KissMeData/417790/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	161233	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10100	370	2	3.80	1028859640	103793	84.04	9900	10230	9530	12640	6820	9730	9911.33	2.42	0	-3037	10250	9990	9750	9490	9250	10120	9620	11	2910	100	6810	10	1	10999650	1111	11.15	1.67	12	0.94	906.00	6066.00	20750	20230517	-51.33	8990	20230726	12.35	20750	-51.33	20230517	8990	12.35	20230726	20750	-51.33	20230517	8990	12.35	20230726	0.49	N	417790	100	10 억		266483	N	N	0	N	00	N
3	20230731	151231	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10090	360	2	3.70	987899170	99735	80.76	9900	10230	9530	12640	6820	9730	9905.24	2.42	0	-3409	10250	9990	9750	9490	9250	10120	9620	11	2910	100	6810	10	1	10999650	1110	11.14	1.66	12	0.91	906.00	6066.00	20750	20230517	-51.37	8990	20230726	12.24	20750	-51.37	20230517	8990	12.24	20230726	20750	-51.37	20230517	8990	12.24	20230726	0.49	N	417790	100	10 억		266483	N	N	0	N	00	N
4	20230731	141238	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10120	390	2	4.01	873337750	88382	71.57	9900	10230	9530	12640	6820	9730	9881.40	2.42	0	-2723	10250	9990	9750	9490	9250	10120	9620	11	2910	100	6810	10	1	10999650	1113	11.17	1.67	12	0.80	906.00	6066.00	20750	20230517	-51.23	8990	20230726	12.57	20750	-51.23	20230517	8990	12.57	20230726	20750	-51.23	20230517	8990	12.57	20230726	0.49	N	417790	100	10 억		266483	N	N	0	N	00	N
5	20230731	131241	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10070	340	2	3.49	659496810	67304	54.50	9900	10080	9530	12640	6820	9730	9798.78	2.42	0	-249	10250	9990	9750	9490	9250	10120	9620	11	2910	100	6810	10	1	10999650	1108	11.11	1.66	12	0.61	906.00	6066.00	20750	20230517	-51.47	8990	20230726	12.01	20750	-51.47	20230517	8990	12.01	20230726	20750	-51.47	20230517	8990	12.01	20230726	0.49	N	417790	100	10 억		266483	N	N	0	N	00	N
6	20230731	121249	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10020	290	2	2.98	567679420	58165	47.10	9900	10040	9530	12640	6820	9730	9759.81	2.42	0	-2396	10250	9990	9750	9490	9250	10120	9620	11	2910	100	6810	10	1	10999650	1102	11.06	1.65	12	0.53	906.00	6066.00	20750	20230517	-51.71	8990	20230726	11.46	20750	-51.71	20230517	8990	11.46	20230726	20750	-51.71	20230517	8990	11.46	20230726	0.49	N	417790	100	10 억		266483	N	N	0	N	00	N
7	20230731	111251	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9900	170	2	1.75	446550380	46033	37.27	9900	9930	9530	12640	6820	9730	9700.66	2.42	0	-6595	10250	9990	9750	9490	9250	10120	9620	11	2910	100	6810	10	1	10999650	1089	10.93	1.63	12	0.42	906.00	6066.00	20750	20230517	-52.29	8990	20230726	10.12	20750	-52.29	20230517	8990	10.12	20230726	20750	-52.29	20230517	8990	10.12	20230726	0.49	N	417790	100	10 억		266483	N	N	0	N	00	N
8	20230731	101247	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9760	30	2	0.31	328218180	34010	27.54	9900	9900	9530	12640	6820	9730	9650.64	2.42	0	-6501	10250	9990	9750	9490	9250	10120	9620	11	2910	100	6810	10	1	10999650	1074	10.77	1.61	12	0.31	906.00	6066.00	20750	20230517	-52.96	8990	20230726	8.57	20750	-52.96	20230517	8990	8.57	20230726	20750	-52.96	20230517	8990	8.57	20230726	0.49	N	417790	100	10 억		266483	N	N	0	N	00	N
9	20230731	091235	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9850	120	2	1.23	14412080	1462	1.18	9900	9900	9680	12640	6820	9730	9857.78	2.42	0	-1058	10250	9990	9750	9490	9250	10120	9620	11	2910	100	6810	10	1	10999650	1083	10.87	1.62	12	0.01	906.00	6066.00	20750	20230517	-52.53	8990	20230726	9.57	20750	-52.53	20230517	8990	9.57	20230726	20750	-52.53	20230517	8990	9.57	20230726	0.49	N	417790	100	10 억		266483	N	N	0	N	00	N
