KissMeData/263800/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161034	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	260	2	4.95	1221105660	223421	277.63	5360	5700	5240	6820	3680	5250	5465.45	0.90	0	15780	5423	5336	5213	5126	5003	5380	5170	81	1570	500	3250	10	1	16211380	893	37.23	2.85	12	1.38	148.00	1934.00	10440	20230209	-47.22	3925	20221013	40.38	10440	-47.22	20230209	4860	13.37	20230103	10440	-47.22	20230209	3925	40.38	20221013	4.13	N	263800	500	81 억		146354	N	N	0	N	00	N
3	20230731	151034	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	260	2	4.95	1176374820	215305	267.54	5360	5700	5240	6820	3680	5250	5463.76	0.90	0	9966	5423	5336	5213	5126	5003	5380	5170	81	1570	500	3250	10	1	16211380	893	37.23	2.85	12	1.33	148.00	1934.00	10440	20230209	-47.22	3925	20221013	40.38	10440	-47.22	20230209	4860	13.37	20230103	10440	-47.22	20230209	3925	40.38	20221013	4.13	N	263800	500	81 억		146354	N	N	0	N	00	N
4	20230731	141041	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	270	2	5.14	1098751100	201179	249.99	5360	5700	5240	6820	3680	5250	5461.56	0.90	0	1809	5423	5336	5213	5126	5003	5380	5170	81	1570	500	3250	10	1	16211380	895	37.30	2.85	12	1.24	148.00	1934.00	10440	20230209	-47.13	3925	20221013	40.64	10440	-47.13	20230209	4860	13.58	20230103	10440	-47.13	20230209	3925	40.64	20221013	4.13	N	263800	500	81 억		146354	N	N	0	N	00	N
5	20230731	131040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	230	2	4.38	958824880	175699	218.33	5360	5700	5240	6820	3680	5250	5457.20	0.90	0	-8209	5423	5336	5213	5126	5003	5380	5170	81	1570	500	3250	10	1	16211380	888	37.03	2.83	12	1.08	148.00	1934.00	10440	20230209	-47.51	3925	20221013	39.62	10440	-47.51	20230209	4860	12.76	20230103	10440	-47.51	20230209	3925	39.62	20221013	4.13	N	263800	500	81 억		146354	N	N	0	N	00	N
6	20230731	121049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5490	240	2	4.57	904506680	165793	206.02	5360	5700	5240	6820	3680	5250	5455.64	0.90	0	-12894	5423	5336	5213	5126	5003	5380	5170	81	1570	500	3250	10	1	16211380	890	37.09	2.84	12	1.02	148.00	1934.00	10440	20230209	-47.41	3925	20221013	39.87	10440	-47.41	20230209	4860	12.96	20230103	10440	-47.41	20230209	3925	39.87	20221013	4.13	N	263800	500	81 억		146354	N	N	0	N	00	N
7	20230731	111051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	190	2	3.62	787605160	144478	179.53	5360	5700	5240	6820	3680	5250	5451.38	0.90	0	-23636	5423	5336	5213	5126	5003	5380	5170	81	1570	500	3250	10	1	16211380	882	36.76	2.81	12	0.89	148.00	1934.00	10440	20230209	-47.89	3925	20221013	38.60	10440	-47.89	20230209	4860	11.93	20230103	10440	-47.89	20230209	3925	38.60	20221013	4.13	N	263800	500	81 억		146354	N	N	0	N	00	N
8	20230731	101047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	190	2	3.62	619306950	113555	141.11	5360	5700	5240	6820	3680	5250	5453.81	0.90	0	-31624	5423	5336	5213	5126	5003	5380	5170	81	1570	500	3250	10	1	16211380	882	36.76	2.81	12	0.70	148.00	1934.00	10440	20230209	-47.89	3925	20221013	38.60	10440	-47.89	20230209	4860	11.93	20230103	10440	-47.89	20230209	3925	38.60	20221013	4.13	N	263800	500	81 억		146354	N	N	0	N	00	N
9	20230731	091036	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	110	2	2.10	6732160	1256	1.56	5360	5360	5360	6820	3680	5250	5360.00	0.90	0	-10848	5423	5336	5213	5126	5003	5380	5170	81	1570	500	3250	10	1	16211380	869	36.22	2.77	12	0.01	148.00	1934.00	10440	20230209	-48.66	3925	20221013	36.56	10440	-48.66	20230209	4860	10.29	20230103	10440	-48.66	20230209	3925	36.56	20221013	4.13	N	263800	500	81 억		146354	N	N	0	N	00	N
10	20230728	161038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	130	2	2.54	420824050	80225	70.82	5110	5300	5090	6650	3590	5120	5245.79	0.75	0	25032	5366	5242	5106	4982	4846	5305	5045	81	1530	500	3170	10	1	16211380	851	35.47	2.71	12	0.49	148.00	1934.00	10440	20230209	-49.71	3925	20221013	33.76	10440	-49.71	20230209	4860	8.02	20230103	10440	-49.71	20230209	3925	33.76	20221013	4.34	N	263800	500	81 억		121322	N	N	0	N	00	N
11	20230728	151037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	170	2	3.32	366798130	69970	61.76	5110	5300	5090	6650	3590	5120	5242.49	0.75	0	20620	5366	5242	5106	4982	4846	5305	5045	81	1530	500	3170	10	1	16211380	858	35.74	2.74	12	0.43	148.00	1934.00	10440	20230209	-49.33	3925	20221013	34.78	10440	-49.33	20230209	4860	8.85	20230103	10440	-49.33	20230209	3925	34.78	20221013	4.34	N	263800	500	81 억		121322	N	N	0	N	00	N
12	20230728	141034	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	140	2	2.73	277151300	52985	46.77	5110	5300	5090	6650	3590	5120	5231.08	0.75	0	12414	5366	5242	5106	4982	4846	5305	5045	81	1530	500	3170	10	1	16211380	853	35.54	2.72	12	0.33	148.00	1934.00	10440	20230209	-49.62	3925	20221013	34.01	10440	-49.62	20230209	4860	8.23	20230103	10440	-49.62	20230209	3925	34.01	20221013	4.34	N	263800	500	81 억		121322	N	N	0	N	00	N
13	20230728	131038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	150	2	2.93	245752700	47025	41.51	5110	5300	5090	6650	3590	5120	5226.35	0.75	0	10731	5366	5242	5106	4982	4846	5305	5045	81	1530	500	3170	10	1	16211380	854	35.61	2.72	12	0.29	148.00	1934.00	10440	20230209	-49.52	3925	20221013	34.27	10440	-49.52	20230209	4860	8.44	20230103	10440	-49.52	20230209	3925	34.27	20221013	4.34	N	263800	500	81 억		121322	N	N	0	N	00	N
14	20230728	121035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	160	2	3.12	198026470	37979	33.52	5110	5300	5090	6650	3590	5120	5214.49	0.75	0	6878	5366	5242	5106	4982	4846	5305	5045	81	1530	500	3170	10	1	16211380	856	35.68	2.73	12	0.23	148.00	1934.00	10440	20230209	-49.43	3925	20221013	34.52	10440	-49.43	20230209	4860	8.64	20230103	10440	-49.43	20230209	3925	34.52	20221013	4.34	N	263800	500	81 억		121322	N	N	0	N	00	N
15	20230728	111042	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	170	2	3.32	165295490	31774	28.05	5110	5290	5090	6650	3590	5120	5202.63	0.75	0	7589	5366	5242	5106	4982	4846	5305	5045	81	1530	500	3170	10	1	16211380	858	35.74	2.74	12	0.20	148.00	1934.00	10440	20230209	-49.33	3925	20221013	34.78	10440	-49.33	20230209	4860	8.85	20230103	10440	-49.33	20230209	3925	34.78	20221013	4.34	N	263800	500	81 억		121322	N	N	0	N	00	N
16	20230728	101032	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	80	2	1.56	108173470	20912	18.46	5110	5240	5090	6650	3590	5120	5173.19	0.75	0	4272	5366	5242	5106	4982	4846	5305	5045	81	1530	500	3170	10	1	16211380	843	35.14	2.69	12	0.13	148.00	1934.00	10440	20230209	-50.19	3925	20221013	32.48	10440	-50.19	20230209	4860	7.00	20230103	10440	-50.19	20230209	3925	32.48	20221013	4.34	N	263800	500	81 억		121322	N	N	0	N	00	N
17	20230728	091042	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	70	2	1.37	46502490	9063	8.00	5110	5190	5090	6650	3590	5120	5131.22	0.75	0	2625	5366	5242	5106	4982	4846	5305	5045	81	1530	500	3170	10	1	16211380	841	35.07	2.68	12	0.06	148.00	1934.00	10440	20230209	-50.29	3925	20221013	32.23	10440	-50.29	20230209	4860	6.79	20230103	10440	-50.29	20230209	3925	32.23	20221013	4.34	N	263800	500	81 억		121322	N	N	0	N	00	N
18	20230727	161033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	120	2	2.40	576007910	112821	28.39	4975	5230	4970	6500	3500	5000	5105.27	0.56	33022	30338	5690	5345	5135	4790	4580	5240	4685	81	1500	500	3100	10	1	16208380	830	34.59	2.65	12	0.70	148.00	1934.00	10440	20230209	-50.96	3925	20221013	30.45	10440	-50.96	20230209	4860	5.35	20230103	10440	-50.96	20230209	3925	30.45	20221013	4.40	N	263800	500	81 억		90984	N	N	0	N	00	N
19	20230727	151033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	100	2	2.00	531060810	104051	26.18	4975	5230	4970	6500	3500	5000	5103.85	0.56	33022	26458	5690	5345	5135	4790	4580	5240	4685	81	1500	500	3100	10	1	16208380	827	34.46	2.64	12	0.64	148.00	1934.00	10440	20230209	-51.15	3925	20221013	29.94	10440	-51.15	20230209	4860	4.94	20230103	10440	-51.15	20230209	3925	29.94	20221013	4.40	N	263800	500	81 억		90984	N	N	0	N	00	N
20	20230727	141028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	120	2	2.40	410935890	80622	20.29	4975	5230	4970	6500	3500	5000	5097.07	0.56	33022	10823	5690	5345	5135	4790	4580	5240	4685	81	1500	500	3100	10	1	16208380	830	34.59	2.65	12	0.50	148.00	1934.00	10440	20230209	-50.96	3925	20221013	30.45	10440	-50.96	20230209	4860	5.35	20230103	10440	-50.96	20230209	3925	30.45	20221013	4.40	N	263800	500	81 억		90984	N	N	0	N	00	N
21	20230727	131027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	110	2	2.20	374029180	73407	18.47	4975	5230	4970	6500	3500	5000	5095.28	0.56	33022	9449	5690	5345	5135	4790	4580	5240	4685	81	1500	500	3100	10	1	16208380	828	34.53	2.64	12	0.45	148.00	1934.00	10440	20230209	-51.05	3925	20221013	30.19	10440	-51.05	20230209	4860	5.14	20230103	10440	-51.05	20230209	3925	30.19	20221013	4.40	N	263800	500	81 억		90984	N	N	0	N	00	N
