KissMeData/263800/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	161047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-20	5	-0.34	798889620	135693	61.30	6000	6000	5840	7720	4160	5940	5887.33	2.03	0	9581	6080	6010	5910	5840	5740	6045	5875	81	1780	500	3680	10	1	16216380	960	40.00	3.06	12	0.84	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	3.56	N	263800	500	81 억		329124	N	N	0	N	00	N
3	20230831	151336	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-70	5	-1.18	744770840	126507	57.15	6000	6000	5840	7720	4160	5940	5887.19	2.03	0	12408	6080	6010	5910	5840	5740	6045	5875	81	1780	500	3680	10	1	16216380	952	39.66	3.04	12	0.78	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	3.56	N	263800	500	81 억		329124	N	N	0	N	00	N
4	20230831	141450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-80	5	-1.35	631371120	107179	48.42	6000	6000	5840	7720	4160	5940	5890.81	2.03	0	8158	6080	6010	5910	5840	5740	6045	5875	81	1780	500	3680	10	1	16216380	950	39.59	3.03	12	0.66	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	3.56	N	263800	500	81 억		329124	N	N	0	N	00	N
5	20230831	131413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-80	5	-1.35	582424390	98814	44.64	6000	6000	5850	7720	4160	5940	5894.15	2.03	0	8492	6080	6010	5910	5840	5740	6045	5875	81	1780	500	3680	10	1	16216380	950	39.59	3.03	12	0.61	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	3.56	N	263800	500	81 억		329124	N	N	0	N	00	N
6	20230831	121502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	-50	5	-0.84	503690910	85377	38.57	6000	6000	5850	7720	4160	5940	5899.61	2.03	0	8673	6080	6010	5910	5840	5740	6045	5875	81	1780	500	3680	10	1	16216380	955	39.80	3.05	12	0.53	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	3.56	N	263800	500	81 억		329124	N	N	0	N	00	N
7	20230831	111935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	-60	5	-1.01	437124530	74050	33.45	6000	6000	5850	7720	4160	5940	5903.10	2.03	0	5659	6080	6010	5910	5840	5740	6045	5875	81	1780	500	3680	10	1	16216380	954	39.73	3.04	12	0.46	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	3.56	N	263800	500	81 억		329124	N	N	0	N	00	N
8	20230831	101553	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-70	5	-1.18	347976280	58889	26.60	6000	6000	5850	7720	4160	5940	5909.02	2.03	0	-3233	6080	6010	5910	5840	5740	6045	5875	81	1780	500	3680	10	1	16216380	952	39.66	3.04	12	0.36	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	3.56	N	263800	500	81 억		329124	N	N	0	N	00	N
9	20230831	091419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	-40	5	-0.67	166684930	28138	12.71	6000	6000	5870	7720	4160	5940	5923.84	2.03	0	-3487	6080	6010	5910	5840	5740	6045	5875	81	1780	500	3680	10	1	16216380	957	39.86	3.05	12	0.17	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	3.56	N	263800	500	81 억		329124	N	N	0	N	00	N
10	20230830	161051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	130	2	2.24	1288498930	218103	79.44	5920	5980	5810	7550	4070	5810	5907.75	1.75	0	45637	6076	5942	5806	5672	5536	6010	5740	81	1740	500	3600	10	1	16216380	963	40.14	3.07	12	1.34	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	3.72	N	263800	500	81 억		282987	N	N	0	N	00	N
11	20230830	151311	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	150	2	2.58	1235141300	209130	76.17	5920	5980	5810	7550	4070	5810	5906.09	1.75	0	44741	6076	5942	5806	5672	5536	6010	5740	81	1740	500	3600	10	1	16216380	966	40.27	3.08	12	1.29	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	3.72	N	263800	500	81 억		282987	N	N	0	N	00	N
12	20230830	141402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	130	2	2.24	1088986800	184504	67.20	5920	5980	5810	7550	4070	5810	5902.24	1.75	0	39559	6076	5942	5806	5672	5536	6010	5740	81	1740	500	3600	10	1	16216380	963	40.14	3.07	12	1.14	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	3.72	N	263800	500	81 억		282987	N	N	0	N	00	N
13	20230830	131354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	90	2	1.55	849247390	144086	52.48	5920	5950	5810	7550	4070	5810	5894.03	1.75	0	27699	6076	5942	5806	5672	5536	6010	5740	81	1740	500	3600	10	1	16216380	957	39.86	3.05	12	0.89	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	3.72	N	263800	500	81 억		282987	N	N	0	N	00	N
14	20230830	121407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	70	2	1.20	754605970	128034	46.63	5920	5950	5810	7550	4070	5810	5893.79	1.75	0	20982	6076	5942	5806	5672	5536	6010	5740	81	1740	500	3600	10	1	16216380	954	39.73	3.04	12	0.79	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	3.72	N	263800	500	81 억		282987	N	N	0	N	00	N
15	20230830	111921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	50	2	0.86	692065610	117384	42.75	5920	5950	5810	7550	4070	5810	5895.74	1.75	0	15849	6076	5942	5806	5672	5536	6010	5740	81	1740	500	3600	10	1	16216380	950	39.59	3.03	12	0.72	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	3.72	N	263800	500	81 억		282987	N	N	0	N	00	N
16	20230830	101450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	70	2	1.20	479271400	81297	29.61	5920	5950	5810	7550	4070	5810	5895.31	1.75	0	1922	6076	5942	5806	5672	5536	6010	5740	81	1740	500	3600	10	1	16216380	954	39.73	3.04	12	0.50	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	3.72	N	263800	500	81 억		282987	N	N	0	N	00	N
17	20230830	091350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	70	2	1.20	231598450	39399	14.35	5920	5930	5810	7550	4070	5810	5878.28	1.75	0	-7135	6076	5942	5806	5672	5536	6010	5740	81	1740	500	3600	10	1	16216380	954	39.73	3.04	12	0.24	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	3.72	N	263800	500	81 억		282987	N	N	0	N	00	N
18	20230829	161046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	130	2	2.29	1582871660	272926	117.14	5680	5940	5670	7380	3980	5680	5799.63	1.62	0	22558	5960	5820	5630	5490	5300	5890	5560	81	1700	500	3520	10	1	16216380	942	39.26	3.00	12	1.68	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	3.69	N	263800	500	81 억		262411	N	N	0	N	00	N
19	20230829	151321	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	110	2	1.94	1540437410	265617	114.01	5680	5940	5670	7380	3980	5680	5799.47	1.62	0	20689	5960	5820	5630	5490	5300	5890	5560	81	1700	500	3520	10	1	16216380	939	39.12	2.99	12	1.64	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	3.69	N	263800	500	81 억		262411	N	N	0	N	00	N
20	20230829	141453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	90	2	1.58	1418624750	244590	104.98	5680	5940	5670	7380	3980	5680	5800.01	1.62	0	18015	5960	5820	5630	5490	5300	5890	5560	81	1700	500	3520	10	1	16216380	936	38.99	2.98	12	1.51	148.00	1934.00	10440	20230209	-44.73	3925	20221013	47.01	10440	-44.73	20230209	4860	18.72	20230103	10440	-44.73	20230209	3925	47.01	20221013	3.69	N	263800	500	81 억		262411	N	N	0	N	00	N
21	20230829	131350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	90	2	1.58	1326576260	228538	98.09	5680	5940	5670	7380	3980	5680	5804.62	1.62	0	14857	5960	5820	5630	5490	5300	5890	5560	81	1700	500	3520	10	1	16216380	936	38.99	2.98	12	1.41	148.00	1934.00	10440	20230209	-44.73	3925	20221013	47.01	10440	-44.73	20230209	4860	18.72	20230103	10440	-44.73	20230209	3925	47.01	20221013	3.69	N	263800	500	81 억		262411	N	N	0	N	00	N
22	20230829	121447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	100	2	1.76	1257514660	216568	92.95	5680	5940	5670	7380	3980	5680	5806.56	1.62	0	13231	5960	5820	5630	5490	5300	5890	5560	81	1700	500	3520	10	1	16216380	937	39.05	2.99	12	1.34	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	3.69	N	263800	500	81 억		262411	N	N	0	N	00	N
23	20230829	112141	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	150	2	2.64	1022280450	176042	75.56	5680	5940	5670	7380	3980	5680	5807.03	1.62	0	6279	5960	5820	5630	5490	5300	5890	5560	81	1700	500	3520	10	1	16216380	945	39.39	3.01	12	1.09	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	3.69	N	263800	500	81 억		262411	N	N	0	N	00	N
24	20230829	101545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	60	2	1.06	287390030	50110	21.51	5680	5780	5670	7380	3980	5680	5735.18	1.62	0	3233	5960	5820	5630	5490	5300	5890	5560	81	1700	500	3520	10	1	16216380	931	38.78	2.97	12	0.31	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	3.69	N	263800	500	81 억		262411	N	N	0	N	00	N
25	20230829	091027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	40	2	0.70	44394630	7776	3.34	5680	5750	5670	7380	3980	5680	5709.19	1.62	0	-19	5960	5820	5630	5490	5300	5890	5560	81	1700	500	3520	10	1	16216380	928	38.65	2.96	12	0.05	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	3.69	N	263800	500	81 억		262411	N	N	0	N	00	N
