540	30601	95.76	13170	13590	12950	17270	9310	13290	13253.31	7.98	0	-1705	13856	13572	13366	13082	12876	13470	12980	27	3980	500	9030	10	1	5340000	695	16.14	1.23	12	0.57	806.00	10536.00	18200	20230612	-28.52	8900	20230103	46.18	18200	-28.52	20230612	8900	46.18	20230103	18200	-28.52	20230612	8900	46.18	20230103	4.92	N	224110	500	26 억		426221	N	N	0	N	00	N
165	20230802	130807	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13150	-140	5	-1.05	324372600	24380	76.29	13170	13590	13070	17270	9310	13290	13304.86	7.98	0	809	13856	13572	13366	13082	12876	13470	12980	27	3980	500	9030	10	1	5340000	702	16.32	1.25	12	0.46	806.00	10536.00	18200	20230612	-27.75	8900	20230103	47.75	18200	-27.75	20230612	8900	47.75	20230103	18200	-27.75	20230612	8900	47.75	20230103	4.92	N	224110	500	26 억		426221	N	N	0	N	00	N
166	20230802	120802	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13200	-90	5	-0.68	284914810	21385	66.92	13170	13590	13070	17270	9310	13290	13323.11	7.98	0	2643	13856	13572	13366	13082	12876	13470	12980	27	3980	500	9030	10	1	5340000	705	16.38	1.25	12	0.40	806.00	10536.00	18200	20230612	-27.47	8900	20230103	48.31	18200	-27.47	20230612	8900	48.31	20230103	18200	-27.47	20230612	8900	48.31	20230103	4.92	N	224110	500	26 억		426221	N	N	0	N	00	N
167	20230802	110804	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13400	110	2	0.83	243310280	18253	57.12	13170	13590	13070	17270	9310	13290	13329.88	7.98	0	3445	13856	13572	13366	13082	12876	13470	12980	27	3980	500	9030	10	1	5340000	716	16.63	1.27	12	0.34	806.00	10536.00	18200	20230612	-26.37	8900	20230103	50.56	18200	-26.37	20230612	8900	50.56	20230103	18200	-26.37	20230612	8900	50.56	20230103	4.92	N	224110	500	26 억		426221	N	N	0	N	00	N
168	20230802	100806	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13340	50	2	0.38	148412420	11180	34.99	13170	13420	13070	17270	9310	13290	13274.81	7.98	0	1719	13856	13572	13366	13082	12876	13470	12980	27	3980	500	9030	10	1	5340000	712	16.55	1.27	12	0.21	806.00	10536.00	18200	20230612	-26.70	8900	20230103	49.89	18200	-26.70	20230612	8900	49.89	20230103	18200	-26.70	20230612	8900	49.89	20230103	4.92	N	224110	500	26 억		426221	N	N	0	N	00	N
169	20230802	090805	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13270	-20	5	-0.15	46447810	3529	11.04	13170	13270	13070	17270	9310	13290	13161.75	7.98	0	-1779	13856	13572	13366	13082	12876	13470	12980	27	3980	500	9030	10	1	5340000	709	16.46	1.26	12	0.07	806.00	10536.00	18200	20230612	-27.09	8900	20230103	49.10	18200	-27.09	20230612	8900	49.10	20230103	18200	-27.09	20230612	8900	49.10	20230103	4.92	N	224110	500	26 억		426221	N	N	0	N	00	N
170	20230801	160805	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13290	-30	5	-0.23	424799810	31850	103.06	13590	13650	13160	17310	9330	13320	13337.54	8.01	0	-1504	13700	13510	13300	13110	12900	13405	13005	27	3990	500	9050	10	1	5340000	710	16.49	1.26	12	0.60	806.00	10536.00	18200	20230612	-26.98	8900	20230103	49.33	18200	-26.98	20230612	8900	49.33	20230103	18200	-26.98	20230612	8900	49.33	20230103	4.98	N	224110	500	26 억		427725	N	N	0	N	00	N