22	20230727	121030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	130	2	2.60	309425370	60793	15.30	4975	5230	4970	6500	3500	5000	5089.82	0.56	33022	3486	5690	5345	5135	4790	4580	5240	4685	81	1500	500	3100	10	1	16208380	831	34.66	2.65	12	0.38	148.00	1934.00	10440	20230209	-50.86	3925	20221013	30.70	10440	-50.86	20230209	4860	5.56	20230103	10440	-50.86	20230209	3925	30.70	20221013	4.40	N	263800	500	81 억		90984	N	N	0	N	00	N
23	20230727	111033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	210	2	4.20	263198270	51803	13.03	4975	5230	4970	6500	3500	5000	5080.75	0.56	33022	3489	5690	5345	5135	4790	4580	5240	4685	81	1500	500	3100	10	1	16208380	844	35.20	2.69	12	0.32	148.00	1934.00	10440	20230209	-50.10	3925	20221013	32.74	10440	-50.10	20230209	4860	7.20	20230103	10440	-50.10	20230209	3925	32.74	20221013	4.40	N	263800	500	81 억		90984	N	N	0	N	00	N
24	20230727	101029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	110	2	2.20	176783450	35015	8.81	4975	5120	4970	6500	3500	5000	5048.79	0.56	33022	-1868	5690	5345	5135	4790	4580	5240	4685	81	1500	500	3100	10	1	16208380	828	34.53	2.64	12	0.22	148.00	1934.00	10440	20230209	-51.05	3925	20221013	30.19	10440	-51.05	20230209	4860	5.14	20230103	10440	-51.05	20230209	3925	30.19	20221013	4.40	N	263800	500	81 억		90984	N	N	0	N	00	N
25	20230727	091028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5010	10	2	0.20	41353090	8250	2.08	4975	5060	4970	6500	3500	5000	5012.50	0.56	33022	-403	5690	5345	5135	4790	4580	5240	4685	81	1500	500	3100	10	1	16208380	812	33.85	2.59	12	0.05	148.00	1934.00	10440	20230209	-52.01	3925	20221013	27.64	10440	-52.01	20230209	4860	3.09	20230103	10440	-52.01	20230209	3925	27.64	20221013	4.40	N	263800	500	81 억		90984	N	N	0	N	00	N
26	20230726	161026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5000	-510	5	-9.26	2019323895	396910	272.60	5370	5480	4925	7160	3860	5510	5086.12	0.36	0	32616	5816	5662	5576	5422	5336	5620	5380	81	1650	500	3410	10	1	16208380	810	33.78	2.59	12	2.45	148.00	1934.00	10440	20230209	-52.11	3925	20221013	27.39	10440	-52.11	20230209	4860	2.88	20230103	10440	-52.11	20230209	3925	27.39	20221013	4.49	N	263800	500	81 억		57962	N	N	0	N	00	N
27	20230726	151032	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4940	-570	5	-10.34	1932887650	379536	260.67	5370	5480	4925	7160	3860	5510	5090.69	0.36	0	26067	5816	5662	5576	5422	5336	5620	5380	81	1650	500	3410	5	1	16208380	801	33.38	2.55	12	2.34	148.00	1934.00	10440	20230209	-52.68	3925	20221013	25.86	10440	-52.68	20230209	4860	1.65	20230103	10440	-52.68	20230209	3925	25.86	20221013	4.49	N	263800	500	81 억		57962	N	N	0	N	00	N
28	20230726	141024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4980	-530	5	-9.62	1777632525	348221	239.16	5370	5480	4925	7160	3860	5510	5102.70	0.36	0	23915	5816	5662	5576	5422	5336	5620	5380	81	1650	500	3410	5	1	16208380	807	33.65	2.57	12	2.15	148.00	1934.00	10440	20230209	-52.30	3925	20221013	26.88	10440	-52.30	20230209	4860	2.47	20230103	10440	-52.30	20230209	3925	26.88	20221013	4.49	N	263800	500	81 억		57962	N	N	0	N	00	N
29	20230726	131021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5000	-510	5	-9.26	1492814470	290903	199.80	5370	5480	4980	7160	3860	5510	5129.19	0.36	0	18771	5816	5662	5576	5422	5336	5620	5380	81	1650	500	3410	10	1	16208380	810	33.78	2.59	12	1.79	148.00	1934.00	10440	20230209	-52.11	3925	20221013	27.39	10440	-52.11	20230209	4860	2.88	20230103	10440	-52.11	20230209	3925	27.39	20221013	4.49	N	263800	500	81 억		57962	N	N	0	N	00	N
30	20230726	121024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-460	5	-8.35	1298582075	252091	173.14	5370	5480	4995	7160	3860	5510	5148.54	0.36	0	23092	5816	5662	5576	5422	5336	5620	5380	81	1650	500	3410	10	1	16208380	819	34.12	2.61	12	1.56	148.00	1934.00	10440	20230209	-51.63	3925	20221013	28.66	10440	-51.63	20230209	4860	3.91	20230103	10440	-51.63	20230209	3925	28.66	20221013	4.49	N	263800	500	81 억		57962	N	N	0	N	00	N
31	20230726	111018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-460	5	-8.35	1246574265	241806	166.08	5370	5480	4995	7160	3860	5510	5152.48	0.36	0	26553	5816	5662	5576	5422	5336	5620	5380	81	1650	500	3410	10	1	16208380	819	34.12	2.61	12	1.49	148.00	1934.00	10440	20230209	-51.63	3925	20221013	28.66	10440	-51.63	20230209	4860	3.91	20230103	10440	-51.63	20230209	3925	28.66	20221013	4.49	N	263800	500	81 억		57962	N	N	0	N	00	N
32	20230726	101027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	-430	5	-7.80	983394120	189497	130.15	5370	5480	5000	7160	3860	5510	5186.28	0.36	0	24358	5816	5662	5576	5422	5336	5620	5380	81	1650	500	3410	10	1	16208380	823	34.32	2.63	12	1.17	148.00	1934.00	10440	20230209	-51.34	3925	20221013	29.43	10440	-51.34	20230209	4860	4.53	20230103	10440	-51.34	20230209	3925	29.43	20221013	4.49	N	263800	500	81 억		57962	N	N	0	N	00	N
33	20230726	091021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	-310	5	-5.63	387873070	73046	50.17	5370	5480	5010	7160	3860	5510	5304.69	0.36	0	7813	5816	5662	5576	5422	5336	5620	5380	81	1650	500	3410	10	1	16208380	843	35.14	2.69	12	0.45	148.00	1934.00	10440	20230209	-50.19	3925	20221013	32.48	10440	-50.19	20230209	4860	7.00	20230103	10440	-50.19	20230209	3925	32.48	20221013	4.49	N	263800	500	81 억		57962	N	N	0	N	00	N
34	20230725	161018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	-180	5	-3.16	776558870	139022	81.93	5690	5730	5490	7390	3990	5690	5585.93	0.35	0	1571	5963	5826	5733	5596	5503	5780	5550	81	1700	500	3520	10	1	16208380	893	37.23	2.85	12	0.86	148.00	1934.00	10440	20230209	-47.22	3925	20221013	40.38	10440	-47.22	20230209	4860	13.37	20230103	10440	-47.22	20230209	3925	40.38	20221013	4.44	N	263800	500	81 억		56261	N	N	0	N	00	N
35	20230725	151006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	-180	5	-3.16	732933140	131132	77.28	5690	5730	5490	7390	3990	5690	5589.18	0.35	0	-2843	5963	5826	5733	5596	5503	5780	5550	81	1700	500	3520	10	1	16208380	893	37.23	2.85	12	0.81	148.00	1934.00	10440	20230209	-47.22	3925	20221013	40.38	10440	-47.22	20230209	4860	13.37	20230103	10440	-47.22	20230209	3925	40.38	20221013	4.44	N	263800	500	81 억		56261	N	N	0	N	00	N
36	20230725	141005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-190	5	-3.34	613558130	109474	64.51	5690	5730	5500	7390	3990	5690	5604.50	0.35	0	-7455	5963	5826	5733	5596	5503	5780	5550	81	1700	500	3520	10	1	16208380	891	37.16	2.84	12	0.68	148.00	1934.00	10440	20230209	-47.32	3925	20221013	40.13	10440	-47.32	20230209	4860	13.17	20230103	10440	-47.32	20230209	3925	40.13	20221013	4.44	N	263800	500	81 억		56261	N	N	0	N	00	N
37	20230725	131015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	-160	5	-2.81	505046260	89786	52.91	5690	5730	5530	7390	3990	5690	5624.91	0.35	0	-4646	5963	5826	5733	5596	5503	5780	5550	81	1700	500	3520	10	1	16208380	896	37.36	2.86	12	0.55	148.00	1934.00	10440	20230209	-47.03	3925	20221013	40.89	10440	-47.03	20230209	4860	13.79	20230103	10440	-47.03	20230209	3925	40.89	20221013	4.44	N	263800	500	81 억		56261	N	N	0	N	00	N
38	20230725	121016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-140	5	-2.46	439945910	78039	45.99	5690	5730	5540	7390	3990	5690	5637.43	0.35	0	-3266	5963	5826	5733	5596	5503	5780	5550	81	1700	500	3520	10	1	16208380	900	37.50	2.87	12	0.48	148.00	1934.00	10440	20230209	-46.84	3925	20221013	41.40	10440	-46.84	20230209	4860	14.20	20230103	10440	-46.84	20230209	3925	41.40	20221013	4.44	N	263800	500	81 억		56261	N	N	0	N	00	N
39	20230725	111014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-90	5	-1.58	326054840	57577	33.93	5690	5730	5580	7390	3990	5690	5662.87	0.35	0	380	5963	5826	5733	5596	5503	5780	5550	81	1700	500	3520	10	1	16208380	908	37.84	2.90	12	0.36	148.00	1934.00	10440	20230209	-46.36	3925	20221013	42.68	10440	-46.36	20230209	4860	15.23	20230103	10440	-46.36	20230209	3925	42.68	20221013	4.44	N	263800	500	81 억		56261	N	N	0	N	00	N
40	20230725	101013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	-20	5	-0.35	188268150	33093	19.50	5690	5730	5630	7390	3990	5690	5689.06	0.35	0	529	5963	5826	5733	5596	5503	5780	5550	81	1700	500	3520	10	1	16208380	919	38.31	2.93	12	0.20	148.00	1934.00	10440	20230209	-45.69	3925	20221013	44.46	10440	-45.69	20230209	4860	16.67	20230103	10440	-45.69	20230209	3925	44.46	20221013	4.44	N	263800	500	81 억		56261	N	N	0	N	00	N
41	20230725	091012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	-50	5	-0.88	47513420	8389	4.94	5690	5710	5630	7390	3990	5690	5663.36	0.35	0	-259	5963	5826	5733	5596	5503	5780	5550	81	1700	500	3520	10	1	16208380	914	38.11	2.92	12	0.05	148.00	1934.00	10440	20230209	-45.98	3925	20221013	43.69	10440	-45.98	20230209	4860	16.05	20230103	10440	-45.98	20230209	3925	43.69	20221013	4.44	N	263800	500	81 억		56261	N	N	0	N	00	N
42	20230724	161013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	-180	5	-3.07	960646390	167870	9.97	5840	5870	5640	7630	4110	5870	5722.69	0.33	0	2965	6650	6260	6060	5670	5470	6160	5570	81	1760	500	3630	10	1	16208380	922	38.45	2.94	12	1.04	148.00	1934.00	10440	20230209	-45.50	3925	20221013	44.97	10440	-45.50	20230209	4860	17.08	20230103	10440	-45.50	20230209	3925	44.97	20221013	4.45	N	263800	500	81 억		53194	N	N	0	N	00	N