26	20230828	161014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	250	2	4.60	1306219730	230077	139.07	5440	5770	5440	7050	3810	5430	5677.32	1.24	0	58575	5696	5562	5496	5362	5296	5530	5330	81	1620	500	3360	10	1	16216380	921	38.38	2.94	12	1.42	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	3.45	N	263800	500	81 억		201349	N	N	0	N	00	N
27	20230828	151024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	260	2	4.79	1227645400	216239	130.71	5440	5770	5440	7050	3810	5430	5677.26	1.24	0	50613	5696	5562	5496	5362	5296	5530	5330	81	1620	500	3360	10	1	16216380	923	38.45	2.94	12	1.33	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	3.45	N	263800	500	81 억		201349	N	N	0	N	00	N
28	20230828	141027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	250	2	4.60	1157657290	203925	123.27	5440	5770	5440	7050	3810	5430	5676.88	1.24	0	46138	5696	5562	5496	5362	5296	5530	5330	81	1620	500	3360	10	1	16216380	921	38.38	2.94	12	1.26	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	3.45	N	263800	500	81 억		201349	N	N	0	N	00	N
29	20230828	131036	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	260	2	4.79	1029811160	181554	109.74	5440	5770	5440	7050	3810	5430	5672.20	1.24	0	45414	5696	5562	5496	5362	5296	5530	5330	81	1620	500	3360	10	1	16216380	923	38.45	2.94	12	1.12	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	3.45	N	263800	500	81 억		201349	N	N	0	N	00	N
30	20230828	121026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	270	2	4.97	881001040	155544	94.02	5440	5770	5440	7050	3810	5430	5664.00	1.24	0	34474	5696	5562	5496	5362	5296	5530	5330	81	1620	500	3360	10	1	16216380	924	38.51	2.95	12	0.96	148.00	1934.00	10440	20230209	-45.40	3925	20221013	45.22	10440	-45.40	20230209	4860	17.28	20230103	10440	-45.40	20230209	3925	45.22	20221013	3.45	N	263800	500	81 억		201349	N	N	0	N	00	N
31	20230828	111023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	170	2	3.13	750302320	132487	80.08	5440	5770	5440	7050	3810	5430	5663.21	1.24	0	24531	5696	5562	5496	5362	5296	5530	5330	81	1620	500	3360	10	1	16216380	908	37.84	2.90	12	0.82	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	3.45	N	263800	500	81 억		201349	N	N	0	N	00	N
32	20230828	101013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	200	2	3.68	657832600	116025	70.13	5440	5770	5440	7050	3810	5430	5669.75	1.24	0	20403	5696	5562	5496	5362	5296	5530	5330	81	1620	500	3360	10	1	16216380	913	38.04	2.91	12	0.72	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	3.45	N	263800	500	81 억		201349	N	N	0	N	00	N
33	20230828	091025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	300	2	5.52	390175290	68788	41.58	5440	5770	5440	7050	3810	5430	5672.14	1.24	0	9397	5696	5562	5496	5362	5296	5530	5330	81	1620	500	3360	10	1	16216380	929	38.72	2.96	12	0.42	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	3.45	N	263800	500	81 억		201349	N	N	0	N	00	N
34	20230825	161018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-260	5	-4.57	898957760	163176	9.55	5550	5630	5430	7390	3990	5690	5509.08	1.23	0	3016	6470	6080	5780	5390	5090	6275	5585	81	1700	500	3520	10	1	16216380	881	36.69	2.81	12	1.01	148.00	1934.00	10440	20230209	-47.99	3925	20221013	38.34	10440	-47.99	20230209	4860	11.73	20230103	10440	-47.99	20230209	3925	38.34	20221013	3.45	N	263800	500	81 억		198702	N	N	0	N	00	N
35	20230825	151025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	-220	5	-3.87	866170380	157154	9.20	5550	5630	5430	7390	3990	5690	5511.48	1.23	0	2621	6470	6080	5780	5390	5090	6275	5585	81	1700	500	3520	10	1	16216380	887	36.96	2.83	12	0.97	148.00	1934.00	10440	20230209	-47.61	3925	20221013	39.36	10440	-47.61	20230209	4860	12.55	20230103	10440	-47.61	20230209	3925	39.36	20221013	3.45	N	263800	500	81 억		198702	N	N	0	N	00	N
36	20230825	141023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	-240	5	-4.22	792905820	143722	8.41	5550	5630	5430	7390	3990	5690	5516.81	1.23	0	-1092	6470	6080	5780	5390	5090	6275	5585	81	1700	500	3520	10	1	16216380	884	36.82	2.82	12	0.89	148.00	1934.00	10440	20230209	-47.80	3925	20221013	38.85	10440	-47.80	20230209	4860	12.14	20230103	10440	-47.80	20230209	3925	38.85	20221013	3.45	N	263800	500	81 억		198702	N	N	0	N	00	N
37	20230825	131018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5490	-200	5	-3.51	721360980	130606	7.64	5550	5630	5440	7390	3990	5690	5523.05	1.23	0	1358	6470	6080	5780	5390	5090	6275	5585	81	1700	500	3520	10	1	16216380	890	37.09	2.84	12	0.81	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	3.45	N	263800	500	81 억		198702	N	N	0	N	00	N
38	20230825	121020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	-220	5	-3.87	649333170	117421	6.87	5550	5630	5470	7390	3990	5690	5529.81	1.23	0	763	6470	6080	5780	5390	5090	6275	5585	81	1700	500	3520	10	1	16216380	887	36.96	2.83	12	0.72	148.00	1934.00	10440	20230209	-47.61	3925	20221013	39.36	10440	-47.61	20230209	4860	12.55	20230103	10440	-47.61	20230209	3925	39.36	20221013	3.45	N	263800	500	81 억		198702	N	N	0	N	00	N
39	20230825	111019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-170	5	-2.99	518061130	93541	5.47	5550	5630	5480	7390	3990	5690	5538.16	1.23	0	10632	6470	6080	5780	5390	5090	6275	5585	81	1700	500	3520	10	1	16216380	895	37.30	2.85	12	0.58	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	3.45	N	263800	500	81 억		198702	N	N	0	N	00	N
40	20230825	101025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	-160	5	-2.81	451592550	81483	4.77	5550	5630	5480	7390	3990	5690	5541.97	1.23	0	9701	6470	6080	5780	5390	5090	6275	5585	81	1700	500	3520	10	1	16216380	897	37.36	2.86	12	0.50	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	3.45	N	263800	500	81 억		198702	N	N	0	N	00	N
41	20230825	091017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	-110	5	-1.93	151526250	27270	1.60	5550	5630	5480	7390	3990	5690	5555.99	1.23	0	6959	6470	6080	5780	5390	5090	6275	5585	81	1700	500	3520	10	1	16216380	905	37.70	2.89	12	0.17	148.00	1934.00	10440	20230209	-46.55	3925	20221013	42.17	10440	-46.55	20230209	4860	14.81	20230103	10440	-46.55	20230209	3925	42.17	20221013	3.45	N	263800	500	81 억		198702	N	N	0	N	00	N
42	20230824	161012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	70	2	1.25	9957820610	1696113	417.52	5560	6170	5480	7300	3940	5620	5871.06	1.49	0	-45701	5993	5806	5463	5276	4933	5900	5370	81	1680	500	3480	10	1	16216380	923	38.45	2.94	12	10.46	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	3.40	N	263800	500	81 억		241632	N	N	0	N	00	N
43	20230824	151011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	120	2	2.14	9828916980	1673515	411.96	5560	6170	5480	7300	3940	5620	5873.22	1.49	0	-47657	5993	5806	5463	5276	4933	5900	5370	81	1680	500	3480	10	1	16216380	931	38.78	2.97	12	10.32	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	3.40	N	263800	500	81 억		241632	N	N	0	N	00	N
44	20230824	141012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	120	2	2.14	9425134340	1603146	394.64	5560	6170	5480	7300	3940	5620	5879.15	1.49	0	-60690	5993	5806	5463	5276	4933	5900	5370	81	1680	500	3480	10	1	16216380	931	38.78	2.97	12	9.89	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	3.40	N	263800	500	81 억		241632	N	N	0	N	00	N
45	20230824	131016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	90	2	1.60	5882656370	1007172	247.93	5560	6110	5480	7300	3940	5620	5840.77	1.49	0	-9325	5993	5806	5463	5276	4933	5900	5370	81	1680	500	3480	10	1	16216380	926	38.58	2.95	12	6.21	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	3.40	N	263800	500	81 억		241632	N	N	0	N	00	N
46	20230824	121019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	160	2	2.85	5536358090	946755	233.06	5560	6110	5480	7300	3940	5620	5847.72	1.49	0	-26055	5993	5806	5463	5276	4933	5900	5370	81	1680	500	3480	10	1	16216380	937	39.05	2.99	12	5.84	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	3.40	N	263800	500	81 억		241632	N	N	0	N	00	N
47	20230824	111014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6110	490	2	8.72	3803024680	653693	160.92	5560	6110	5480	7300	3940	5620	5817.75	1.49	0	-19469	5993	5806	5463	5276	4933	5900	5370	81	1680	500	3480	10	1	16216380	991	41.28	3.16	12	4.03	148.00	1934.00	10440	20230209	-41.48	3925	20221013	55.67	10440	-41.48	20230209	4860	25.72	20230103	10440	-41.48	20230209	3925	55.67	20221013	3.40	N	263800	500	81 억		241632	Y	N	0	N	00	N