10	20230728	161238	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9730	180	2	1.88	1198164160	122685	99.62	9550	10010	9510	12410	6690	9550	9767.93	2.36	0	6056	9843	9696	9453	9306	9063	9770	9380	11	2860	100	6680	10	1	10999650	1070	10.74	1.60	12	1.12	906.00	6066.00	20750	20230517	-53.11	8990	20230726	8.23	20750	-53.11	20230517	8990	8.23	20230726	20750	-53.11	20230517	8990	8.23	20230726	0.41	N	417790	100	10 억		259222	N	N	0	N	00	N
11	20230728	151233	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9760	210	2	2.20	1135882490	116282	94.42	9550	10010	9510	12410	6690	9550	9770.12	2.36	0	4843	9843	9696	9453	9306	9063	9770	9380	11	2860	100	6680	10	1	10999650	1074	10.77	1.61	12	1.06	906.00	6066.00	20750	20230517	-52.96	8990	20230726	8.57	20750	-52.96	20230517	8990	8.57	20230726	20750	-52.96	20230517	8990	8.57	20230726	0.41	N	417790	100	10 억		259222	N	N	0	N	00	N
12	20230728	141233	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9780	230	2	2.41	1044240360	106862	86.77	9550	10010	9510	12410	6690	9550	9773.82	2.36	0	4665	9843	9696	9453	9306	9063	9770	9380	11	2860	100	6680	10	1	10999650	1076	10.79	1.61	12	0.97	906.00	6066.00	20750	20230517	-52.87	8990	20230726	8.79	20750	-52.87	20230517	8990	8.79	20230726	20750	-52.87	20230517	8990	8.79	20230726	0.41	N	417790	100	10 억		259222	N	N	0	N	00	N
13	20230728	131236	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9850	300	2	3.14	932244250	95515	77.56	9550	10010	9510	12410	6690	9550	9762.27	2.36	0	4648	9843	9696	9453	9306	9063	9770	9380	11	2860	100	6680	10	1	10999650	1083	10.87	1.62	12	0.87	906.00	6066.00	20750	20230517	-52.53	8990	20230726	9.57	20750	-52.53	20230517	8990	9.57	20230726	20750	-52.53	20230517	8990	9.57	20230726	0.41	N	417790	100	10 억		259222	N	N	0	N	00	N
14	20230728	121233	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9910	360	2	3.77	680393370	70251	57.04	9550	9950	9510	12410	6690	9550	9687.00	2.36	0	6156	9843	9696	9453	9306	9063	9770	9380	11	2860	100	6680	10	1	10999650	1090	10.94	1.63	12	0.64	906.00	6066.00	20750	20230517	-52.24	8990	20230726	10.23	20750	-52.24	20230517	8990	10.23	20230726	20750	-52.24	20230517	8990	10.23	20230726	0.41	N	417790	100	10 억		259222	N	N	0	N	00	N
15	20230728	111239	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9730	180	2	1.88	502328670	52128	42.33	9550	9790	9510	12410	6690	9550	9638.03	2.36	0	2451	9843	9696	9453	9306	9063	9770	9380	11	2860	100	6680	10	1	10999650	1070	10.74	1.60	12	0.47	906.00	6066.00	20750	20230517	-53.11	8990	20230726	8.23	20750	-53.11	20230517	8990	8.23	20230726	20750	-53.11	20230517	8990	8.23	20230726	0.41	N	417790	100	10 억		259222	N	N	0	N	00	N
16	20230728	101231	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9650	100	2	1.05	439141880	45614	37.04	9550	9790	9510	12410	6690	9550	9628.97	2.36	0	827	9843	9696	9453	9306	9063	9770	9380	11	2860	100	6680	10	1	10999650	1061	10.65	1.59	12	0.41	906.00	6066.00	20750	20230517	-53.49	8990	20230726	7.34	20750	-53.49	20230517	8990	7.34	20230726	20750	-53.49	20230517	8990	7.34	20230726	0.41	N	417790	100	10 억		259222	N	N	0	N	00	N
17	20230728	091240	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9550	0	3	0.00	126947390	13274	10.78	9550	9690	9510	12410	6690	9550	9564.65	2.36	0	14	9843	9696	9453	9306	9063	9770	9380	11	2860	100	6680	10	1	10999650	1050	10.54	1.57	12	0.12	906.00	6066.00	20750	20230517	-53.98	8990	20230726	6.23	20750	-53.98	20230517	8990	6.23	20230726	20750	-53.98	20230517	8990	6.23	20230726	0.41	N	417790	100	10 억		259222	N	N	0	N	00	N