43	20230724	151009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	-150	5	-2.56	862939680	150686	8.95	5840	5870	5640	7630	4110	5870	5726.74	0.33	0	-3112	6650	6260	6060	5670	5470	6160	5570	81	1760	500	3630	10	1	16208380	927	38.65	2.96	12	0.93	148.00	1934.00	10440	20230209	-45.21	3925	20221013	45.73	10440	-45.21	20230209	4860	17.70	20230103	10440	-45.21	20230209	3925	45.73	20221013	4.45	N	263800	500	81 억		53194	N	N	0	N	00	N
44	20230724	141008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	-190	5	-3.24	782947460	136632	8.12	5840	5870	5640	7630	4110	5870	5730.34	0.33	0	-7258	6650	6260	6060	5670	5470	6160	5570	81	1760	500	3630	10	1	16208380	921	38.38	2.94	12	0.84	148.00	1934.00	10440	20230209	-45.59	3925	20221013	44.71	10440	-45.59	20230209	4860	16.87	20230103	10440	-45.59	20230209	3925	44.71	20221013	4.45	N	263800	500	81 억		53194	N	N	0	N	00	N
45	20230724	131008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	-180	5	-3.07	696138700	121373	7.21	5840	5870	5640	7630	4110	5870	5735.53	0.33	0	-3878	6650	6260	6060	5670	5470	6160	5570	81	1760	500	3630	10	1	16208380	922	38.45	2.94	12	0.75	148.00	1934.00	10440	20230209	-45.50	3925	20221013	44.97	10440	-45.50	20230209	4860	17.08	20230103	10440	-45.50	20230209	3925	44.97	20221013	4.45	N	263800	500	81 억		53194	N	N	0	N	00	N
46	20230724	121009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	-200	5	-3.41	626290900	109065	6.48	5840	5870	5640	7630	4110	5870	5742.36	0.33	0	-4055	6650	6260	6060	5670	5470	6160	5570	81	1760	500	3630	10	1	16208380	919	38.31	2.93	12	0.67	148.00	1934.00	10440	20230209	-45.69	3925	20221013	44.46	10440	-45.69	20230209	4860	16.67	20230103	10440	-45.69	20230209	3925	44.46	20221013	4.45	N	263800	500	81 억		53194	N	N	0	N	00	N
47	20230724	111014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	-180	5	-3.07	517448830	89846	5.34	5840	5870	5690	7630	4110	5870	5759.29	0.33	0	-3882	6650	6260	6060	5670	5470	6160	5570	81	1760	500	3630	10	1	16208380	922	38.45	2.94	12	0.55	148.00	1934.00	10440	20230209	-45.50	3925	20221013	44.97	10440	-45.50	20230209	4860	17.08	20230103	10440	-45.50	20230209	3925	44.97	20221013	4.45	N	263800	500	81 억		53194	N	N	0	N	00	N
48	20230724	101004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-120	5	-2.04	312786320	54069	3.21	5840	5870	5750	7630	4110	5870	5784.95	0.33	0	2168	6650	6260	6060	5670	5470	6160	5570	81	1760	500	3630	10	1	16208380	932	38.85	2.97	12	0.33	148.00	1934.00	10440	20230209	-44.92	3925	20221013	46.50	10440	-44.92	20230209	4860	18.31	20230103	10440	-44.92	20230209	3925	46.50	20221013	4.45	N	263800	500	81 억		53194	N	N	0	N	00	N
49	20230724	091010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	-80	5	-1.36	114596080	19699	1.17	5840	5870	5780	7630	4110	5870	5817.36	0.33	0	1982	6650	6260	6060	5670	5470	6160	5570	81	1760	500	3630	10	1	16208380	938	39.12	2.99	12	0.12	148.00	1934.00	10440	20230209	-44.54	3925	20221013	47.52	10440	-44.54	20230209	4860	19.14	20230103	10440	-44.54	20230209	3925	47.52	20221013	4.45	N	263800	500	81 억		53194	N	N	0	N	00	N
50	20230721	161000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	130	2	2.26	10463662630	1675788	1526.51	5890	6450	5860	7460	4020	5740	6244.34	0.40	0	-11602	5880	5810	5710	5640	5540	5845	5675	81	1720	500	3550	10	1	16208380	951	39.66	3.04	12	10.34	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	4.46	N	263800	500	81 억		65624	N	N	0	N	00	N
51	20230721	151001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	130	2	2.26	10244296230	1638538	1492.58	5890	6450	5860	7460	4020	5740	6252.16	0.40	0	-16835	5880	5810	5710	5640	5540	5845	5675	81	1720	500	3550	10	1	16208380	951	39.66	3.04	12	10.11	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	4.46	N	263800	500	81 억		65624	N	N	0	N	00	N
52	20230721	140958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	240	2	4.18	9995771230	1596588	1454.37	5890	6450	5890	7460	4020	5740	6260.77	0.40	0	-17933	5880	5810	5710	5640	5540	5845	5675	81	1720	500	3550	10	1	16208380	969	40.41	3.09	12	9.85	148.00	1934.00	10440	20230209	-42.72	3925	20221013	52.36	10440	-42.72	20230209	4860	23.05	20230103	10440	-42.72	20230209	3925	52.36	20221013	4.46	N	263800	500	81 억		65624	N	N	0	N	00	N
53	20230721	131001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6040	300	2	5.23	9645775140	1537824	1400.84	5890	6450	5890	7460	4020	5740	6272.42	0.40	0	-17709	5880	5810	5710	5640	5540	5845	5675	81	1720	500	3550	10	1	16208380	979	40.81	3.12	12	9.49	148.00	1934.00	10440	20230209	-42.15	3925	20221013	53.89	10440	-42.15	20230209	4860	24.28	20230103	10440	-42.15	20230209	3925	53.89	20221013	4.46	N	263800	500	81 억		65624	N	N	0	N	00	N
54	20230721	121014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6010	270	2	4.70	9525088570	1517805	1382.60	5890	6450	5890	7460	4020	5740	6275.64	0.40	0	-15496	5880	5810	5710	5640	5540	5845	5675	81	1720	500	3550	10	1	16208380	974	40.61	3.11	12	9.36	148.00	1934.00	10440	20230209	-42.43	3925	20221013	53.12	10440	-42.43	20230209	4860	23.66	20230103	10440	-42.43	20230209	3925	53.12	20221013	4.46	N	263800	500	81 억		65624	N	N	0	N	00	N
55	20230721	111009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5990	250	2	4.36	9369576700	1491913	1359.01	5890	6450	5890	7460	4020	5740	6280.32	0.40	0	-13268	5880	5810	5710	5640	5540	5845	5675	81	1720	500	3550	10	1	16208380	971	40.47	3.10	12	9.20	148.00	1934.00	10440	20230209	-42.62	3925	20221013	52.61	10440	-42.62	20230209	4860	23.25	20230103	10440	-42.62	20230209	3925	52.61	20221013	4.46	N	263800	500	81 억		65624	N	N	0	N	00	N
56	20230721	101008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6150	410	2	7.14	8573940760	1360288	1239.11	5890	6450	5890	7460	4020	5740	6303.12	0.40	0	-19491	5880	5810	5710	5640	5540	5845	5675	81	1720	500	3550	10	1	16208380	997	41.55	3.18	12	8.39	148.00	1934.00	10440	20230209	-41.09	3925	20221013	56.69	10440	-41.09	20230209	4860	26.54	20230103	10440	-41.09	20230209	3925	56.69	20221013	4.46	N	263800	500	81 억		65624	N	N	0	N	00	N
57	20230721	091005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6340	600	2	10.45	5628005270	889785	810.52	5890	6450	5890	7460	4020	5740	6325.26	0.40	0	-19649	5880	5810	5710	5640	5540	5845	5675	81	1720	500	3550	10	1	16208380	1028	42.84	3.28	12	5.49	148.00	1934.00	10440	20230209	-39.27	3925	20221013	61.53	10440	-39.27	20230209	4860	30.45	20230103	10440	-39.27	20230209	3925	61.53	20221013	4.46	N	263800	500	81 억		65624	N	N	0	N	00	N
58	20230720	160956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	10	2	0.17	623291340	109569	83.92	5680	5780	5610	7440	4020	5730	5688.55	0.38	0	4128	6050	5890	5780	5620	5510	5835	5565	81	1710	500	3550	10	1	16208380	930	38.78	2.97	12	0.68	148.00	1934.00	10440	20230209	-45.02	3925	20221013	46.24	10440	-45.02	20230209	4860	18.11	20230103	10440	-45.02	20230209	3925	46.24	20221013	4.51	N	263800	500	81 억		61395	N	N	0	N	00	N
59	20230720	150957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	10	2	0.17	561288200	98743	75.62	5680	5780	5610	7440	4020	5730	5684.33	0.38	0	753	6050	5890	5780	5620	5510	5835	5565	81	1710	500	3550	10	1	16208380	930	38.78	2.97	12	0.61	148.00	1934.00	10440	20230209	-45.02	3925	20221013	46.24	10440	-45.02	20230209	4860	18.11	20230103	10440	-45.02	20230209	3925	46.24	20221013	4.51	N	263800	500	81 억		61395	N	N	0	N	00	N
60	20230720	140955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	-20	5	-0.35	513146570	90344	69.19	5680	5780	5610	7440	4020	5730	5679.92	0.38	0	-3490	6050	5890	5780	5620	5510	5835	5565	81	1710	500	3550	10	1	16208380	925	38.58	2.95	12	0.56	148.00	1934.00	10440	20230209	-45.31	3925	20221013	45.48	10440	-45.31	20230209	4860	17.49	20230103	10440	-45.31	20230209	3925	45.48	20221013	4.51	N	263800	500	81 억		61395	N	N	0	N	00	N
61	20230720	130956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	-10	5	-0.17	381424060	67347	51.58	5680	5730	5610	7440	4020	5730	5663.56	0.38	0	-4067	6050	5890	5780	5620	5510	5835	5565	81	1710	500	3550	10	1	16208380	927	38.65	2.96	12	0.42	148.00	1934.00	10440	20230209	-45.21	3925	20221013	45.73	10440	-45.21	20230209	4860	17.70	20230103	10440	-45.21	20230209	3925	45.73	20221013	4.51	N	263800	500	81 억		61395	N	N	0	N	00	N
62	20230720	121004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5660	-70	5	-1.22	302541010	53522	40.99	5680	5730	5610	7440	4020	5730	5652.65	0.38	0	-2052	6050	5890	5780	5620	5510	5835	5565	81	1710	500	3550	10	1	16208380	917	38.24	2.93	12	0.33	148.00	1934.00	10440	20230209	-45.79	3925	20221013	44.20	10440	-45.79	20230209	4860	16.46	20230103	10440	-45.79	20230209	3925	44.20	20221013	4.51	N	263800	500	81 억		61395	N	N	0	N	00	N
63	20230720	111000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	-90	5	-1.57	230942250	40900	31.32	5680	5730	5610	7440	4020	5730	5646.51	0.38	0	-1970	6050	5890	5780	5620	5510	5835	5565	81	1710	500	3550	10	1	16208380	914	38.11	2.92	12	0.25	148.00	1934.00	10440	20230209	-45.98	3925	20221013	43.69	10440	-45.98	20230209	4860	16.05	20230103	10440	-45.98	20230209	3925	43.69	20221013	4.51	N	263800	500	81 억		61395	N	N	0	N	00	N