48	20230824	101010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	200	2	3.56	1749060820	306177	75.37	5560	5880	5480	7300	3940	5620	5712.58	1.49	0	-33269	5993	5806	5463	5276	4933	5900	5370	81	1680	500	3480	10	1	16216380	944	39.32	3.01	12	1.89	148.00	1934.00	10440	20230209	-44.25	3925	20221013	48.28	10440	-44.25	20230209	4860	19.75	20230103	10440	-44.25	20230209	3925	48.28	20221013	3.40	N	263800	500	81 억		241632	N	N	0	N	00	N
49	20230824	091013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-70	5	-1.25	149104110	26817	6.60	5560	5650	5520	7300	3940	5620	5560.06	1.49	0	1520	5993	5806	5463	5276	4933	5900	5370	81	1680	500	3480	10	1	16216380	900	37.50	2.87	12	0.17	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	3.40	N	263800	500	81 억		241632	N	N	0	N	00	N
50	20230823	161009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	400	2	7.66	2195388790	397529	680.86	5230	5650	5120	6780	3660	5220	5522.53	1.17	0	49535	5293	5256	5183	5146	5073	5275	5165	81	1560	500	3230	10	1	16216380	911	37.97	2.91	12	2.45	148.00	1934.00	10440	20230209	-46.17	3925	20221013	43.18	10440	-46.17	20230209	4860	15.64	20230103	10440	-46.17	20230209	3925	43.18	20221013	3.44	N	263800	500	81 억		189759	N	N	0	N	00	N
51	20230823	151007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	380	2	7.28	2083787400	377613	646.75	5230	5650	5120	6780	3660	5220	5518.31	1.17	0	47088	5293	5256	5183	5146	5073	5275	5165	81	1560	500	3230	10	1	16216380	908	37.84	2.90	12	2.33	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	3.44	N	263800	500	81 억		189759	N	N	0	N	00	N
52	20230823	141016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	360	2	6.90	1697161460	308771	528.84	5230	5630	5120	6780	3660	5220	5496.51	1.17	0	37425	5293	5256	5183	5146	5073	5275	5165	81	1560	500	3230	10	1	16216380	905	37.70	2.89	12	1.90	148.00	1934.00	10440	20230209	-46.55	3925	20221013	42.17	10440	-46.55	20230209	4860	14.81	20230103	10440	-46.55	20230209	3925	42.17	20221013	3.44	N	263800	500	81 억		189759	N	N	0	N	00	N
53	20230823	131006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	310	2	5.94	1525996460	277862	475.91	5230	5630	5120	6780	3660	5220	5491.92	1.17	0	36709	5293	5256	5183	5146	5073	5275	5165	81	1560	500	3230	10	1	16216380	897	37.36	2.86	12	1.71	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	3.44	N	263800	500	81 억		189759	N	N	0	N	00	N
54	20230823	121014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	400	2	7.66	1198692760	218975	375.05	5230	5630	5120	6780	3660	5220	5474.11	1.17	0	27615	5293	5256	5183	5146	5073	5275	5165	81	1560	500	3230	10	1	16216380	911	37.97	2.91	12	1.35	148.00	1934.00	10440	20230209	-46.17	3925	20221013	43.18	10440	-46.17	20230209	4860	15.64	20230103	10440	-46.17	20230209	3925	43.18	20221013	3.44	N	263800	500	81 억		189759	N	N	0	N	00	N
55	20230823	111009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	230	2	4.41	520150440	96397	165.10	5230	5530	5120	6780	3660	5220	5395.92	1.17	0	9167	5293	5256	5183	5146	5073	5275	5165	81	1560	500	3230	10	1	16216380	884	36.82	2.82	12	0.59	148.00	1934.00	10440	20230209	-47.80	3925	20221013	38.85	10440	-47.80	20230209	4860	12.14	20230103	10440	-47.80	20230209	3925	38.85	20221013	3.44	N	263800	500	81 억		189759	N	N	0	N	00	N
56	20230823	101008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	200	2	3.83	381697440	70807	121.27	5230	5530	5120	6780	3660	5220	5390.67	1.17	0	5953	5293	5256	5183	5146	5073	5275	5165	81	1560	500	3230	10	1	16216380	879	36.62	2.80	12	0.44	148.00	1934.00	10440	20230209	-48.08	3925	20221013	38.09	10440	-48.08	20230209	4860	11.52	20230103	10440	-48.08	20230209	3925	38.09	20221013	3.44	N	263800	500	81 억		189759	N	N	0	N	00	N
57	20230823	091017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	-10	5	-0.19	13672340	2632	4.51	5230	5230	5120	6780	3660	5220	5194.66	1.17	0	-700	5293	5256	5183	5146	5073	5275	5165	81	1560	500	3230	10	1	16216380	845	35.20	2.69	12	0.02	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	3.44	N	263800	500	81 억		189759	N	N	0	N	00	N
58	20230822	161004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	80	2	1.56	299623880	57952	89.62	5120	5220	5110	6680	3600	5140	5170.21	1.20	0	-4837	5286	5212	5166	5092	5046	5190	5070	81	1540	500	3180	10	1	16216380	846	35.27	2.70	12	0.36	148.00	1934.00	10440	20230209	-50.00	3925	20221013	32.99	10440	-50.00	20230209	4860	7.41	20230103	10440	-50.00	20230209	3925	32.99	20221013	3.46	N	263800	500	81 억		194636	N	N	0	N	00	N
59	20230822	151004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	50	2	0.97	220052020	42646	65.95	5120	5200	5110	6680	3600	5140	5159.97	1.20	0	-6669	5286	5212	5166	5092	5046	5190	5070	81	1540	500	3180	10	1	16216380	842	35.07	2.68	12	0.26	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	3.46	N	263800	500	81 억		194636	N	N	0	N	00	N
60	20230822	141004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	0	3	0.00	164837280	31953	49.41	5120	5200	5110	6680	3600	5140	5158.74	1.20	0	-7836	5286	5212	5166	5092	5046	5190	5070	81	1540	500	3180	10	1	16216380	834	34.73	2.66	12	0.20	148.00	1934.00	10440	20230209	-50.77	3925	20221013	30.96	10440	-50.77	20230209	4860	5.76	20230103	10440	-50.77	20230209	3925	30.96	20221013	3.46	N	263800	500	81 억		194636	N	N	0	N	00	N
61	20230822	131001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	20	2	0.39	112776380	21861	33.81	5120	5200	5110	6680	3600	5140	5158.79	1.20	0	-4264	5286	5212	5166	5092	5046	5190	5070	81	1540	500	3180	10	1	16216380	837	34.86	2.67	12	0.13	148.00	1934.00	10440	20230209	-50.57	3925	20221013	31.46	10440	-50.57	20230209	4860	6.17	20230103	10440	-50.57	20230209	3925	31.46	20221013	3.46	N	263800	500	81 억		194636	N	N	0	N	00	N
62	20230822	120949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	40	2	0.78	84476860	16379	25.33	5120	5200	5110	6680	3600	5140	5157.63	1.20	0	-2165	5286	5212	5166	5092	5046	5190	5070	81	1540	500	3180	10	1	16216380	840	35.00	2.68	12	0.10	148.00	1934.00	10440	20230209	-50.38	3925	20221013	31.97	10440	-50.38	20230209	4860	6.58	20230103	10440	-50.38	20230209	3925	31.97	20221013	3.46	N	263800	500	81 억		194636	N	N	0	N	00	N
63	20230822	111001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	20	2	0.39	72732120	14104	21.81	5120	5200	5110	6680	3600	5140	5156.84	1.20	0	-2343	5286	5212	5166	5092	5046	5190	5070	81	1540	500	3180	10	1	16216380	837	34.86	2.67	12	0.09	148.00	1934.00	10440	20230209	-50.57	3925	20221013	31.46	10440	-50.57	20230209	4860	6.17	20230103	10440	-50.57	20230209	3925	31.46	20221013	3.46	N	263800	500	81 억		194636	N	N	0	N	00	N
64	20230822	100958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	20	2	0.39	55505360	10767	16.65	5120	5200	5110	6680	3600	5140	5155.14	1.20	0	-1850	5286	5212	5166	5092	5046	5190	5070	81	1540	500	3180	10	1	16216380	837	34.86	2.67	12	0.07	148.00	1934.00	10440	20230209	-50.57	3925	20221013	31.46	10440	-50.57	20230209	4860	6.17	20230103	10440	-50.57	20230209	3925	31.46	20221013	3.46	N	263800	500	81 억		194636	N	N	0	N	00	N
65	20230822	090958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	10	2	0.19	29176800	5666	8.76	5120	5200	5120	6680	3600	5140	5149.45	1.20	0	-1937	5286	5212	5166	5092	5046	5190	5070	81	1540	500	3180	10	1	16216380	835	34.80	2.66	12	0.03	148.00	1934.00	10440	20230209	-50.67	3925	20221013	31.21	10440	-50.67	20230209	4860	5.97	20230103	10440	-50.67	20230209	3925	31.21	20221013	3.46	N	263800	500	81 억		194636	N	N	0	N	00	N
66	20230821	160957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-70	5	-1.34	333038810	64208	68.04	5210	5240	5120	6770	3650	5210	5187.39	1.17	0	5552	5520	5365	5175	5020	4830	5442	5097	81	1560	500	3230	10	1	16216380	834	34.73	2.66	12	0.40	148.00	1934.00	10440	20230209	-50.77	3925	20221013	30.96	10440	-50.77	20230209	4860	5.76	20230103	10440	-50.77	20230209	3925	30.96	20221013	3.48	N	263800	500	81 억		189044	N	N	0	N	00	N
67	20230821	151003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	-60	5	-1.15	305997560	58962	62.48	5210	5240	5120	6770	3650	5210	5189.73	1.17	0	2431	5520	5365	5175	5020	4830	5442	5097	81	1560	500	3230	10	1	16216380	835	34.80	2.66	12	0.36	148.00	1934.00	10440	20230209	-50.67	3925	20221013	31.21	10440	-50.67	20230209	4860	5.97	20230103	10440	-50.67	20230209	3925	31.21	20221013	3.48	N	263800	500	81 억		189044	N	N	0	N	00	N
68	20230821	140959	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	-40	5	-0.77	273568630	52696	55.84	5210	5240	5120	6770	3650	5210	5191.43	1.17	0	1652	5520	5365	5175	5020	4830	5442	5097	81	1560	500	3230	10	1	16216380	838	34.93	2.67	12	0.32	148.00	1934.00	10440	20230209	-50.48	3925	20221013	31.72	10440	-50.48	20230209	4860	6.38	20230103	10440	-50.48	20230209	3925	31.72	20221013	3.48	N	263800	500	81 억		189044	N	N	0	N	00	N