171	20230801	150801	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13210	-110	5	-0.83	403306150	30230	97.82	13590	13650	13160	17310	9330	13320	13341.26	8.01	0	-1639	13700	13510	13300	13110	12900	13405	13005	27	3990	500	9050	10	1	5340000	705	16.39	1.25	12	0.57	806.00	10536.00	18200	20230612	-27.42	8900	20230103	48.43	18200	-27.42	20230612	8900	48.43	20230103	18200	-27.42	20230612	8900	48.43	20230103	4.98	N	224110	500	26 억		427725	N	N	0	N	00	N
172	20230801	140817	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13220	-100	5	-0.75	324275530	24238	78.43	13590	13650	13180	17310	9330	13320	13378.81	8.01	0	-5449	13700	13510	13300	13110	12900	13405	13005	27	3990	500	9050	10	1	5340000	706	16.40	1.25	12	0.45	806.00	10536.00	18200	20230612	-27.36	8900	20230103	48.54	18200	-27.36	20230612	8900	48.54	20230103	18200	-27.36	20230612	8900	48.54	20230103	4.98	N	224110	500	26 억		427725	N	N	0	N	00	N
173	20230801	130758	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13380	60	2	0.45	249733220	18615	60.24	13590	13650	13320	17310	9330	13320	13415.70	8.01	0	-2030	13700	13510	13300	13110	12900	13405	13005	27	3990	500	9050	10	1	5340000	714	16.60	1.27	12	0.35	806.00	10536.00	18200	20230612	-26.48	8900	20230103	50.34	18200	-26.48	20230612	8900	50.34	20230103	18200	-26.48	20230612	8900	50.34	20230103	4.98	N	224110	500	26 억		427725	N	N	0	N	00	N
174	20230801	120758	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13390	70	2	0.53	194734310	14495	46.90	13590	13650	13340	17310	9330	13320	13434.59	8.01	0	-642	13700	13510	13300	13110	12900	13405	13005	27	3990	500	9050	10	1	5340000	715	16.61	1.27	12	0.27	806.00	10536.00	18200	20230612	-26.43	8900	20230103	50.45	18200	-26.43	20230612	8900	50.45	20230103	18200	-26.43	20230612	8900	50.45	20230103	4.98	N	224110	500	26 억		427725	N	N	0	N	00	N
175	20230801	110755	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13430	110	2	0.83	129479200	9613	31.11	13590	13650	13350	17310	9330	13320	13469.18	8.01	0	-900	13700	13510	13300	13110	12900	13405	13005	27	3990	500	9050	10	1	5340000	717	16.66	1.27	12	0.18	806.00	10536.00	18200	20230612	-26.21	8900	20230103	50.90	18200	-26.21	20230612	8900	50.90	20230103	18200	-26.21	20230612	8900	50.90	20230103	4.98	N	224110	500	26 억		427725	N	N	0	N	00	N
176	20230801	100800	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13390	70	2	0.53	90812270	6723	21.76	13590	13650	13350	17310	9330	13320	13507.70	8.01	0	-642	13700	13510	13300	13110	12900	13405	13005	27	3990	500	9050	10	1	5340000	715	16.61	1.27	12	0.13	806.00	10536.00	18200	20230612	-26.43	8900	20230103	50.45	18200	-26.43	20230612	8900	50.45	20230103	18200	-26.43	20230612	8900	50.45	20230103	4.98	N	224110	500	26 억		427725	N	N	0	N	00	N
177	20230801	090753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13570	250	2	1.88	5006850	369	1.19	13590	13590	13350	17310	9330	13320	13568.70	8.01	0	-107	13700	13510	13300	13110	12900	13405	13005	27	3990	500	9050	10	1	5340000	725	16.84	1.29	12	0.01	806.00	10536.00	18200	20230612	-25.44	8900	20230103	52.47	18200	-25.44	20230612	8900	52.47	20230103	18200	-25.44	20230612	8900	52.47	20230103	4.98	N	224110	500	26 억		427725	N	N	0	N	00	N