64	20230720	100949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-100	5	-1.75	184404340	32640	25.00	5680	5730	5610	7440	4020	5730	5649.64	0.38	0	-1551	6050	5890	5780	5620	5510	5835	5565	81	1710	500	3550	10	1	16208380	913	38.04	2.91	12	0.20	148.00	1934.00	10440	20230209	-46.07	3925	20221013	43.44	10440	-46.07	20230209	4860	15.84	20230103	10440	-46.07	20230209	3925	43.44	20221013	4.51	N	263800	500	81 억		61395	N	N	0	N	00	N
65	20230720	090952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	-50	5	-0.87	24622650	4324	3.31	5680	5730	5680	7440	4020	5730	5694.41	0.38	0	-829	6050	5890	5780	5620	5510	5835	5565	81	1710	500	3550	10	1	16208380	921	38.38	2.94	12	0.03	148.00	1934.00	10440	20230209	-45.59	3925	20221013	44.71	10440	-45.59	20230209	4860	16.87	20230103	10440	-45.59	20230209	3925	44.71	20221013	4.51	N	263800	500	81 억		61395	N	N	0	N	00	N
66	20230719	161010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	-110	5	-1.88	743968820	128932	130.67	5880	5940	5670	7590	4090	5840	5770.22	0.38	0	-505	6000	5920	5850	5770	5700	5885	5735	81	1750	500	3620	10	1	16208380	929	38.72	2.96	12	0.80	148.00	1934.00	10440	20230209	-45.11	3925	20221013	45.99	10440	-45.11	20230209	4860	17.90	20230103	10440	-45.11	20230209	3925	45.99	20221013	4.59	N	263800	500	81 억		61900	N	N	0	N	00	N
67	20230719	151008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	-60	5	-1.03	702587170	121738	123.38	5880	5940	5670	7590	4090	5840	5771.15	0.38	0	-2290	6000	5920	5850	5770	5700	5885	5735	81	1750	500	3620	10	1	16208380	937	39.05	2.99	12	0.75	148.00	1934.00	10440	20230209	-44.64	3925	20221013	47.26	10440	-44.64	20230209	4860	18.93	20230103	10440	-44.64	20230209	3925	47.26	20221013	4.59	N	263800	500	81 억		61900	N	N	0	N	00	N
68	20230719	141012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	-130	5	-2.23	537715320	93060	94.31	5880	5940	5670	7590	4090	5840	5777.97	0.38	0	-10849	6000	5920	5850	5770	5700	5885	5735	81	1750	500	3620	10	1	16208380	925	38.58	2.95	12	0.57	148.00	1934.00	10440	20230209	-45.31	3925	20221013	45.48	10440	-45.31	20230209	4860	17.49	20230103	10440	-45.31	20230209	3925	45.48	20221013	4.59	N	263800	500	81 억		61900	N	N	0	N	00	N
69	20230719	130958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	-100	5	-1.71	417877320	72055	73.02	5880	5940	5740	7590	4090	5840	5799.26	0.38	0	-9267	6000	5920	5850	5770	5700	5885	5735	81	1750	500	3620	10	1	16208380	930	38.78	2.97	12	0.44	148.00	1934.00	10440	20230209	-45.02	3925	20221013	46.24	10440	-45.02	20230209	4860	18.11	20230103	10440	-45.02	20230209	3925	46.24	20221013	4.59	N	263800	500	81 억		61900	N	N	0	N	00	N
70	20230719	121015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-90	5	-1.54	357878600	61620	62.45	5880	5940	5750	7590	4090	5840	5807.69	0.38	0	-7796	6000	5920	5850	5770	5700	5885	5735	81	1750	500	3620	10	1	16208380	932	38.85	2.97	12	0.38	148.00	1934.00	10440	20230209	-44.92	3925	20221013	46.50	10440	-44.92	20230209	4860	18.31	20230103	10440	-44.92	20230209	3925	46.50	20221013	4.59	N	263800	500	81 억		61900	N	N	0	N	00	N
71	20230719	111012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	-60	5	-1.03	306076900	52636	53.34	5880	5940	5760	7590	4090	5840	5814.84	0.38	0	-6257	6000	5920	5850	5770	5700	5885	5735	81	1750	500	3620	10	1	16208380	937	39.05	2.99	12	0.32	148.00	1934.00	10440	20230209	-44.64	3925	20221013	47.26	10440	-44.64	20230209	4860	18.93	20230103	10440	-44.64	20230209	3925	47.26	20221013	4.59	N	263800	500	81 억		61900	N	N	0	N	00	N
72	20230719	101003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	-30	5	-0.51	224751760	38578	39.10	5880	5940	5770	7590	4090	5840	5825.80	0.38	0	-5665	6000	5920	5850	5770	5700	5885	5735	81	1750	500	3620	10	1	16208380	942	39.26	3.00	12	0.24	148.00	1934.00	10440	20230209	-44.35	3925	20221013	48.03	10440	-44.35	20230209	4860	19.55	20230103	10440	-44.35	20230209	3925	48.03	20221013	4.59	N	263800	500	81 억		61900	N	N	0	N	00	N
73	20230719	091003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	80	2	1.37	74475610	12685	12.86	5880	5940	5840	7590	4090	5840	5871.86	0.38	0	-5821	6000	5920	5850	5770	5700	5885	5735	81	1750	500	3620	10	1	16208380	960	40.00	3.06	12	0.08	148.00	1934.00	10440	20230209	-43.30	3925	20221013	50.83	10440	-43.30	20230209	4860	21.81	20230103	10440	-43.30	20230209	3925	50.83	20221013	4.59	N	263800	500	81 억		61900	N	N	0	N	00	N
74	20230718	161002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	-70	5	-1.18	569192310	97745	97.60	5880	5930	5780	7680	4140	5910	5823.21	0.46	0	-11923	6103	6006	5913	5816	5723	5960	5770	81	1770	500	3660	10	1	16208380	947	39.46	3.02	12	0.60	148.00	1934.00	10440	20230209	-44.06	3925	20221013	48.79	10440	-44.06	20230209	4860	20.16	20230103	10440	-44.06	20230209	3925	48.79	20221013	4.59	N	263800	500	81 억		73823	N	N	0	N	00	N
75	20230718	151001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	-80	5	-1.35	522962770	89789	89.66	5880	5930	5790	7680	4140	5910	5824.35	0.46	0	-14768	6103	6006	5913	5816	5723	5960	5770	81	1770	500	3660	10	1	16208380	945	39.39	3.01	12	0.55	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	4.59	N	263800	500	81 억		73823	N	N	0	N	00	N
76	20230718	140957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-110	5	-1.86	428376750	73505	73.40	5880	5930	5790	7680	4140	5910	5827.86	0.46	0	-20164	6103	6006	5913	5816	5723	5960	5770	81	1770	500	3660	10	1	16208380	940	39.19	3.00	12	0.45	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	4.59	N	263800	500	81 억		73823	N	N	0	N	00	N
77	20230718	130958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-110	5	-1.86	397094780	68114	68.01	5880	5930	5790	7680	4140	5910	5829.86	0.46	0	-17404	6103	6006	5913	5816	5723	5960	5770	81	1770	500	3660	10	1	16208380	940	39.19	3.00	12	0.42	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	4.59	N	263800	500	81 억		73823	N	N	0	N	00	N
78	20230718	121007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-110	5	-1.86	363957830	62400	62.31	5880	5930	5790	7680	4140	5910	5832.66	0.46	0	-15759	6103	6006	5913	5816	5723	5960	5770	81	1770	500	3660	10	1	16208380	940	39.19	3.00	12	0.38	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	4.59	N	263800	500	81 억		73823	N	N	0	N	00	N
79	20230718	111005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	-100	5	-1.69	303354450	51982	51.91	5880	5930	5790	7680	4140	5910	5835.76	0.46	0	-13967	6103	6006	5913	5816	5723	5960	5770	81	1770	500	3660	10	1	16208380	942	39.26	3.00	12	0.32	148.00	1934.00	10440	20230209	-44.35	3925	20221013	48.03	10440	-44.35	20230209	4860	19.55	20230103	10440	-44.35	20230209	3925	48.03	20221013	4.59	N	263800	500	81 억		73823	N	N	0	N	00	N
80	20230718	100958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-110	5	-1.86	215414990	36843	36.79	5880	5930	5800	7680	4140	5910	5846.84	0.46	0	-7196	6103	6006	5913	5816	5723	5960	5770	81	1770	500	3660	10	1	16208380	940	39.19	3.00	12	0.23	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	4.59	N	263800	500	81 억		73823	N	N	0	N	00	N
81	20230718	090955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	-20	5	-0.34	26503280	4502	4.50	5880	5930	5870	7680	4140	5910	5887.00	0.46	0	651	6103	6006	5913	5816	5723	5960	5770	81	1770	500	3660	10	1	16208380	955	39.80	3.05	12	0.03	148.00	1934.00	10440	20230209	-43.58	3925	20221013	50.06	10440	-43.58	20230209	4860	21.19	20230103	10440	-43.58	20230209	3925	50.06	20221013	4.59	N	263800	500	81 억		73823	N	N	0	N	00	N
82	20230717	160957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	-10	5	-0.17	585209740	99143	80.60	5920	6010	5820	7690	4150	5920	5902.64	0.40	0	9578	6080	6000	5930	5850	5780	5965	5815	81	1770	500	3670	10	1	16208380	958	39.93	3.06	12	0.61	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	4.49	N	263800	500	81 억		64245	N	N	0	N	00	N
83	20230717	150953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	30	2	0.51	553692740	93820	76.27	5920	6010	5820	7690	4150	5920	5901.65	0.40	0	8318	6080	6000	5930	5850	5780	5965	5815	81	1770	500	3670	10	1	16208380	964	40.20	3.08	12	0.58	148.00	1934.00	10440	20230209	-43.01	3925	20221013	51.59	10440	-43.01	20230209	4860	22.43	20230103	10440	-43.01	20230209	3925	51.59	20221013	4.49	N	263800	500	81 억		64245	N	N	0	N	00	N
84	20230717	140956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	-20	5	-0.34	521771910	88448	71.91	5920	6010	5820	7690	4150	5920	5899.19	0.40	0	7933	6080	6000	5930	5850	5780	5965	5815	81	1770	500	3670	10	1	16208380	956	39.86	3.05	12	0.55	148.00	1934.00	10440	20230209	-43.49	3925	20221013	50.32	10440	-43.49	20230209	4860	21.40	20230103	10440	-43.49	20230209	3925	50.32	20221013	4.49	N	263800	500	81 억		64245	N	N	0	N	00	N