69	20230821	131010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	-30	5	-0.58	228395720	43922	46.55	5210	5240	5150	6770	3650	5210	5200.02	1.17	0	3238	5520	5365	5175	5020	4830	5442	5097	81	1560	500	3230	10	1	16216380	840	35.00	2.68	12	0.27	148.00	1934.00	10440	20230209	-50.38	3925	20221013	31.97	10440	-50.38	20230209	4860	6.58	20230103	10440	-50.38	20230209	3925	31.97	20221013	3.48	N	263800	500	81 억		189044	N	N	0	N	00	N
70	20230821	121008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	-20	5	-0.38	177376780	34067	36.10	5210	5240	5150	6770	3650	5210	5206.70	1.17	0	6081	5520	5365	5175	5020	4830	5442	5097	81	1560	500	3230	10	1	16216380	842	35.07	2.68	12	0.21	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	3.48	N	263800	500	81 억		189044	N	N	0	N	00	N
71	20230821	110958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	-20	5	-0.38	126606910	24294	25.75	5210	5240	5150	6770	3650	5210	5211.45	1.17	0	4661	5520	5365	5175	5020	4830	5442	5097	81	1560	500	3230	10	1	16216380	842	35.07	2.68	12	0.15	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	3.48	N	263800	500	81 억		189044	N	N	0	N	00	N
72	20230821	100956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	20	2	0.38	75180020	14426	15.29	5210	5230	5150	6770	3650	5210	5211.43	1.17	0	1930	5520	5365	5175	5020	4830	5442	5097	81	1560	500	3230	10	1	16216380	848	35.34	2.70	12	0.09	148.00	1934.00	10440	20230209	-49.90	3925	20221013	33.25	10440	-49.90	20230209	4860	7.61	20230103	10440	-49.90	20230209	3925	33.25	20221013	3.48	N	263800	500	81 억		189044	N	N	0	N	00	N
73	20230821	091006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	-50	5	-0.96	4105430	792	0.84	5210	5210	5150	6770	3650	5210	5182.07	1.17	0	-294	5520	5365	5175	5020	4830	5442	5097	81	1560	500	3230	10	1	16216380	837	34.86	2.67	12	0.00	148.00	1934.00	10440	20230209	-50.57	3925	20221013	31.46	10440	-50.57	20230209	4860	6.17	20230103	10440	-50.57	20230209	3925	31.46	20221013	3.48	N	263800	500	81 억		189044	N	N	0	N	00	N
74	20230818	160958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	70	2	1.36	484334080	94316	112.63	5070	5330	4985	6680	3600	5140	5135.22	1.17	0	-1122	5363	5251	5108	4996	4853	5307	5052	81	1540	500	3180	10	1	16211380	845	35.20	2.69	12	0.58	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	3.61	N	263800	500	81 억		190020	N	N	0	N	00	N
75	20230818	150949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	60	2	1.17	453017110	88293	105.44	5070	5330	4985	6680	3600	5140	5130.84	1.17	0	-2504	5363	5251	5108	4996	4853	5307	5052	81	1540	500	3180	10	1	16211380	843	35.14	2.69	12	0.54	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	3.61	N	263800	500	81 억		190020	N	N	0	N	00	N
76	20230818	140957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	-60	5	-1.17	401521990	78271	93.47	5070	5330	4985	6680	3600	5140	5129.89	1.17	0	-4030	5363	5251	5108	4996	4853	5307	5052	81	1540	500	3180	10	1	16211380	824	34.32	2.63	12	0.48	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	3.61	N	263800	500	81 억		190020	N	N	0	N	00	N
77	20230818	130949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5060	-80	5	-1.56	125733810	24964	29.81	5070	5110	4985	6680	3600	5140	5036.61	1.17	0	3837	5363	5251	5108	4996	4853	5307	5052	81	1540	500	3180	10	1	16211380	820	34.19	2.62	12	0.15	148.00	1934.00	10440	20230209	-51.53	3925	20221013	28.92	10440	-51.53	20230209	4860	4.12	20230103	10440	-51.53	20230209	3925	28.92	20221013	3.61	N	263800	500	81 억		190020	N	N	0	N	00	N
78	20230818	121001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-90	5	-1.75	112961540	22439	26.80	5070	5110	4985	6680	3600	5140	5034.16	1.17	0	3302	5363	5251	5108	4996	4853	5307	5052	81	1540	500	3180	10	1	16211380	819	34.12	2.61	12	0.14	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	3.61	N	263800	500	81 억		190020	N	N	0	N	00	N
79	20230818	110952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5060	-80	5	-1.56	88835460	17673	21.10	5070	5110	4985	6680	3600	5140	5026.62	1.17	0	3178	5363	5251	5108	4996	4853	5307	5052	81	1540	500	3180	10	1	16211380	820	34.19	2.62	12	0.11	148.00	1934.00	10440	20230209	-51.53	3925	20221013	28.92	10440	-51.53	20230209	4860	4.12	20230103	10440	-51.53	20230209	3925	28.92	20221013	3.61	N	263800	500	81 억		190020	N	N	0	N	00	N
80	20230818	100958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5000	-140	5	-2.72	62679980	12472	14.89	5070	5110	4985	6680	3600	5140	5025.66	1.17	0	1493	5363	5251	5108	4996	4853	5307	5052	81	1540	500	3180	10	1	16211380	811	33.78	2.59	12	0.08	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	3.61	N	263800	500	81 억		190020	N	N	0	N	00	N
81	20230818	091002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-90	5	-1.75	11091530	2186	2.61	5070	5110	5050	6680	3600	5140	5073.89	1.17	0	-339	5363	5251	5108	4996	4853	5307	5052	81	1540	500	3180	10	1	16211380	819	34.12	2.61	12	0.01	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	3.61	N	263800	500	81 억		190020	N	N	0	N	00	N
82	20230817	160958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	20	2	0.39	412425885	81268	77.98	5040	5220	4965	6650	3590	5120	5074.88	1.21	0	-6183	5366	5242	5146	5022	4926	5195	4975	81	1530	500	3170	10	1	16211380	833	34.73	2.66	12	0.50	148.00	1934.00	10440	20230209	-50.77	3925	20221013	30.96	10440	-50.77	20230209	4860	5.76	20230103	10440	-50.77	20230209	3925	30.96	20221013	3.58	N	263800	500	81 억		196203	N	N	0	N	00	N
83	20230817	151004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	90	2	1.76	374707235	73965	70.97	5040	5220	4965	6650	3590	5120	5066.01	1.21	0	-7917	5366	5242	5146	5022	4926	5195	4975	81	1530	500	3170	10	1	16211380	845	35.20	2.69	12	0.46	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	3.58	N	263800	500	81 억		196203	N	N	0	N	00	N
84	20230817	140955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	10	2	0.20	300729205	59666	57.25	5040	5210	4965	6650	3590	5120	5040.21	1.21	0	-12900	5366	5242	5146	5022	4926	5195	4975	81	1530	500	3170	10	1	16211380	832	34.66	2.65	12	0.37	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	3.58	N	263800	500	81 억		196203	N	N	0	N	00	N
85	20230817	130952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-10	5	-0.20	266089195	52943	50.80	5040	5200	4965	6650	3590	5120	5025.95	1.21	0	-12739	5366	5242	5146	5022	4926	5195	4975	81	1530	500	3170	10	1	16211380	828	34.53	2.64	12	0.33	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	3.58	N	263800	500	81 억		196203	N	N	0	N	00	N
86	20230817	120955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5020	-100	5	-1.95	208745295	41754	40.07	5040	5060	4965	6650	3590	5120	4999.41	1.21	0	-9738	5366	5242	5146	5022	4926	5195	4975	81	1530	500	3170	10	1	16211380	814	33.92	2.60	12	0.26	148.00	1934.00	10440	20230209	-51.92	3925	20221013	27.90	10440	-51.92	20230209	4860	3.29	20230103	10440	-51.92	20230209	3925	27.90	20221013	3.58	N	263800	500	81 억		196203	N	N	0	N	00	N
87	20230817	110956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5030	-90	5	-1.76	191558395	38336	36.79	5040	5060	4965	6650	3590	5120	4996.82	1.21	0	-10123	5366	5242	5146	5022	4926	5195	4975	81	1530	500	3170	10	1	16211380	815	33.99	2.60	12	0.24	148.00	1934.00	10440	20230209	-51.82	3925	20221013	28.15	10440	-51.82	20230209	4860	3.50	20230103	10440	-51.82	20230209	3925	28.15	20221013	3.58	N	263800	500	81 억		196203	N	N	0	N	00	N
88	20230817	100951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5040	-80	5	-1.56	168624405	33760	32.39	5040	5060	4965	6650	3590	5120	4994.80	1.21	0	-10027	5366	5242	5146	5022	4926	5195	4975	81	1530	500	3170	10	1	16211380	817	34.05	2.61	12	0.21	148.00	1934.00	10440	20230209	-51.72	3925	20221013	28.41	10440	-51.72	20230209	4860	3.70	20230103	10440	-51.72	20230209	3925	28.41	20221013	3.58	N	263800	500	81 억		196203	N	N	0	N	00	N
89	20230817	090949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5010	-110	5	-2.15	55604250	11094	10.65	5040	5060	5000	6650	3590	5120	5012.09	1.21	0	-4689	5366	5242	5146	5022	4926	5195	4975	81	1530	500	3170	10	1	16211380	812	33.85	2.59	12	0.07	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	3.58	N	263800	500	81 억		196203	N	N	0	N	00	N
90	20230816	160955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-170	5	-3.21	526198630	102895	137.17	5230	5270	5050	6870	3710	5290	5113.94	1.24	0	-5067	5450	5370	5310	5230	5170	5340	5200	81	1580	500	3270	10	1	16211380	830	34.59	2.65	12	0.63	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	3.60	N	263800	500	81 억		201623	N	N	0	N	00	N