18	20230727	161230	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9550	200	2	2.14	1147783700	121531	23.56	9210	9600	9210	12150	6550	9350	9444.39	2.08	101408	30316	10723	10036	9513	8826	8303	9775	8565	11	2800	100	6540	10	1	10999650	1050	10.54	1.57	12	1.10	906.00	6066.00	20750	20230517	-53.98	8990	20230726	6.23	20750	-53.98	20230517	8990	6.23	20230726	20750	-53.98	20230517	8990	6.23	20230726	0.40	N	417790	100	10 억		228453	N	N	0	N	00	N
19	20230727	151231	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9460	110	2	1.18	1114837890	118066	22.88	9210	9600	9210	12150	6550	9350	9442.53	2.08	101408	29759	10723	10036	9513	8826	8303	9775	8565	11	2800	100	6540	10	1	10999650	1041	10.44	1.56	12	1.07	906.00	6066.00	20750	20230517	-54.41	8990	20230726	5.23	20750	-54.41	20230517	8990	5.23	20230726	20750	-54.41	20230517	8990	5.23	20230726	0.40	N	417790	100	10 억		228453	N	N	0	N	00	N
20	20230727	141226	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9420	70	2	0.75	930319510	98597	19.11	9210	9600	9210	12150	6550	9350	9435.62	2.08	101408	20248	10723	10036	9513	8826	8303	9775	8565	11	2800	100	6540	10	1	10999650	1036	10.40	1.55	12	0.90	906.00	6066.00	20750	20230517	-54.60	8990	20230726	4.78	20750	-54.60	20230517	8990	4.78	20230726	20750	-54.60	20230517	8990	4.78	20230726	0.40	N	417790	100	10 억		228453	N	N	0	N	00	N
21	20230727	131223	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9400	50	2	0.53	852647370	90328	17.51	9210	9600	9210	12150	6550	9350	9439.50	2.08	101408	16201	10723	10036	9513	8826	8303	9775	8565	11	2800	100	6540	10	1	10999650	1034	10.38	1.55	12	0.82	906.00	6066.00	20750	20230517	-54.70	8990	20230726	4.56	20750	-54.70	20230517	8990	4.56	20230726	20750	-54.70	20230517	8990	4.56	20230726	0.40	N	417790	100	10 억		228453	N	N	0	N	00	N
22	20230727	121227	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9400	50	2	0.53	727614720	77013	14.93	9210	9600	9210	12150	6550	9350	9448.00	2.08	101408	13541	10723	10036	9513	8826	8303	9775	8565	11	2800	100	6540	10	1	10999650	1034	10.38	1.55	12	0.70	906.00	6066.00	20750	20230517	-54.70	8990	20230726	4.56	20750	-54.70	20230517	8990	4.56	20230726	20750	-54.70	20230517	8990	4.56	20230726	0.40	N	417790	100	10 억		228453	N	N	0	N	00	N
23	20230727	111229	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9490	140	2	1.50	517829850	54780	10.62	9210	9600	9210	12150	6550	9350	9452.98	2.08	101408	4034	10723	10036	9513	8826	8303	9775	8565	11	2800	100	6540	10	1	10999650	1044	10.47	1.56	12	0.50	906.00	6066.00	20750	20230517	-54.27	8990	20230726	5.56	20750	-54.27	20230517	8990	5.56	20230726	20750	-54.27	20230517	8990	5.56	20230726	0.40	N	417790	100	10 억		228453	N	N	0	N	00	N
24	20230727	101225	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9460	110	2	1.18	349719430	37085	7.19	9210	9600	9210	12150	6550	9350	9430.31	2.08	101408	418	10723	10036	9513	8826	8303	9775	8565	11	2800	100	6540	10	1	10999650	1041	10.44	1.56	12	0.34	906.00	6066.00	20750	20230517	-54.41	8990	20230726	5.23	20750	-54.41	20230517	8990	5.23	20230726	20750	-54.41	20230517	8990	5.23	20230726	0.40	N	417790	100	10 억		228453	N	N	0	N	00	N