85	20230717	130946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	60	2	1.01	427912040	72629	59.05	5920	6010	5820	7690	4150	5920	5891.75	0.40	0	4648	6080	6000	5930	5850	5780	5965	5815	81	1770	500	3670	10	1	16208380	969	40.41	3.09	12	0.45	148.00	1934.00	10440	20230209	-42.72	3925	20221013	52.36	10440	-42.72	20230209	4860	23.05	20230103	10440	-42.72	20230209	3925	52.36	20221013	4.49	N	263800	500	81 억		64245	N	N	0	N	00	N
86	20230717	120957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	-40	5	-0.68	270254040	46106	37.48	5920	5940	5820	7690	4150	5920	5861.58	0.40	0	872	6080	6000	5930	5850	5780	5965	5815	81	1770	500	3670	10	1	16208380	953	39.73	3.04	12	0.28	148.00	1934.00	10440	20230209	-43.68	3925	20221013	49.81	10440	-43.68	20230209	4860	20.99	20230103	10440	-43.68	20230209	3925	49.81	20221013	4.49	N	263800	500	81 억		64245	N	N	0	N	00	N
87	20230717	110948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-60	5	-1.01	230791100	39377	32.01	5920	5940	5820	7690	4150	5920	5861.06	0.40	0	2	6080	6000	5930	5850	5780	5965	5815	81	1770	500	3670	10	1	16208380	950	39.59	3.03	12	0.24	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	4.49	N	263800	500	81 억		64245	N	N	0	N	00	N
88	20230717	100948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-60	5	-1.01	182269420	31092	25.28	5920	5940	5820	7690	4150	5920	5862.26	0.40	0	-1214	6080	6000	5930	5850	5780	5965	5815	81	1770	500	3670	10	1	16208380	950	39.59	3.03	12	0.19	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	4.49	N	263800	500	81 억		64245	N	N	0	N	00	N
89	20230717	090948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	-90	5	-1.52	49039870	8344	6.78	5920	5940	5820	7690	4150	5920	5877.26	0.40	0	-4826	6080	6000	5930	5850	5780	5965	5815	81	1770	500	3670	10	1	16208380	945	39.39	3.01	12	0.05	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	4.49	N	263800	500	81 억		64245	N	N	0	N	00	N
90	20230714	160948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-70	5	-1.17	716530090	121075	75.97	5990	6010	5860	7780	4200	5990	5917.74	0.45	0	-9677	6170	6080	5990	5900	5810	6125	5945	81	1790	500	3710	10	1	16208380	960	40.00	3.06	12	0.75	148.00	1934.00	10440	20230209	-43.30	3925	20221013	50.83	10440	-43.30	20230209	4860	21.81	20230103	10440	-43.30	20230209	3925	50.83	20221013	4.33	N	263800	500	81 억		73660	N	N	0	N	00	N
91	20230714	150951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	-50	5	-0.83	682985170	115410	72.42	5990	6010	5860	7780	4200	5990	5917.56	0.45	0	-12110	6170	6080	5990	5900	5810	6125	5945	81	1790	500	3710	10	1	16208380	963	40.14	3.07	12	0.71	148.00	1934.00	10440	20230209	-43.10	3925	20221013	51.34	10440	-43.10	20230209	4860	22.22	20230103	10440	-43.10	20230209	3925	51.34	20221013	4.33	N	263800	500	81 억		73660	N	N	0	N	00	N
92	20230714	140957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-70	5	-1.17	584806970	98782	61.98	5990	6010	5860	7780	4200	5990	5919.79	0.45	0	-17033	6170	6080	5990	5900	5810	6125	5945	81	1790	500	3710	10	1	16208380	960	40.00	3.06	12	0.61	148.00	1934.00	10440	20230209	-43.30	3925	20221013	50.83	10440	-43.30	20230209	4860	21.81	20230103	10440	-43.30	20230209	3925	50.83	20221013	4.33	N	263800	500	81 억		73660	N	N	0	N	00	N
93	20230714	130943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	-80	5	-1.34	530477340	89613	56.23	5990	6010	5860	7780	4200	5990	5919.21	0.45	0	-15307	6170	6080	5990	5900	5810	6125	5945	81	1790	500	3710	10	1	16208380	958	39.93	3.06	12	0.55	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	4.33	N	263800	500	81 억		73660	N	N	0	N	00	N
94	20230714	120943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-130	5	-2.17	477257450	80578	50.56	5990	6010	5860	7780	4200	5990	5922.46	0.45	0	-12550	6170	6080	5990	5900	5810	6125	5945	81	1790	500	3710	10	1	16208380	950	39.59	3.03	12	0.50	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	4.33	N	263800	500	81 억		73660	N	N	0	N	00	N
95	20230714	110955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	-80	5	-1.34	329121650	55435	34.78	5990	6010	5900	7780	4200	5990	5936.54	0.45	0	-7940	6170	6080	5990	5900	5810	6125	5945	81	1790	500	3710	10	1	16208380	958	39.93	3.06	12	0.34	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	4.33	N	263800	500	81 억		73660	N	N	0	N	00	N
96	20230714	100955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	-80	5	-1.34	241448110	40590	25.47	5990	6010	5900	7780	4200	5990	5947.89	0.45	0	-4527	6170	6080	5990	5900	5810	6125	5945	81	1790	500	3710	10	1	16208380	958	39.93	3.06	12	0.25	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	4.33	N	263800	500	81 억		73660	N	N	0	N	00	N
97	20230714	090950	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	-30	5	-0.50	104709130	17490	10.97	5990	6010	5950	7780	4200	5990	5986.70	0.45	0	-4172	6170	6080	5990	5900	5810	6125	5945	81	1790	500	3710	10	1	16208380	966	40.27	3.08	12	0.11	148.00	1934.00	10440	20230209	-42.91	3925	20221013	51.85	10440	-42.91	20230209	4860	22.63	20230103	10440	-42.91	20230209	3925	51.85	20221013	4.33	N	263800	500	81 억		73660	N	N	0	N	00	N
98	20230713	160945	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5990	80	2	1.35	885660060	148549	76.03	5910	6080	5900	7680	4140	5910	5961.96	0.35	0	16434	6183	6046	5973	5836	5763	6010	5800	81	1770	500	3660	10	1	16208380	971	40.47	3.10	12	0.92	148.00	1934.00	10440	20230209	-42.62	3925	20221013	52.61	10440	-42.62	20230209	4860	23.25	20230103	10440	-42.62	20230209	3925	52.61	20221013	4.27	N	263800	500	81 억		57226	N	N	0	N	00	N
99	20230713	150940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	70	2	1.18	794206590	133271	68.21	5910	6080	5900	7680	4140	5910	5959.34	0.35	0	12861	6183	6046	5973	5836	5763	6010	5800	81	1770	500	3660	10	1	16208380	969	40.41	3.09	12	0.82	148.00	1934.00	10440	20230209	-42.72	3925	20221013	52.36	10440	-42.72	20230209	4860	23.05	20230103	10440	-42.72	20230209	3925	52.36	20221013	4.27	N	263800	500	81 억		57226	N	N	0	N	00	N
100	20230713	140940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	50	2	0.85	705836400	118459	60.63	5910	6080	5900	7680	4140	5910	5958.49	0.35	0	7012	6183	6046	5973	5836	5763	6010	5800	81	1770	500	3660	10	1	16208380	966	40.27	3.08	12	0.73	148.00	1934.00	10440	20230209	-42.91	3925	20221013	51.85	10440	-42.91	20230209	4860	22.63	20230103	10440	-42.91	20230209	3925	51.85	20221013	4.27	N	263800	500	81 억		57226	N	N	0	N	00	N
101	20230713	130944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	40	2	0.68	653455950	109672	56.13	5910	6080	5900	7680	4140	5910	5958.28	0.35	0	8087	6183	6046	5973	5836	5763	6010	5800	81	1770	500	3660	10	1	16208380	964	40.20	3.08	12	0.68	148.00	1934.00	10440	20230209	-43.01	3925	20221013	51.59	10440	-43.01	20230209	4860	22.43	20230103	10440	-43.01	20230209	3925	51.59	20221013	4.27	N	263800	500	81 억		57226	N	N	0	N	00	N
102	20230713	120940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	30	2	0.51	575166980	96523	49.40	5910	6080	5900	7680	4140	5910	5958.86	0.35	0	9780	6183	6046	5973	5836	5763	6010	5800	81	1770	500	3660	10	1	16208380	963	40.14	3.07	12	0.60	148.00	1934.00	10440	20230209	-43.10	3925	20221013	51.34	10440	-43.10	20230209	4860	22.22	20230103	10440	-43.10	20230209	3925	51.34	20221013	4.27	N	263800	500	81 억		57226	N	N	0	N	00	N
103	20230713	110943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	70	2	1.18	502577670	84335	43.16	5910	6080	5900	7680	4140	5910	5959.30	0.35	0	10494	6183	6046	5973	5836	5763	6010	5800	81	1770	500	3660	10	1	16208380	969	40.41	3.09	12	0.52	148.00	1934.00	10440	20230209	-42.72	3925	20221013	52.36	10440	-42.72	20230209	4860	23.05	20230103	10440	-42.72	20230209	3925	52.36	20221013	4.27	N	263800	500	81 억		57226	N	N	0	N	00	N
104	20230713	100937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	50	2	0.85	416791920	69985	35.82	5910	6080	5900	7680	4140	5910	5955.45	0.35	0	9280	6183	6046	5973	5836	5763	6010	5800	81	1770	500	3660	10	1	16208380	966	40.27	3.08	12	0.43	148.00	1934.00	10440	20230209	-42.91	3925	20221013	51.85	10440	-42.91	20230209	4860	22.63	20230103	10440	-42.91	20230209	3925	51.85	20221013	4.27	N	263800	500	81 억		57226	N	N	0	N	00	N
105	20230713	090939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	50	2	0.85	88959580	14996	7.68	5910	6040	5900	7680	4140	5910	5932.22	0.35	0	3427	6183	6046	5973	5836	5763	6010	5800	81	1770	500	3660	10	1	16208380	966	40.27	3.08	12	0.09	148.00	1934.00	10440	20230209	-42.91	3925	20221013	51.85	10440	-42.91	20230209	4860	22.63	20230103	10440	-42.91	20230209	3925	51.85	20221013	4.27	N	263800	500	81 억		57226	N	N	0	N	00	N
106	20230712	160936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	-170	5	-2.80	1098663060	183910	17.81	6040	6110	5900	7900	4260	6080	5974.30	0.44	0	-13754	6713	6396	6233	5916	5753	6315	5835	81	1820	500	3760	10	1	16208380	958	39.93	3.06	12	1.13	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	4.29	N	263800	500	81 억		70951	N	N	0	N	00	N