91	20230816	150957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-180	5	-3.40	507848100	99310	132.39	5230	5270	5050	6870	3710	5290	5113.77	1.24	0	-6758	5450	5370	5310	5230	5170	5340	5200	81	1580	500	3270	10	1	16211380	828	34.53	2.64	12	0.61	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	3.60	N	263800	500	81 억		201623	N	N	0	N	00	N
92	20230816	140955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	-210	5	-3.97	388983750	75870	101.14	5230	5270	5060	6870	3710	5290	5126.98	1.24	0	-11270	5450	5370	5310	5230	5170	5340	5200	81	1580	500	3270	10	1	16211380	824	34.32	2.63	12	0.47	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	3.60	N	263800	500	81 억		201623	N	N	0	N	00	N
93	20230816	130952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-180	5	-3.40	316693130	61629	82.16	5230	5270	5090	6870	3710	5290	5138.70	1.24	0	-8560	5450	5370	5310	5230	5170	5340	5200	81	1580	500	3270	10	1	16211380	828	34.53	2.64	12	0.38	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	3.60	N	263800	500	81 억		201623	N	N	0	N	00	N
94	20230816	121007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	-160	5	-3.02	200350980	38821	51.75	5230	5270	5090	6870	3710	5290	5160.89	1.24	0	-15893	5450	5370	5310	5230	5170	5340	5200	81	1580	500	3270	10	1	16211380	832	34.66	2.65	12	0.24	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	3.60	N	263800	500	81 억		201623	N	N	0	N	00	N
95	20230816	111002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	-140	5	-2.65	154072700	29789	39.71	5230	5270	5090	6870	3710	5290	5172.13	1.24	0	-13601	5450	5370	5310	5230	5170	5340	5200	81	1580	500	3270	10	1	16211380	835	34.80	2.66	12	0.18	148.00	1934.00	10440	20230209	-50.67	3925	20221013	31.21	10440	-50.67	20230209	4860	5.97	20230103	10440	-50.67	20230209	3925	31.21	20221013	3.60	N	263800	500	81 억		201623	N	N	0	N	00	N
96	20230816	100956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-150	5	-2.84	140540890	27165	36.21	5230	5270	5090	6870	3710	5290	5173.60	1.24	0	-13302	5450	5370	5310	5230	5170	5340	5200	81	1580	500	3270	10	1	16211380	833	34.73	2.66	12	0.17	148.00	1934.00	10440	20230209	-50.77	3925	20221013	30.96	10440	-50.77	20230209	4860	5.76	20230103	10440	-50.77	20230209	3925	30.96	20221013	3.60	N	263800	500	81 억		201623	N	N	0	N	00	N
97	20230816	090952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	-70	5	-1.32	46325920	8869	11.82	5230	5270	5200	6870	3710	5290	5223.35	1.24	0	-3346	5450	5370	5310	5230	5170	5340	5200	81	1580	500	3270	10	1	16211380	846	35.27	2.70	12	0.05	148.00	1934.00	10440	20230209	-50.00	3925	20221013	32.99	10440	-50.00	20230209	4860	7.41	20230103	10440	-50.00	20230209	3925	32.99	20221013	3.60	N	263800	500	81 억		201623	N	N	0	N	00	N
98	20230814	160943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-80	5	-1.49	396902170	74807	165.49	5340	5390	5250	6980	3760	5370	5305.68	1.25	0	-1311	5496	5432	5376	5312	5256	5465	5345	81	1610	500	3320	10	1	16211380	858	35.74	2.74	12	0.46	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	3.64	N	263800	500	81 억		202598	N	N	0	N	00	N
99	20230814	150940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5380	10	2	0.19	339525910	64013	141.62	5340	5390	5250	6980	3760	5370	5304.01	1.25	0	-3803	5496	5432	5376	5312	5256	5465	5345	81	1610	500	3320	10	1	16211380	872	36.35	2.78	12	0.39	148.00	1934.00	10440	20230209	-48.47	3925	20221013	37.07	10440	-48.47	20230209	4860	10.70	20230103	10440	-48.47	20230209	3925	37.07	20221013	3.64	N	263800	500	81 억		202598	N	N	0	N	00	N
100	20230814	140943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-60	5	-1.12	283131470	53483	118.32	5340	5370	5250	6980	3760	5370	5293.86	1.25	0	-5485	5496	5432	5376	5312	5256	5465	5345	81	1610	500	3320	10	1	16211380	861	35.88	2.75	12	0.33	148.00	1934.00	10440	20230209	-49.14	3925	20221013	35.29	10440	-49.14	20230209	4860	9.26	20230103	10440	-49.14	20230209	3925	35.29	20221013	3.64	N	263800	500	81 억		202598	N	N	0	N	00	N
101	20230814	130932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	-10	5	-0.19	261035470	49346	109.17	5340	5370	5250	6980	3760	5370	5289.90	1.25	0	-4556	5496	5432	5376	5312	5256	5465	5345	81	1610	500	3320	10	1	16211380	869	36.22	2.77	12	0.30	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	3.64	N	263800	500	81 억		202598	N	N	0	N	00	N
102	20230814	120939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	-70	5	-1.30	223144880	42255	93.48	5340	5350	5250	6980	3760	5370	5280.91	1.25	0	-3341	5496	5432	5376	5312	5256	5465	5345	81	1610	500	3320	10	1	16211380	859	35.81	2.74	12	0.26	148.00	1934.00	10440	20230209	-49.23	3925	20221013	35.03	10440	-49.23	20230209	4860	9.05	20230103	10440	-49.23	20230209	3925	35.03	20221013	3.64	N	263800	500	81 억		202598	N	N	0	N	00	N
103	20230814	110934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	-40	5	-0.74	197816330	37467	82.89	5340	5350	5250	6980	3760	5370	5279.75	1.25	0	-1040	5496	5432	5376	5312	5256	5465	5345	81	1610	500	3320	10	1	16211380	864	36.01	2.76	12	0.23	148.00	1934.00	10440	20230209	-48.95	3925	20221013	35.80	10440	-48.95	20230209	4860	9.67	20230103	10440	-48.95	20230209	3925	35.80	20221013	3.64	N	263800	500	81 억		202598	N	N	0	N	00	N
104	20230814	100935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-90	5	-1.68	141847530	26889	59.49	5340	5340	5250	6980	3760	5370	5275.30	1.25	0	-4355	5496	5432	5376	5312	5256	5465	5345	81	1610	500	3320	10	1	16211380	856	35.68	2.73	12	0.17	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	3.64	N	263800	500	81 억		202598	N	N	0	N	00	N
105	20230814	090933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-80	5	-1.49	44907390	8498	18.80	5340	5340	5260	6980	3760	5370	5284.47	1.25	0	-3937	5496	5432	5376	5312	5256	5465	5345	81	1610	500	3320	10	1	16211380	858	35.74	2.74	12	0.05	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	3.64	N	263800	500	81 억		202598	N	N	0	N	00	N
106	20230811	160933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-20	5	-0.37	237330530	44160	79.67	5360	5440	5320	7000	3780	5390	5374.33	1.18	0	11226	5503	5446	5363	5306	5223	5405	5265	81	1610	500	3340	10	1	16211380	871	36.28	2.78	12	0.27	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.65	N	263800	500	81 억		191354	N	N	0	N	00	N
107	20230811	150929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	-60	5	-1.11	229617270	42719	77.07	5360	5440	5320	7000	3780	5390	5375.06	1.18	0	11537	5503	5446	5363	5306	5223	5405	5265	81	1610	500	3340	10	1	16211380	864	36.01	2.76	12	0.26	148.00	1934.00	10440	20230209	-48.95	3925	20221013	35.80	10440	-48.95	20230209	4860	9.67	20230103	10440	-48.95	20230209	3925	35.80	20221013	3.65	N	263800	500	81 억		191354	N	N	0	N	00	N
108	20230811	140927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5380	-10	5	-0.19	140619850	26065	47.02	5360	5440	5340	7000	3780	5390	5394.97	1.18	0	9118	5503	5446	5363	5306	5223	5405	5265	81	1610	500	3340	10	1	16211380	872	36.35	2.78	12	0.16	148.00	1934.00	10440	20230209	-48.47	3925	20221013	37.07	10440	-48.47	20230209	4860	10.70	20230103	10440	-48.47	20230209	3925	37.07	20221013	3.65	N	263800	500	81 억		191354	N	N	0	N	00	N
109	20230811	130925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	20	2	0.37	107139580	19857	35.82	5360	5440	5340	7000	3780	5390	5395.56	1.18	0	10105	5503	5446	5363	5306	5223	5405	5265	81	1610	500	3340	10	1	16211380	877	36.55	2.80	12	0.12	148.00	1934.00	10440	20230209	-48.18	3925	20221013	37.83	10440	-48.18	20230209	4860	11.32	20230103	10440	-48.18	20230209	3925	37.83	20221013	3.65	N	263800	500	81 억		191354	N	N	0	N	00	N
110	20230811	120918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	10	2	0.19	91395230	16947	30.57	5360	5440	5340	7000	3780	5390	5393.00	1.18	0	9595	5503	5446	5363	5306	5223	5405	5265	81	1610	500	3340	10	1	16211380	875	36.49	2.79	12	0.10	148.00	1934.00	10440	20230209	-48.28	3925	20221013	37.58	10440	-48.28	20230209	4860	11.11	20230103	10440	-48.28	20230209	3925	37.58	20221013	3.65	N	263800	500	81 억		191354	N	N	0	N	00	N
111	20230811	110918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	10	2	0.19	84835620	15732	28.38	5360	5440	5340	7000	3780	5390	5392.55	1.18	0	9338	5503	5446	5363	5306	5223	5405	5265	81	1610	500	3340	10	1	16211380	875	36.49	2.79	12	0.10	148.00	1934.00	10440	20230209	-48.28	3925	20221013	37.58	10440	-48.28	20230209	4860	11.11	20230103	10440	-48.28	20230209	3925	37.58	20221013	3.65	N	263800	500	81 억		191354	N	N	0	N	00	N
112	20230811	100914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	0	3	0.00	56147990	10434	18.82	5360	5430	5340	7000	3780	5390	5381.25	1.18	0	5887	5503	5446	5363	5306	5223	5405	5265	81	1610	500	3340	10	1	16211380	874	36.42	2.79	12	0.06	148.00	1934.00	10440	20230209	-48.37	3925	20221013	37.32	10440	-48.37	20230209	4860	10.91	20230103	10440	-48.37	20230209	3925	37.32	20221013	3.65	N	263800	500	81 억		191354	N	N	0	N	00	N
113	20230811	090925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-20	5	-0.37	2978750	556	1.00	5360	5370	5350	7000	3780	5390	5357.46	1.18	0	-58	5503	5446	5363	5306	5223	5405	5265	81	1610	500	3340	10	1	16211380	871	36.28	2.78	12	0.00	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.65	N	263800	500	81 억		191354	N	N	0	N	00	N
114	20230810	160915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	-30	5	-0.55	293621580	55128	93.24	5420	5420	5280	7040	3800	5420	5325.94	1.13	0	7031	5546	5482	5366	5302	5186	5515	5335	81	1620	500	3360	10	1	16211380	874	36.42	2.79	12	0.34	148.00	1934.00	10440	20230209	-48.37	3925	20221013	37.32	10440	-48.37	20230209	4860	10.91	20230103	10440	-48.37	20230209	3925	37.32	20221013	3.69	N	263800	500	81 억		183838	N	N	0	N	00	N
115	20230810	150913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-50	5	-0.92	271464350	51014	86.29	5420	5420	5280	7040	3800	5420	5321.37	1.13	0	4404	5546	5482	5366	5302	5186	5515	5335	81	1620	500	3360	10	1	16211380	871	36.28	2.78	12	0.31	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.69	N	263800	500	81 억		183838	N	N	0	N	00	N
116	20230810	140914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-80	5	-1.48	234376590	44109	74.61	5420	5420	5280	7040	3800	5420	5313.58	1.13	0	192	5546	5482	5366	5302	5186	5515	5335	81	1620	500	3360	10	1	16211380	866	36.08	2.76	12	0.27	148.00	1934.00	10440	20230209	-48.85	3925	20221013	36.05	10440	-48.85	20230209	4860	9.88	20230103	10440	-48.85	20230209	3925	36.05	20221013	3.69	N	263800	500	81 억		183838	N	N	0	N	00	N
117	20230810	130905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-110	5	-2.03	179387580	33819	57.20	5420	5420	5280	7040	3800	5420	5304.34	1.13	0	-6600	5546	5482	5366	5302	5186	5515	5335	81	1620	500	3360	10	1	16211380	861	35.88	2.75	12	0.21	148.00	1934.00	10440	20230209	-49.14	3925	20221013	35.29	10440	-49.14	20230209	4860	9.26	20230103	10440	-49.14	20230209	3925	35.29	20221013	3.69	N	263800	500	81 억		183838	N	N	0	N	00	N
118	20230810	120922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	-100	5	-1.85	153671880	28985	49.03	5420	5420	5280	7040	3800	5420	5301.77	1.13	0	-6254	5546	5482	5366	5302	5186	5515	5335	81	1620	500	3360	10	1	16211380	862	35.95	2.75	12	0.18	148.00	1934.00	10440	20230209	-49.04	3925	20221013	35.54	10440	-49.04	20230209	4860	9.47	20230103	10440	-49.04	20230209	3925	35.54	20221013	3.69	N	263800	500	81 억		183838	N	N	0	N	00	N
119	20230810	110924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-110	5	-2.03	142662180	26915	45.52	5420	5420	5280	7040	3800	5420	5300.47	1.13	0	-6372	5546	5482	5366	5302	5186	5515	5335	81	1620	500	3360	10	1	16211380	861	35.88	2.75	12	0.17	148.00	1934.00	10440	20230209	-49.14	3925	20221013	35.29	10440	-49.14	20230209	4860	9.26	20230103	10440	-49.14	20230209	3925	35.29	20221013	3.69	N	263800	500	81 억		183838	N	N	0	N	00	N
120	20230810	100918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-110	5	-2.03	98967720	18675	31.59	5420	5420	5280	7040	3800	5420	5299.48	1.13	0	-6530	5546	5482	5366	5302	5186	5515	5335	81	1620	500	3360	10	1	16211380	861	35.88	2.75	12	0.12	148.00	1934.00	10440	20230209	-49.14	3925	20221013	35.29	10440	-49.14	20230209	4860	9.26	20230103	10440	-49.14	20230209	3925	35.29	20221013	3.69	N	263800	500	81 억		183838	N	N	0	N	00	N
121	20230810	090928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-130	5	-2.40	18732890	3529	5.97	5420	5420	5290	7040	3800	5420	5308.27	1.13	0	-454	5546	5482	5366	5302	5186	5515	5335	81	1620	500	3360	10	1	16211380	858	35.74	2.74	12	0.02	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	3.69	N	263800	500	81 억		183838	N	N	0	N	00	N
122	20230809	160915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	70	2	1.31	316361740	59051	56.94	5270	5430	5250	6950	3750	5350	5357.43	1.07	0	9965	5710	5530	5390	5210	5070	5460	5140	81	1600	500	3310	10	1	16211380	879	36.62	2.80	12	0.36	148.00	1934.00	10440	20230209	-48.08	3925	20221013	38.09	10440	-48.08	20230209	4860	11.52	20230103	10440	-48.08	20230209	3925	38.09	20221013	3.70	N	263800	500	81 억		173829	N	N	0	N	00	N
123	20230809	150904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	70	2	1.31	267825000	50052	48.26	5270	5430	5250	6950	3750	5350	5350.94	1.07	0	9804	5710	5530	5390	5210	5070	5460	5140	81	1600	500	3310	10	1	16211380	879	36.62	2.80	12	0.31	148.00	1934.00	10440	20230209	-48.08	3925	20221013	38.09	10440	-48.08	20230209	4860	11.52	20230103	10440	-48.08	20230209	3925	38.09	20221013	3.70	N	263800	500	81 억		173829	N	N	0	N	00	N
124	20230809	140901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	10	2	0.19	216848350	40612	39.16	5270	5390	5250	6950	3750	5350	5339.51	1.07	0	7658	5710	5530	5390	5210	5070	5460	5140	81	1600	500	3310	10	1	16211380	869	36.22	2.77	12	0.25	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	3.70	N	263800	500	81 억		173829	N	N	0	N	00	N
125	20230809	130923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5380	30	2	0.56	197776130	37055	35.73	5270	5380	5250	6950	3750	5350	5337.37	1.07	0	8296	5710	5530	5390	5210	5070	5460	5140	81	1600	500	3310	10	1	16211380	872	36.35	2.78	12	0.23	148.00	1934.00	10440	20230209	-48.47	3925	20221013	37.07	10440	-48.47	20230209	4860	10.70	20230103	10440	-48.47	20230209	3925	37.07	20221013	3.70	N	263800	500	81 억		173829	N	N	0	N	00	N
126	20230809	120920	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	20	2	0.37	184909180	34657	33.42	5270	5380	5250	6950	3750	5350	5335.41	1.07	0	8270	5710	5530	5390	5210	5070	5460	5140	81	1600	500	3310	10	1	16211380	871	36.28	2.78	12	0.21	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.70	N	263800	500	81 억		173829	N	N	0	N	00	N
127	20230809	110913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	-30	5	-0.56	114864530	21589	20.82	5270	5370	5250	6950	3750	5350	5320.51	1.07	0	475	5710	5530	5390	5210	5070	5460	5140	81	1600	500	3310	10	1	16211380	862	35.95	2.75	12	0.13	148.00	1934.00	10440	20230209	-49.04	3925	20221013	35.54	10440	-49.04	20230209	4860	9.47	20230103	10440	-49.04	20230209	3925	35.54	20221013	3.70	N	263800	500	81 억		173829	N	N	0	N	00	N
128	20230809	100901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	10	2	0.19	56933740	10741	10.36	5270	5360	5250	6950	3750	5350	5300.60	1.07	0	-809	5710	5530	5390	5210	5070	5460	5140	81	1600	500	3310	10	1	16211380	869	36.22	2.77	12	0.07	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	3.70	N	263800	500	81 억		173829	N	N	0	N	00	N
129	20230809	090906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-60	5	-1.12	28302580	5366	5.17	5270	5320	5250	6950	3750	5350	5274.43	1.07	0	839	5710	5530	5390	5210	5070	5460	5140	81	1600	500	3310	10	1	16211380	858	35.74	2.74	12	0.03	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	3.70	N	263800	500	81 억		173829	N	N	0	N	00	N
130	20230808	160923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	-200	5	-3.60	545824320	101917	111.10	5560	5570	5250	7210	3890	5550	5355.59	1.36	0	-46337	5750	5650	5510	5410	5270	5700	5460	81	1660	500	3440	10	1	16211380	867	36.15	2.77	12	0.63	148.00	1934.00	10440	20230209	-48.75	3925	20221013	36.31	10440	-48.75	20230209	4860	10.08	20230103	10440	-48.75	20230209	3925	36.31	20221013	3.84	N	263800	500	81 억		220462	N	N	0	N	00	N
131	20230808	150911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-240	5	-4.32	520139340	97102	105.85	5560	5570	5250	7210	3890	5550	5356.63	1.36	0	-48504	5750	5650	5510	5410	5270	5700	5460	81	1660	500	3440	10	1	16211380	861	35.88	2.75	12	0.60	148.00	1934.00	10440	20230209	-49.14	3925	20221013	35.29	10440	-49.14	20230209	4860	9.26	20230103	10440	-49.14	20230209	3925	35.29	20221013	3.84	N	263800	500	81 억		220462	N	N	0	N	00	N
132	20230808	140909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-260	5	-4.68	424038790	78909	86.02	5560	5570	5290	7210	3890	5550	5373.77	1.36	0	-48474	5750	5650	5510	5410	5270	5700	5460	81	1660	500	3440	10	1	16211380	858	35.74	2.74	12	0.49	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	3.84	N	263800	500	81 억		220462	N	N	0	N	00	N
133	20230808	130859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	-230	5	-4.14	359610590	66781	72.80	5560	5570	5300	7210	3890	5550	5384.92	1.36	0	-39868	5750	5650	5510	5410	5270	5700	5460	81	1660	500	3440	10	1	16211380	862	35.95	2.75	12	0.41	148.00	1934.00	10440	20230209	-49.04	3925	20221013	35.54	10440	-49.04	20230209	4860	9.47	20230103	10440	-49.04	20230209	3925	35.54	20221013	3.84	N	263800	500	81 억		220462	N	N	0	N	00	N