107	20230712	150929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	-140	5	-2.30	1008265670	168638	16.33	6040	6110	5920	7900	4260	6080	5978.68	0.44	0	-13923	6713	6396	6233	5916	5753	6315	5835	81	1820	500	3760	10	1	16208380	963	40.14	3.07	12	1.04	148.00	1934.00	10440	20230209	-43.10	3925	20221013	51.34	10440	-43.10	20230209	4860	22.22	20230103	10440	-43.10	20230209	3925	51.34	20221013	4.29	N	263800	500	81 억		70951	N	N	0	N	00	N
108	20230712	140926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	-130	5	-2.14	754858280	125946	12.20	6040	6110	5930	7900	4260	6080	5993.28	0.44	0	-11858	6713	6396	6233	5916	5753	6315	5835	81	1820	500	3760	10	1	16208380	964	40.20	3.08	12	0.78	148.00	1934.00	10440	20230209	-43.01	3925	20221013	51.59	10440	-43.01	20230209	4860	22.43	20230103	10440	-43.01	20230209	3925	51.59	20221013	4.29	N	263800	500	81 억		70951	N	N	0	N	00	N
109	20230712	130928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5970	-110	5	-1.81	673277760	112262	10.87	6040	6110	5930	7900	4260	6080	5997.13	0.44	0	-6592	6713	6396	6233	5916	5753	6315	5835	81	1820	500	3760	10	1	16208380	968	40.34	3.09	12	0.69	148.00	1934.00	10440	20230209	-42.82	3925	20221013	52.10	10440	-42.82	20230209	4860	22.84	20230103	10440	-42.82	20230209	3925	52.10	20221013	4.29	N	263800	500	81 억		70951	N	N	0	N	00	N
110	20230712	120933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5990	-90	5	-1.48	612708660	102116	9.89	6040	6110	5930	7900	4260	6080	5999.86	0.44	0	-2792	6713	6396	6233	5916	5753	6315	5835	81	1820	500	3760	10	1	16208380	971	40.47	3.10	12	0.63	148.00	1934.00	10440	20230209	-42.62	3925	20221013	52.61	10440	-42.62	20230209	4860	23.25	20230103	10440	-42.62	20230209	3925	52.61	20221013	4.29	N	263800	500	81 억		70951	N	N	0	N	00	N
111	20230712	110933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5970	-110	5	-1.81	548245870	91321	8.84	6040	6110	5930	7900	4260	6080	6003.22	0.44	0	740	6713	6396	6233	5916	5753	6315	5835	81	1820	500	3760	10	1	16208380	968	40.34	3.09	12	0.56	148.00	1934.00	10440	20230209	-42.82	3925	20221013	52.10	10440	-42.82	20230209	4860	22.84	20230103	10440	-42.82	20230209	3925	52.10	20221013	4.29	N	263800	500	81 억		70951	N	N	0	N	00	N
112	20230712	100932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	-80	5	-1.32	316820310	52558	5.09	6040	6110	5970	7900	4260	6080	6027.68	0.44	0	3915	6713	6396	6233	5916	5753	6315	5835	81	1820	500	3760	10	1	16208380	973	40.54	3.10	12	0.32	148.00	1934.00	10440	20230209	-42.53	3925	20221013	52.87	10440	-42.53	20230209	4860	23.46	20230103	10440	-42.53	20230209	3925	52.87	20221013	4.29	N	263800	500	81 억		70951	N	N	0	N	00	N
113	20230712	090933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6060	-20	5	-0.33	61983300	10247	0.99	6040	6080	6030	7900	4260	6080	6047.87	0.44	0	2292	6713	6396	6233	5916	5753	6315	5835	81	1820	500	3760	10	1	16208380	982	40.95	3.13	12	0.06	148.00	1934.00	10440	20230209	-41.95	3925	20221013	54.39	10440	-41.95	20230209	4860	24.69	20230103	10440	-41.95	20230209	3925	54.39	20221013	4.29	N	263800	500	81 억		70951	N	N	0	N	00	N
114	20230711	160920	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6080	50	2	0.83	6479060660	1023770	144.08	6530	6550	6070	7830	4230	6030	6328.90	0.44	0	505	6396	6212	6006	5822	5616	6305	5915	81	1800	500	3730	10	1	16208380	985	41.08	3.14	12	6.32	148.00	1934.00	10440	20230209	-41.76	3925	20221013	54.90	10440	-41.76	20230209	4860	25.10	20230103	10440	-41.76	20230209	3925	54.90	20221013	4.11	N	263800	500	81 억		70661	N	N	0	N	00	N
115	20230711	150917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6130	100	2	1.66	6269026460	989278	139.22	6530	6550	6070	7830	4230	6030	6336.97	0.44	0	-8417	6396	6212	6006	5822	5616	6305	5915	81	1800	500	3730	10	1	16208380	994	41.42	3.17	12	6.10	148.00	1934.00	10440	20230209	-41.28	3925	20221013	56.18	10440	-41.28	20230209	4860	26.13	20230103	10440	-41.28	20230209	3925	56.18	20221013	4.11	N	263800	500	81 억		70661	N	N	0	N	00	N
116	20230711	140911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6150	120	2	1.99	5934604070	934477	131.51	6530	6550	6120	7830	4230	6030	6350.72	0.44	0	-16254	6396	6212	6006	5822	5616	6305	5915	81	1800	500	3730	10	1	16208380	997	41.55	3.18	12	5.77	148.00	1934.00	10440	20230209	-41.09	3925	20221013	56.69	10440	-41.09	20230209	4860	26.54	20230103	10440	-41.09	20230209	3925	56.69	20221013	4.11	N	263800	500	81 억		70661	N	N	0	N	00	N
117	20230711	130901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6170	140	2	2.32	5741842650	903076	127.09	6530	6550	6140	7830	4230	6030	6358.09	0.44	0	-11952	6396	6212	6006	5822	5616	6305	5915	81	1800	500	3730	10	1	16208380	1000	41.69	3.19	12	5.57	148.00	1934.00	10440	20230209	-40.90	3925	20221013	57.20	10440	-40.90	20230209	4860	26.95	20230103	10440	-40.90	20230209	3925	57.20	20221013	4.11	N	263800	500	81 억		70661	N	N	0	N	00	N
118	20230711	120922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6200	170	2	2.82	5565290350	874414	123.06	6530	6550	6140	7830	4230	6030	6364.59	0.44	0	-4551	6396	6212	6006	5822	5616	6305	5915	81	1800	500	3730	10	1	16208380	1005	41.89	3.21	12	5.39	148.00	1934.00	10440	20230209	-40.61	3925	20221013	57.96	10440	-40.61	20230209	4860	27.57	20230103	10440	-40.61	20230209	3925	57.96	20221013	4.11	N	263800	500	81 억		70661	N	N	0	N	00	N
119	20230711	110927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6180	150	2	2.49	5456947750	856852	120.59	6530	6550	6140	7830	4230	6030	6368.60	0.44	0	-1736	6396	6212	6006	5822	5616	6305	5915	81	1800	500	3730	10	1	16208380	1002	41.76	3.20	12	5.29	148.00	1934.00	10440	20230209	-40.80	3925	20221013	57.45	10440	-40.80	20230209	4860	27.16	20230103	10440	-40.80	20230209	3925	57.45	20221013	4.11	N	263800	500	81 억		70661	N	N	0	N	00	N
120	20230711	100924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6180	150	2	2.49	5002148840	783119	110.21	6530	6550	6170	7830	4230	6030	6387.47	0.44	0	-11896	6396	6212	6006	5822	5616	6305	5915	81	1800	500	3730	10	1	16208380	1002	41.76	3.20	12	4.83	148.00	1934.00	10440	20230209	-40.80	3925	20221013	57.45	10440	-40.80	20230209	4860	27.16	20230103	10440	-40.80	20230209	3925	57.45	20221013	4.11	N	263800	500	81 억		70661	N	N	0	N	00	N
121	20230711	090921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6370	340	2	5.64	3404376080	528037	74.31	6530	6550	6330	7830	4230	6030	6447.23	0.44	0	-7348	6396	6212	6006	5822	5616	6305	5915	81	1800	500	3730	10	1	16208380	1032	43.04	3.29	12	3.26	148.00	1934.00	10440	20230209	-38.98	3925	20221013	62.29	10440	-38.98	20230209	4860	31.07	20230103	10440	-38.98	20230209	3925	62.29	20221013	4.11	N	263800	500	81 억		70661	N	N	0	N	00	N
122	20230710	160914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6030	30	2	0.50	2030938980	340367	82.50	5940	6190	5800	7800	4200	6000	5966.76	0.44	0	1941	6500	6250	6100	5850	5700	6175	5775	81	1800	500	3720	10	1	16208380	977	40.74	3.12	12	2.10	148.00	1934.00	10440	20230209	-42.24	3925	20221013	53.63	10440	-42.24	20230209	4860	24.07	20230103	10440	-42.24	20230209	3925	53.63	20221013	4.16	N	263800	500	81 억		70539	N	N	0	N	00	N
123	20230710	150916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6040	40	2	0.67	1877405410	314860	76.32	5940	6190	5800	7800	4200	6000	5962.53	0.44	0	526	6500	6250	6100	5850	5700	6175	5775	81	1800	500	3720	10	1	16208380	979	40.81	3.12	12	1.94	148.00	1934.00	10440	20230209	-42.15	3925	20221013	53.89	10440	-42.15	20230209	4860	24.28	20230103	10440	-42.15	20230209	3925	53.89	20221013	4.16	N	263800	500	81 억		70539	N	N	0	N	00	N
124	20230710	140907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	-20	5	-0.33	1342095640	226569	54.92	5940	6100	5800	7800	4200	6000	5923.18	0.44	0	-5182	6500	6250	6100	5850	5700	6175	5775	81	1800	500	3720	10	1	16208380	969	40.41	3.09	12	1.40	148.00	1934.00	10440	20230209	-42.72	3925	20221013	52.36	10440	-42.72	20230209	4860	23.05	20230103	10440	-42.72	20230209	3925	52.36	20221013	4.16	N	263800	500	81 억		70539	N	N	0	N	00	N
125	20230710	130855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	-110	5	-1.83	881917450	150007	36.36	5940	6100	5800	7800	4200	6000	5878.26	0.44	0	3869	6500	6250	6100	5850	5700	6175	5775	81	1800	500	3720	10	1	16208380	955	39.80	3.05	12	0.93	148.00	1934.00	10440	20230209	-43.58	3925	20221013	50.06	10440	-43.58	20230209	4860	21.19	20230103	10440	-43.58	20230209	3925	50.06	20221013	4.16	N	263800	500	81 억		70539	N	N	0	N	00	N
126	20230710	120920	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	-120	5	-2.00	844030580	143600	34.81	5940	6100	5800	7800	4200	6000	5876.68	0.44	0	5553	6500	6250	6100	5850	5700	6175	5775	81	1800	500	3720	10	1	16208380	953	39.73	3.04	12	0.89	148.00	1934.00	10440	20230209	-43.68	3925	20221013	49.81	10440	-43.68	20230209	4860	20.99	20230103	10440	-43.68	20230209	3925	49.81	20221013	4.16	N	263800	500	81 억		70539	N	N	0	N	00	N
127	20230710	110917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-130	5	-2.17	791257820	134596	32.63	5940	6100	5800	7800	4200	6000	5877.73	0.44	0	6024	6500	6250	6100	5850	5700	6175	5775	81	1800	500	3720	10	1	16208380	951	39.66	3.04	12	0.83	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	4.16	N	263800	500	81 억		70539	N	N	0	N	00	N