134	20230808	120906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-210	5	-3.78	287782730	53273	58.07	5560	5570	5320	7210	3890	5550	5402.04	1.36	0	-36741	5750	5650	5510	5410	5270	5700	5460	81	1660	500	3440	10	1	16211380	866	36.08	2.76	12	0.33	148.00	1934.00	10440	20230209	-48.85	3925	20221013	36.05	10440	-48.85	20230209	4860	9.88	20230103	10440	-48.85	20230209	3925	36.05	20221013	3.84	N	263800	500	81 억		220462	N	N	0	N	00	N
135	20230808	110854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-180	5	-3.24	230540650	42553	46.39	5560	5570	5330	7210	3890	5550	5417.73	1.36	0	-28525	5750	5650	5510	5410	5270	5700	5460	81	1660	500	3440	10	1	16211380	871	36.28	2.78	12	0.26	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.84	N	263800	500	81 억		220462	N	N	0	N	00	N
136	20230808	100908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	-100	5	-1.80	103051130	18849	20.55	5560	5570	5400	7210	3890	5550	5467.19	1.36	0	-11062	5750	5650	5510	5410	5270	5700	5460	81	1660	500	3440	10	1	16211380	884	36.82	2.82	12	0.12	148.00	1934.00	10440	20230209	-47.80	3925	20221013	38.85	10440	-47.80	20230209	4860	12.14	20230103	10440	-47.80	20230209	3925	38.85	20221013	3.84	N	263800	500	81 억		220462	N	N	0	N	00	N
137	20230808	090912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-50	5	-0.90	28747300	5186	5.65	5560	5570	5490	7210	3890	5550	5543.25	1.36	0	-2957	5750	5650	5510	5410	5270	5700	5460	81	1660	500	3440	10	1	16211380	892	37.16	2.84	12	0.03	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	3.84	N	263800	500	81 억		220462	N	N	0	N	00	N
138	20230807	160904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	50	2	0.91	500646530	91453	104.66	5480	5610	5370	7150	3850	5500	5474.16	1.29	0	10278	5633	5566	5433	5366	5233	5600	5400	81	1650	500	3410	10	1	16211380	900	37.50	2.87	12	0.56	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	3.88	N	263800	500	81 억		209681	N	N	0	N	00	N
139	20230807	150903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	-30	5	-0.55	399822810	73275	83.85	5480	5560	5370	7150	3850	5500	5456.47	1.29	0	6833	5633	5566	5433	5366	5233	5600	5400	81	1650	500	3410	10	1	16211380	887	36.96	2.83	12	0.45	148.00	1934.00	10440	20230209	-47.61	3925	20221013	39.36	10440	-47.61	20230209	4860	12.55	20230103	10440	-47.61	20230209	3925	39.36	20221013	3.88	N	263800	500	81 억		209681	N	N	0	N	00	N
140	20230807	140908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	-60	5	-1.09	340574620	62432	71.44	5480	5560	5370	7150	3850	5500	5455.13	1.29	0	1162	5633	5566	5433	5366	5233	5600	5400	81	1650	500	3410	10	1	16211380	882	36.76	2.81	12	0.39	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	3.88	N	263800	500	81 억		209681	N	N	0	N	00	N
141	20230807	130859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5460	-40	5	-0.73	257607890	47168	53.98	5480	5560	5370	7150	3850	5500	5461.50	1.29	0	-6112	5633	5566	5433	5366	5233	5600	5400	81	1650	500	3410	10	1	16211380	885	36.89	2.82	12	0.29	148.00	1934.00	10440	20230209	-47.70	3925	20221013	39.11	10440	-47.70	20230209	4860	12.35	20230103	10440	-47.70	20230209	3925	39.11	20221013	3.88	N	263800	500	81 억		209681	N	N	0	N	00	N
142	20230807	120858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5490	-10	5	-0.18	241015600	44133	50.50	5480	5560	5370	7150	3850	5500	5461.12	1.29	0	-7121	5633	5566	5433	5366	5233	5600	5400	81	1650	500	3410	10	1	16211380	890	37.09	2.84	12	0.27	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	3.88	N	263800	500	81 억		209681	N	N	0	N	00	N
143	20230807	110850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	-30	5	-0.55	219231490	40158	45.96	5480	5560	5370	7150	3850	5500	5459.22	1.29	0	-6166	5633	5566	5433	5366	5233	5600	5400	81	1650	500	3410	10	1	16211380	887	36.96	2.83	12	0.25	148.00	1934.00	10440	20230209	-47.61	3925	20221013	39.36	10440	-47.61	20230209	4860	12.55	20230103	10440	-47.61	20230209	3925	39.36	20221013	3.88	N	263800	500	81 억		209681	N	N	0	N	00	N
144	20230807	100902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	0	3	0.00	134823030	24811	28.39	5480	5520	5370	7150	3850	5500	5434.00	1.29	0	-2734	5633	5566	5433	5366	5233	5600	5400	81	1650	500	3410	10	1	16211380	892	37.16	2.84	12	0.15	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	3.88	N	263800	500	81 억		209681	N	N	0	N	00	N
145	20230807	090859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-70	5	-1.27	35510670	6556	7.50	5480	5480	5370	7150	3850	5500	5416.51	1.29	0	-4719	5633	5566	5433	5366	5233	5600	5400	81	1650	500	3410	10	1	16211380	880	36.69	2.81	12	0.04	148.00	1934.00	10440	20230209	-47.99	3925	20221013	38.34	10440	-47.99	20230209	4860	11.73	20230103	10440	-47.99	20230209	3925	38.34	20221013	3.88	N	263800	500	81 억		209681	N	N	0	N	00	N
146	20230804	160853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	100	2	1.85	468844900	86963	85.95	5380	5500	5300	7020	3780	5400	5391.12	1.16	0	21883	5666	5532	5366	5232	5066	5450	5150	81	1620	500	3340	10	1	16211380	892	37.16	2.84	12	0.54	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	3.86	N	263800	500	81 억		187622	N	N	0	N	00	N
147	20230804	150852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5460	60	2	1.11	436825790	81128	80.18	5380	5480	5300	7020	3780	5400	5384.39	1.16	0	19543	5666	5532	5366	5232	5066	5450	5150	81	1620	500	3340	10	1	16211380	885	36.89	2.82	12	0.50	148.00	1934.00	10440	20230209	-47.70	3925	20221013	39.11	10440	-47.70	20230209	4860	12.35	20230103	10440	-47.70	20230209	3925	39.11	20221013	3.86	N	263800	500	81 억		187622	N	N	0	N	00	N
148	20230804	140905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	-40	5	-0.74	292834180	54502	53.87	5380	5460	5300	7020	3780	5400	5372.89	1.16	0	3486	5666	5532	5366	5232	5066	5450	5150	81	1620	500	3340	10	1	16211380	869	36.22	2.77	12	0.34	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	3.86	N	263800	500	81 억		187622	N	N	0	N	00	N
149	20230804	130849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	-70	5	-1.30	244775900	45527	45.00	5380	5460	5300	7020	3780	5400	5376.48	1.16	0	-2387	5666	5532	5366	5232	5066	5450	5150	81	1620	500	3340	10	1	16211380	864	36.01	2.76	12	0.28	148.00	1934.00	10440	20230209	-48.95	3925	20221013	35.80	10440	-48.95	20230209	4860	9.67	20230103	10440	-48.95	20230209	3925	35.80	20221013	3.86	N	263800	500	81 억		187622	N	N	0	N	00	N
150	20230804	120846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	-80	5	-1.48	209131710	38823	38.37	5380	5460	5300	7020	3780	5400	5386.79	1.16	0	-1645	5666	5532	5366	5232	5066	5450	5150	81	1620	500	3340	10	1	16211380	862	35.95	2.75	12	0.24	148.00	1934.00	10440	20230209	-49.04	3925	20221013	35.54	10440	-49.04	20230209	4860	9.47	20230103	10440	-49.04	20230209	3925	35.54	20221013	3.86	N	263800	500	81 억		187622	N	N	0	N	00	N
151	20230804	110857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-30	5	-0.56	183335660	33990	33.59	5380	5460	5300	7020	3780	5400	5393.80	1.16	0	-1552	5666	5532	5366	5232	5066	5450	5150	81	1620	500	3340	10	1	16211380	871	36.28	2.78	12	0.21	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.86	N	263800	500	81 억		187622	N	N	0	N	00	N
152	20230804	100841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	0	3	0.00	102263060	18933	18.71	5380	5460	5300	7020	3780	5400	5401.32	1.16	0	-1767	5666	5532	5366	5232	5066	5450	5150	81	1620	500	3340	10	1	16211380	875	36.49	2.79	12	0.12	148.00	1934.00	10440	20230209	-48.28	3925	20221013	37.58	10440	-48.28	20230209	4860	11.11	20230103	10440	-48.28	20230209	3925	37.58	20221013	3.86	N	263800	500	81 억		187622	N	N	0	N	00	N
153	20230804	090842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	-50	5	-0.93	14686330	2746	2.71	5380	5380	5300	7020	3780	5400	5347.52	1.16	0	-380	5666	5532	5366	5232	5066	5450	5150	81	1620	500	3340	10	1	16211380	867	36.15	2.77	12	0.02	148.00	1934.00	10440	20230209	-48.75	3925	20221013	36.31	10440	-48.75	20230209	4860	10.08	20230103	10440	-48.75	20230209	3925	36.31	20221013	3.86	N	263800	500	81 억		187622	N	N	0	N	00	N
154	20230803	160844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-150	5	-2.70	534150960	100385	101.57	5500	5500	5200	7210	3890	5550	5321.02	1.14	0	3092	5856	5702	5596	5442	5336	5650	5390	81	1660	500	3440	10	1	16211380	875	36.49	2.79	12	0.62	148.00	1934.00	10440	20230209	-48.28	3925	20221013	37.58	10440	-48.28	20230209	4860	11.11	20230103	10440	-48.28	20230209	3925	37.58	20221013	3.90	N	263800	500	81 억		184530	N	N	0	N	00	N
155	20230803	150851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-180	5	-3.24	501547380	94334	95.45	5500	5500	5200	7210	3890	5550	5316.72	1.14	0	2576	5856	5702	5596	5442	5336	5650	5390	81	1660	500	3440	10	1	16211380	871	36.28	2.78	12	0.58	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.90	N	263800	500	81 억		184530	N	N	0	N	00	N
156	20230803	140843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-240	5	-4.32	432937410	81521	82.49	5500	5500	5200	7210	3890	5550	5310.75	1.14	0	2091	5856	5702	5596	5442	5336	5650	5390	81	1660	500	3440	10	1	16211380	861	35.88	2.75	12	0.50	148.00	1934.00	10440	20230209	-49.14	3925	20221013	35.29	10440	-49.14	20230209	4860	9.26	20230103	10440	-49.14	20230209	3925	35.29	20221013	3.90	N	263800	500	81 억		184530	N	N	0	N	00	N
157	20230803	130846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-240	5	-4.32	412657080	77695	78.62	5500	5500	5200	7210	3890	5550	5311.24	1.14	0	3064	5856	5702	5596	5442	5336	5650	5390	81	1660	500	3440	10	1	16211380	861	35.88	2.75	12	0.48	148.00	1934.00	10440	20230209	-49.14	3925	20221013	35.29	10440	-49.14	20230209	4860	9.26	20230103	10440	-49.14	20230209	3925	35.29	20221013	3.90	N	263800	500	81 억		184530	N	N	0	N	00	N
158	20230803	120849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-260	5	-4.68	393362370	74046	74.92	5500	5500	5200	7210	3890	5550	5312.41	1.14	0	2737	5856	5702	5596	5442	5336	5650	5390	81	1660	500	3440	10	1	16211380	858	35.74	2.74	12	0.46	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	3.90	N	263800	500	81 억		184530	N	N	0	N	00	N
159	20230803	110838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-270	5	-4.86	335924540	63144	63.89	5500	5500	5200	7210	3890	5550	5319.98	1.14	0	2240	5856	5702	5596	5442	5336	5650	5390	81	1660	500	3440	10	1	16211380	856	35.68	2.73	12	0.39	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	3.90	N	263800	500	81 억		184530	N	N	0	N	00	N
160	20230803	100837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	-190	5	-3.42	247842960	46560	47.11	5500	5500	5200	7210	3890	5550	5323.09	1.14	0	3999	5856	5702	5596	5442	5336	5650	5390	81	1660	500	3440	10	1	16211380	869	36.22	2.77	12	0.29	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	3.90	N	263800	500	81 억		184530	N	N	0	N	00	N
161	20230803	090839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-180	5	-3.24	32381650	5963	6.03	5500	5500	5370	7210	3890	5550	5430.43	1.14	0	-2447	5856	5702	5596	5442	5336	5650	5390	81	1660	500	3440	10	1	16211380	871	36.28	2.78	12	0.04	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.90	N	263800	500	81 억		184530	N	N	0	N	00	N
162	20230802	160844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-120	5	-2.12	552913380	98407	39.24	5620	5750	5490	7370	3970	5670	5618.74	1.09	0	7359	6030	5850	5650	5470	5270	5940	5560	81	1700	500	3510	10	1	16211380	900	37.50	2.87	12	0.61	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	3.90	N	263800	500	81 억		177497	N	N	0	N	00	N
163	20230802	150855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-120	5	-2.12	521534550	92732	36.98	5620	5750	5490	7370	3970	5670	5624.07	1.09	0	3639	6030	5850	5650	5470	5270	5940	5560	81	1700	500	3510	10	1	16211380	900	37.50	2.87	12	0.57	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	3.90	N	263800	500	81 억		177497	N	N	0	N	00	N
164	20230802	140845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-170	5	-3.00	474132260	84164	33.56	5620	5750	5490	7370	3970	5670	5633.40	1.09	0	-657	6030	5850	5650	5470	5270	5940	5560	81	1700	500	3510	10	1	16211380	892	37.16	2.84	12	0.52	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	3.90	N	263800	500	81 억		177497	N	N	0	N	00	N
165	20230802	130839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-100	5	-1.76	405192390	71689	28.59	5620	5750	5550	7370	3970	5670	5652.07	1.09	0	-171	6030	5850	5650	5470	5270	5940	5560	81	1700	500	3510	10	1	16211380	903	37.64	2.88	12	0.44	148.00	1934.00	10440	20230209	-46.65	3925	20221013	41.91	10440	-46.65	20230209	4860	14.61	20230103	10440	-46.65	20230209	3925	41.91	20221013	3.90	N	263800	500	81 억		177497	N	N	0	N	00	N
166	20230802	120834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-100	5	-1.76	355339670	62759	25.03	5620	5750	5550	7370	3970	5670	5661.96	1.09	0	-2126	6030	5850	5650	5470	5270	5940	5560	81	1700	500	3510	10	1	16211380	903	37.64	2.88	12	0.39	148.00	1934.00	10440	20230209	-46.65	3925	20221013	41.91	10440	-46.65	20230209	4860	14.61	20230103	10440	-46.65	20230209	3925	41.91	20221013	3.90	N	263800	500	81 억		177497	N	N	0	N	00	N
167	20230802	110836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	-60	5	-1.06	279759840	49235	19.63	5620	5750	5600	7370	3970	5670	5682.15	1.09	0	-3287	6030	5850	5650	5470	5270	5940	5560	81	1700	500	3510	10	1	16211380	909	37.91	2.90	12	0.30	148.00	1934.00	10440	20230209	-46.26	3925	20221013	42.93	10440	-46.26	20230209	4860	15.43	20230103	10440	-46.26	20230209	3925	42.93	20221013	3.90	N	263800	500	81 억		177497	N	N	0	N	00	N
168	20230802	100838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	50	2	0.88	224908510	39544	15.77	5620	5750	5600	7370	3970	5670	5687.58	1.09	0	-1001	6030	5850	5650	5470	5270	5940	5560	81	1700	500	3510	10	1	16211380	927	38.65	2.96	12	0.24	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	3.90	N	263800	500	81 억		177497	N	N	0	N	00	N
169	20230802	090837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	50	2	0.88	81858930	14439	5.76	5620	5750	5600	7370	3970	5670	5669.29	1.09	0	-133	6030	5850	5650	5470	5270	5940	5560	81	1700	500	3510	10	1	16211380	927	38.65	2.96	12	0.09	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	3.90	N	263800	500	81 억		177497	N	N	0	N	00	N
170	20230801	160837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	160	2	2.90	1406564570	247885	109.92	5500	5830	5450	7160	3860	5510	5674.30	1.00	0	14973	5943	5726	5483	5266	5023	5835	5375	81	1650	500	3410	10	1	16211380	919	38.31	2.93	12	1.53	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	4.00	N	263800	500	81 억		162337	N	N	0	N	00	N
171	20230801	150832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	140	2	2.54	1369705090	241364	107.03	5500	5830	5450	7160	3860	5510	5674.86	1.00	0	13222	5943	5726	5483	5266	5023	5835	5375	81	1650	500	3410	10	1	16211380	916	38.18	2.92	12	1.49	148.00	1934.00	10440	20230209	-45.88	3925	20221013	43.95	10440	-45.88	20230209	4860	16.26	20230103	10440	-45.88	20230209	3925	43.95	20221013	4.00	N	263800	500	81 억		162337	N	N	0	N	00	N
172	20230801	140849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	140	2	2.54	1322638140	233013	103.33	5500	5830	5450	7160	3860	5510	5676.25	1.00	0	12850	5943	5726	5483	5266	5023	5835	5375	81	1650	500	3410	10	1	16211380	916	38.18	2.92	12	1.44	148.00	1934.00	10440	20230209	-45.88	3925	20221013	43.95	10440	-45.88	20230209	4860	16.26	20230103	10440	-45.88	20230209	3925	43.95	20221013	4.00	N	263800	500	81 억		162337	N	N	0	N	00	N
173	20230801	130829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	160	2	2.90	1144843900	201359	89.29	5500	5830	5450	7160	3860	5510	5685.60	1.00	0	5483	5943	5726	5483	5266	5023	5835	5375	81	1650	500	3410	10	1	16211380	919	38.31	2.93	12	1.24	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	4.00	N	263800	500	81 억		162337	N	N	0	N	00	N
174	20230801	120830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	220	2	3.99	1043864690	183650	81.44	5500	5830	5450	7160	3860	5510	5684.00	1.00	0	8286	5943	5726	5483	5266	5023	5835	5375	81	1650	500	3410	10	1	16211380	929	38.72	2.96	12	1.13	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	4.00	N	263800	500	81 억		162337	N	N	0	N	00	N
175	20230801	110827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	270	2	4.90	885279960	156000	69.18	5500	5830	5450	7160	3860	5510	5674.88	1.00	0	17271	5943	5726	5483	5266	5023	5835	5375	81	1650	500	3410	10	1	16211380	937	39.05	2.99	12	0.96	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	4.00	N	263800	500	81 억		162337	N	N	0	N	00	N
176	20230801	100832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	100	2	1.81	303920130	54469	24.15	5500	5660	5450	7160	3860	5510	5579.70	1.00	0	7801	5943	5726	5483	5266	5023	5835	5375	81	1650	500	3410	10	1	16211380	909	37.91	2.90	12	0.34	148.00	1934.00	10440	20230209	-46.26	3925	20221013	42.93	10440	-46.26	20230209	4860	15.43	20230103	10440	-46.26	20230209	3925	42.93	20221013	4.00	N	263800	500	81 억		162337	N	N	0	N	00	N
177	20230801	090824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	10	2	0.18	57382540	10385	4.61	5500	5580	5450	7160	3860	5510	5525.54	1.00	0	2203	5943	5726	5483	5266	5023	5835	5375	81	1650	500	3410	10	1	16211380	895	37.30	2.85	12	0.06	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	4.00	N	263800	500	81 억		162337	N	N	0	N	00	N