128	20230710	100918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	-120	5	-2.00	628145870	107104	25.96	5940	5980	5800	7800	4200	6000	5863.38	0.44	0	7790	6500	6250	6100	5850	5700	6175	5775	81	1800	500	3720	10	1	16208380	953	39.73	3.04	12	0.66	148.00	1934.00	10440	20230209	-43.68	3925	20221013	49.81	10440	-43.68	20230209	4860	20.99	20230103	10440	-43.68	20230209	3925	49.81	20221013	4.16	N	263800	500	81 억		70539	N	N	0	N	00	N
129	20230710	090910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	-110	5	-1.83	239217440	40522	9.82	5940	5980	5830	7800	4200	6000	5900.62	0.44	0	-273	6500	6250	6100	5850	5700	6175	5775	81	1800	500	3720	10	1	16208380	955	39.80	3.05	12	0.25	148.00	1934.00	10440	20230209	-43.58	3925	20221013	50.06	10440	-43.58	20230209	4860	21.19	20230103	10440	-43.58	20230209	3925	50.06	20221013	4.16	N	263800	500	81 억		70539	N	N	0	N	00	N
130	20230707	160907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	-130	5	-2.12	2471102260	403021	72.78	6250	6350	5950	7960	4300	6130	6132.29	0.56	0	-22146	6623	6376	6253	6006	5883	6315	5945	81	1830	500	3800	10	1	16208380	973	40.54	3.10	12	2.49	148.00	1934.00	10440	20230209	-42.53	3925	20221013	52.87	10440	-42.53	20230209	4860	23.46	20230103	10440	-42.53	20230209	3925	52.87	20221013	3.87	N	263800	500	81 억		90589	N	N	0	N	00	N
131	20230707	150906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6060	-70	5	-1.14	2271084980	369814	66.79	6250	6350	5950	7960	4300	6130	6141.16	0.56	0	-26325	6623	6376	6253	6006	5883	6315	5945	81	1830	500	3800	10	1	16208380	982	40.95	3.13	12	2.28	148.00	1934.00	10440	20230209	-41.95	3925	20221013	54.39	10440	-41.95	20230209	4860	24.69	20230103	10440	-41.95	20230209	3925	54.39	20221013	3.87	N	263800	500	81 억		90589	N	N	0	N	00	N
132	20230707	140923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	-180	5	-2.94	2151469030	349926	63.19	6250	6350	5950	7960	4300	6130	6148.36	0.56	0	-29052	6623	6376	6253	6006	5883	6315	5945	81	1830	500	3800	10	1	16208380	964	40.20	3.08	12	2.16	148.00	1934.00	10440	20230209	-43.01	3925	20221013	51.59	10440	-43.01	20230209	4860	22.43	20230103	10440	-43.01	20230209	3925	51.59	20221013	3.87	N	263800	500	81 억		90589	N	N	0	N	00	N
133	20230707	130911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	-130	5	-2.12	2053425170	333522	60.23	6250	6350	5950	7960	4300	6130	6156.80	0.56	0	-26680	6623	6376	6253	6006	5883	6315	5945	81	1830	500	3800	10	1	16208380	973	40.54	3.10	12	2.06	148.00	1934.00	10440	20230209	-42.53	3925	20221013	52.87	10440	-42.53	20230209	4860	23.46	20230103	10440	-42.53	20230209	3925	52.87	20221013	3.87	N	263800	500	81 억		90589	N	N	0	N	00	N
134	20230707	120915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6010	-120	5	-1.96	1966425050	318977	57.60	6250	6350	5950	7960	4300	6130	6164.80	0.56	0	-25106	6623	6376	6253	6006	5883	6315	5945	81	1830	500	3800	10	1	16208380	974	40.61	3.11	12	1.97	148.00	1934.00	10440	20230209	-42.43	3925	20221013	53.12	10440	-42.43	20230209	4860	23.66	20230103	10440	-42.43	20230209	3925	53.12	20221013	3.87	N	263800	500	81 억		90589	N	N	0	N	00	N
135	20230707	110920	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	-130	5	-2.12	1865663160	302185	54.57	6250	6350	5950	7960	4300	6130	6173.93	0.56	0	-24712	6623	6376	6253	6006	5883	6315	5945	81	1830	500	3800	10	1	16208380	973	40.54	3.10	12	1.86	148.00	1934.00	10440	20230209	-42.53	3925	20221013	52.87	10440	-42.53	20230209	4860	23.46	20230103	10440	-42.53	20230209	3925	52.87	20221013	3.87	N	263800	500	81 억		90589	N	N	0	N	00	N
136	20230707	100907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6050	-80	5	-1.31	1499673320	241288	43.57	6250	6350	6030	7960	4300	6130	6215.33	0.56	0	-21433	6623	6376	6253	6006	5883	6315	5945	81	1830	500	3800	10	1	16208380	981	40.88	3.13	12	1.49	148.00	1934.00	10440	20230209	-42.05	3925	20221013	54.14	10440	-42.05	20230209	4860	24.49	20230103	10440	-42.05	20230209	3925	54.14	20221013	3.87	N	263800	500	81 억		90589	N	N	0	N	00	N
137	20230707	090908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6210	80	2	1.31	286958200	46031	8.31	6250	6290	6150	7960	4300	6130	6234.34	0.56	0	-6395	6623	6376	6253	6006	5883	6315	5945	81	1830	500	3800	10	1	16208380	1007	41.96	3.21	12	0.28	148.00	1934.00	10440	20230209	-40.52	3925	20221013	58.22	10440	-40.52	20230209	4860	27.78	20230103	10440	-40.52	20230209	3925	58.22	20221013	3.87	N	263800	500	81 억		90589	N	N	0	N	00	N
138	20230706	160907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6130	-280	5	-4.37	3314179560	526616	10.10	6440	6500	6130	8330	4490	6410	6293.59	0.78	0	-39288	7590	7000	6500	5910	5410	7295	6205	81	1920	500	3970	10	1	16208380	994	41.42	3.17	12	3.25	148.00	1934.00	10440	20230209	-41.28	3925	20221013	56.18	10440	-41.28	20230209	4860	26.13	20230103	10440	-41.28	20230209	3925	56.18	20221013	3.87	N	263800	500	81 억		126524	N	N	0	N	00	N
139	20230706	150908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6190	-220	5	-3.43	3065230770	486110	9.32	6440	6500	6160	8330	4490	6410	6305.63	0.78	0	-44078	7590	7000	6500	5910	5410	7295	6205	81	1920	500	3970	10	1	16208380	1003	41.82	3.20	12	3.00	148.00	1934.00	10440	20230209	-40.71	3925	20221013	57.71	10440	-40.71	20230209	4860	27.37	20230103	10440	-40.71	20230209	3925	57.71	20221013	3.87	N	263800	500	81 억		126524	N	N	0	N	00	N
140	20230706	140909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6200	-210	5	-3.28	2825098610	447260	8.58	6440	6500	6170	8330	4490	6410	6316.46	0.78	0	-33260	7590	7000	6500	5910	5410	7295	6205	81	1920	500	3970	10	1	16208380	1005	41.89	3.21	12	2.76	148.00	1934.00	10440	20230209	-40.61	3925	20221013	57.96	10440	-40.61	20230209	4860	27.57	20230103	10440	-40.61	20230209	3925	57.96	20221013	3.87	N	263800	500	81 억		126524	N	N	0	N	00	N
141	20230706	130906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6240	-170	5	-2.65	2553363630	403403	7.74	6440	6500	6180	8330	4490	6410	6329.56	0.78	0	-26834	7590	7000	6500	5910	5410	7295	6205	81	1920	500	3970	10	1	16208380	1011	42.16	3.23	12	2.49	148.00	1934.00	10440	20230209	-40.23	3925	20221013	58.98	10440	-40.23	20230209	4860	28.40	20230103	10440	-40.23	20230209	3925	58.98	20221013	3.87	N	263800	500	81 억		126524	N	N	0	N	00	N
142	20230706	120848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6230	-180	5	-2.81	2430385840	383645	7.36	6440	6500	6180	8330	4490	6410	6334.99	0.78	0	-21066	7590	7000	6500	5910	5410	7295	6205	81	1920	500	3970	10	1	16208380	1010	42.09	3.22	12	2.37	148.00	1934.00	10440	20230209	-40.33	3925	20221013	58.73	10440	-40.33	20230209	4860	28.19	20230103	10440	-40.33	20230209	3925	58.73	20221013	3.87	N	263800	500	81 억		126524	N	N	0	N	00	N
143	20230706	110914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6300	-110	5	-1.72	2123010820	334306	6.41	6440	6500	6250	8330	4490	6410	6350.50	0.78	0	-16564	7590	7000	6500	5910	5410	7295	6205	81	1920	500	3970	10	1	16208380	1021	42.57	3.26	12	2.06	148.00	1934.00	10440	20230209	-39.66	3925	20221013	60.51	10440	-39.66	20230209	4860	29.63	20230103	10440	-39.66	20230209	3925	60.51	20221013	3.87	N	263800	500	81 억		126524	N	N	0	N	00	N
144	20230706	100908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6290	-120	5	-1.87	1697770630	266595	5.11	6440	6500	6290	8330	4490	6410	6368.35	0.78	0	-11404	7590	7000	6500	5910	5410	7295	6205	81	1920	500	3970	10	1	16208380	1020	42.50	3.25	12	1.64	148.00	1934.00	10440	20230209	-39.75	3925	20221013	60.25	10440	-39.75	20230209	4860	29.42	20230103	10440	-39.75	20230209	3925	60.25	20221013	3.87	N	263800	500	81 억		126524	N	N	0	N	00	N
145	20230706	090906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6370	-40	5	-0.62	841704070	131144	2.52	6440	6500	6330	8330	4490	6410	6418.17	0.78	0	-20988	7590	7000	6500	5910	5410	7295	6205	81	1920	500	3970	10	1	16208380	1032	43.04	3.29	12	0.81	148.00	1934.00	10440	20230209	-38.98	3925	20221013	62.29	10440	-38.98	20230209	4860	31.07	20230103	10440	-38.98	20230209	3925	62.29	20221013	3.87	N	263800	500	81 억		126524	N	N	0	N	00	N
146	20230705	160903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6410	570	2	9.76	34197419290	5173171	11534.13	6000	7090	6000	7590	4090	5840	6610.67	1.65	0	-134588	5986	5912	5866	5792	5746	5890	5770	81	1750	500	3620	10	1	16208380	1039	43.31	3.31	12	31.92	148.00	1934.00	10440	20230209	-38.60	3925	20221013	63.31	10440	-38.60	20230209	4860	31.89	20230103	10440	-38.60	20230209	3925	63.31	20221013	3.91	N	263800	500	81 억		266895	N	N	0	N	00	N
147	20230705	150859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6410	570	2	9.76	33521026630	5067781	11299.15	6000	7090	6000	7590	4090	5840	6614.54	1.65	0	-135779	5986	5912	5866	5792	5746	5890	5770	81	1750	500	3620	10	1	16208380	1039	43.31	3.31	12	31.27	148.00	1934.00	10440	20230209	-38.60	3925	20221013	63.31	10440	-38.60	20230209	4860	31.89	20230103	10440	-38.60	20230209	3925	63.31	20221013	3.91	N	263800	500	81 억		266895	N	N	0	N	00	N
148	20230705	140850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6400	560	2	9.59	32680710390	4936714	11006.92	6000	7090	6000	7590	4090	5840	6619.93	1.65	0	-163211	5986	5912	5866	5792	5746	5890	5770	81	1750	500	3620	10	1	16208380	1037	43.24	3.31	12	30.46	148.00	1934.00	10440	20230209	-38.70	3925	20221013	63.06	10440	-38.70	20230209	4860	31.69	20230103	10440	-38.70	20230209	3925	63.06	20221013	3.91	N	263800	500	81 억		266895	N	N	0	N	00	N
149	20230705	130853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6310	470	2	8.05	31056952590	4680767	10436.26	6000	7090	6000	7590	4090	5840	6635.01	1.65	0	-159379	5986	5912	5866	5792	5746	5890	5770	81	1750	500	3620	10	1	16208380	1023	42.64	3.26	12	28.88	148.00	1934.00	10440	20230209	-39.56	3925	20221013	60.76	10440	-39.56	20230209	4860	29.84	20230103	10440	-39.56	20230209	3925	60.76	20221013	3.91	N	263800	500	81 억		266895	N	N	0	N	00	N
150	20230705	120851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6370	530	2	9.08	30008664180	4515441	10067.65	6000	7090	6000	7590	4090	5840	6645.79	1.65	0	-126024	5986	5912	5866	5792	5746	5890	5770	81	1750	500	3620	10	1	16208380	1032	43.04	3.29	12	27.86	148.00	1934.00	10440	20230209	-38.98	3925	20221013	62.29	10440	-38.98	20230209	4860	31.07	20230103	10440	-38.98	20230209	3925	62.29	20221013	3.91	N	263800	500	81 억		266895	N	N	0	N	00	N
151	20230705	110901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6350	510	2	8.73	28795010260	4323870	9640.52	6000	7090	6000	7590	4090	5840	6659.55	1.65	0	-124496	5986	5912	5866	5792	5746	5890	5770	81	1750	500	3620	10	1	16208380	1029	42.91	3.28	12	26.68	148.00	1934.00	10440	20230209	-39.18	3925	20221013	61.78	10440	-39.18	20230209	4860	30.66	20230103	10440	-39.18	20230209	3925	61.78	20221013	3.91	N	263800	500	81 억		266895	N	N	0	N	00	N
152	20230705	100853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6900	1060	2	18.15	13330184700	2018559	4500.59	6000	7050	6000	7590	4090	5840	6603.81	1.65	0	-12521	5986	5912	5866	5792	5746	5890	5770	81	1750	500	3620	10	1	16208380	1118	46.62	3.57	12	12.45	148.00	1934.00	10440	20230209	-33.91	3925	20221013	75.80	10440	-33.91	20230209	4860	41.98	20230103	10440	-33.91	20230209	3925	75.80	20221013	3.91	N	263800	500	81 억		266895	N	N	0	N	00	N
153	20230705	090852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6080	240	2	4.11	455306230	74560	166.24	6000	6180	6000	7590	4090	5840	6106.59	1.65	0	-6620	5986	5912	5866	5792	5746	5890	5770	81	1750	500	3620	10	1	16208380	985	41.08	3.14	12	0.46	148.00	1934.00	10440	20230209	-41.76	3925	20221013	54.90	10440	-41.76	20230209	4860	25.10	20230103	10440	-41.76	20230209	3925	54.90	20221013	3.91	N	263800	500	81 억		266895	N	N	0	N	00	N
154	20230704	160849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	-70	5	-1.18	262039360	44744	68.15	5870	5940	5820	7680	4140	5910	5856.41	1.69	0	-7370	6050	5980	5860	5790	5670	6015	5825	81	1770	500	3660	10	1	16208380	947	39.46	3.02	12	0.28	148.00	1934.00	10440	20230209	-44.06	3925	20221013	48.79	10440	-44.06	20230209	4860	20.16	20230103	10440	-44.06	20230209	3925	48.79	20221013	3.94	N	263800	500	81 억		274214	N	N	0	N	00	N
155	20230704	150839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-40	5	-0.68	237268200	40512	61.70	5870	5940	5820	7680	4140	5910	5856.74	1.69	0	-9055	6050	5980	5860	5790	5670	6015	5825	81	1770	500	3660	10	1	16208380	951	39.66	3.04	12	0.25	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	3.94	N	263800	500	81 억		274214	N	N	0	N	00	N
156	20230704	140844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	-80	5	-1.35	186422930	31818	48.46	5870	5940	5820	7680	4140	5910	5859.04	1.69	0	-9471	6050	5980	5860	5790	5670	6015	5825	81	1770	500	3660	10	1	16208380	945	39.39	3.01	12	0.20	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.94	N	263800	500	81 억		274214	N	N	0	N	00	N
157	20230704	130832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	-60	5	-1.02	172520270	29437	44.84	5870	5940	5820	7680	4140	5910	5860.66	1.69	0	-8576	6050	5980	5860	5790	5670	6015	5825	81	1770	500	3660	10	1	16208380	948	39.53	3.02	12	0.18	148.00	1934.00	10440	20230209	-43.97	3925	20221013	49.04	10440	-43.97	20230209	4860	20.37	20230103	10440	-43.97	20230209	3925	49.04	20221013	3.94	N	263800	500	81 억		274214	N	N	0	N	00	N
158	20230704	120843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	-80	5	-1.35	151256150	25791	39.28	5870	5940	5830	7680	4140	5910	5864.69	1.69	0	-6643	6050	5980	5860	5790	5670	6015	5825	81	1770	500	3660	10	1	16208380	945	39.39	3.01	12	0.16	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.94	N	263800	500	81 억		274214	N	N	0	N	00	N
159	20230704	110836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	-60	5	-1.02	123096930	20968	31.94	5870	5940	5830	7680	4140	5910	5870.70	1.69	0	-5547	6050	5980	5860	5790	5670	6015	5825	81	1770	500	3660	10	1	16208380	948	39.53	3.02	12	0.13	148.00	1934.00	10440	20230209	-43.97	3925	20221013	49.04	10440	-43.97	20230209	4860	20.37	20230103	10440	-43.97	20230209	3925	49.04	20221013	3.94	N	263800	500	81 억		274214	N	N	0	N	00	N
160	20230704	100833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	-10	5	-0.17	88504780	15049	22.92	5870	5940	5840	7680	4140	5910	5881.11	1.69	0	-625	6050	5980	5860	5790	5670	6015	5825	81	1770	500	3660	10	1	16208380	956	39.86	3.05	12	0.09	148.00	1934.00	10440	20230209	-43.49	3925	20221013	50.32	10440	-43.49	20230209	4860	21.40	20230103	10440	-43.49	20230209	3925	50.32	20221013	3.94	N	263800	500	81 억		274214	N	N	0	N	00	N
161	20230704	090831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	-70	5	-1.18	36660240	6233	9.49	5870	5940	5840	7680	4140	5910	5881.63	1.69	0	139	6050	5980	5860	5790	5670	6015	5825	81	1770	500	3660	10	1	16208380	947	39.46	3.02	12	0.04	148.00	1934.00	10440	20230209	-44.06	3925	20221013	48.79	10440	-44.06	20230209	4860	20.16	20230103	10440	-44.06	20230209	3925	48.79	20221013	3.94	N	263800	500	81 억		274214	N	N	0	N	00	N
162	20230703	160824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	170	2	2.96	382980360	65112	70.46	5740	5930	5740	7460	4020	5740	5881.82	1.60	0	14930	5940	5840	5750	5650	5560	5795	5605	81	1720	500	3550	10	1	16208380	958	39.93	3.06	12	0.40	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	3.91	N	263800	500	81 억		259098	N	N	0	N	00	N
163	20230703	150832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	180	2	3.14	329007050	55986	60.58	5740	5930	5740	7460	4020	5740	5876.60	1.60	0	15657	5940	5840	5750	5650	5560	5795	5605	81	1720	500	3550	10	1	16208380	960	40.00	3.06	12	0.35	148.00	1934.00	10440	20230209	-43.30	3925	20221013	50.83	10440	-43.30	20230209	4860	21.81	20230103	10440	-43.30	20230209	3925	50.83	20221013	3.91	N	263800	500	81 억		259098	N	N	0	N	00	N
164	20230703	140831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	120	2	2.09	294279870	50107	54.22	5740	5930	5740	7460	4020	5740	5873.03	1.60	0	15027	5940	5840	5750	5650	5560	5795	5605	81	1720	500	3550	10	1	16208380	950	39.59	3.03	12	0.31	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	3.91	N	263800	500	81 억		259098	N	N	0	N	00	N
165	20230703	130825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	180	2	3.14	264450470	45039	48.74	5740	5930	5740	7460	4020	5740	5871.59	1.60	0	15803	5940	5840	5750	5650	5560	5795	5605	81	1720	500	3550	10	1	16208380	960	40.00	3.06	12	0.28	148.00	1934.00	10440	20230209	-43.30	3925	20221013	50.83	10440	-43.30	20230209	4860	21.81	20230103	10440	-43.30	20230209	3925	50.83	20221013	3.91	N	263800	500	81 억		259098	N	N	0	N	00	N
166	20230703	120833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	170	2	2.96	223446660	38106	41.23	5740	5920	5740	7460	4020	5740	5863.82	1.60	0	15381	5940	5840	5750	5650	5560	5795	5605	81	1720	500	3550	10	1	16208380	958	39.93	3.06	12	0.24	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	3.91	N	263800	500	81 억		259098	N	N	0	N	00	N
167	20230703	110826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	130	2	2.26	173457410	29626	32.06	5740	5900	5740	7460	4020	5740	5854.90	1.60	0	12777	5940	5840	5750	5650	5560	5795	5605	81	1720	500	3550	10	1	16208380	951	39.66	3.04	12	0.18	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	3.91	N	263800	500	81 억		259098	N	N	0	N	00	N
168	20230703	100814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	130	2	2.26	141741510	24224	26.21	5740	5900	5740	7460	4020	5740	5851.28	1.60	0	10820	5940	5840	5750	5650	5560	5795	5605	81	1720	500	3550	10	1	16208380	951	39.66	3.04	12	0.15	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	3.91	N	263800	500	81 억		259098	N	N	0	N	00	N
169	20230703	090823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	110	2	1.92	27980460	4840	5.24	5740	5850	5740	7460	4020	5740	5781.09	1.60	0	142	5940	5840	5750	5650	5560	5795	5605	81	1720	500	3550	10	1	16208380	948	39.53	3.02	12	0.03	148.00	1934.00	10440	20230209	-43.97	3925	20221013	49.04	10440	-43.97	20230209	4860	20.37	20230103	10440	-43.97	20230209	3925	49.04	20221013	3.91	N	263800	500	81 억		259098	N	N	0	N	00	N