25	20230727	091224	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9410	60	2	0.64	89675950	9588	1.86	9210	9460	9210	12150	6550	9350	9352.95	2.08	101408	-365	10723	10036	9513	8826	8303	9775	8565	11	2800	100	6540	10	1	10999650	1035	10.39	1.55	12	0.09	906.00	6066.00	20750	20230517	-54.65	8990	20230726	4.67	20750	-54.65	20230517	8990	4.67	20230726	20750	-54.65	20230517	8990	4.67	20230726	0.40	N	417790	100	10 억		228453	N	N	0	N	00	N
26	20230726	161222	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	9350	-830	5	-8.15	4811213770	511655	159.77	10190	10200	8990	13230	7130	10180	9403.34	1.15	0	101842	11393	10786	10393	9786	9393	10590	9590	11	3050	100	7120	10	1	10999650	1028	10.32	1.54	12	4.65	906.00	6066.00	20750	20230517	-54.94	8990	20230726	4.00	20750	-54.94	20230517	8990	4.00	20230726	20750	-54.94	20230517	8990	4.00	20230726	0.32	N	417790	100	10 억		127045	N	N	0	N	00	N
27	20230726	151227	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	9090	-1090	5	-10.71	4693569570	498949	155.80	10190	10200	8990	13230	7130	10180	9406.91	1.15	0	101861	11393	10786	10393	9786	9393	10590	9590	11	3050	100	7120	10	1	10999650	1000	10.03	1.50	12	4.54	906.00	6066.00	20750	20230517	-56.19	8990	20230726	1.11	20750	-56.19	20230517	8990	1.11	20230726	20750	-56.19	20230517	8990	1.11	20230726	0.32	N	417790	100	10 억		127045	N	N	0	N	00	N
28	20230726	141218	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	9110	-1070	5	-10.51	3530261210	370759	115.77	10190	10200	9110	13230	7130	10180	9521.71	1.15	0	52051	11393	10786	10393	9786	9393	10590	9590	11	3050	100	7120	10	1	10999650	1002	10.06	1.50	12	3.37	906.00	6066.00	20750	20230517	-56.10	9110	20230726	0.00	20750	-56.10	20230517	9110	0.00	20230726	20750	-56.10	20230517	9110	0.00	20230726	0.32	N	417790	100	10 억		127045	N	N	0	N	00	N
29	20230726	131214	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	9370	-810	5	-7.96	2763801150	288035	89.94	10190	10200	9320	13230	7130	10180	9595.37	1.15	0	37716	11393	10786	10393	9786	9393	10590	9590	11	3050	100	7120	10	1	10999650	1031	10.34	1.54	12	2.62	906.00	6066.00	20750	20230517	-54.84	9320	20230726	0.54	20750	-54.84	20230517	9320	0.54	20230726	20750	-54.84	20230517	9320	0.54	20230726	0.32	N	417790	100	10 억		127045	N	N	0	N	00	N
30	20230726	121220	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	9410	-770	5	-7.56	2387952160	247966	77.43	10190	10200	9320	13230	7130	10180	9630.16	1.15	0	30060	11393	10786	10393	9786	9393	10590	9590	11	3050	100	7120	10	1	10999650	1035	10.39	1.55	12	2.25	906.00	6066.00	20750	20230517	-54.65	9320	20230726	0.97	20750	-54.65	20230517	9320	0.97	20230726	20750	-54.65	20230517	9320	0.97	20230726	0.32	N	417790	100	10 억		127045	N	N	0	N	00	N
31	20230726	111214	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	9490	-690	5	-6.78	2020064030	209322	65.36	10190	10200	9320	13230	7130	10180	9650.51	1.15	0	26655	11393	10786	10393	9786	9393	10590	9590	11	3050	100	7120	10	1	10999650	1044	10.47	1.56	12	1.90	906.00	6066.00	20750	20230517	-54.27	9320	20230726	1.82	20750	-54.27	20230517	9320	1.82	20230726	20750	-54.27	20230517	9320	1.82	20230726	0.32	N	417790	100	10 억		127045	N	N	0	N	00	N
32	20230726	101222	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	9620	-560	5	-5.50	1159943150	118176	36.90	10190	10200	9610	13230	7130	10180	9815.39	1.15	0	4264	11393	10786	10393	9786	9393	10590	9590	11	3050	100	7120	10	1	10999650	1058	10.62	1.59	12	1.07	906.00	6066.00	20750	20230517	-53.64	9610	20230726	0.10	20750	-53.64	20230517	9610	0.10	20230726	20750	-53.64	20230517	9610	0.10	20230726	0.32	N	417790	100	10 억		127045	N	N	0	N	00	N
33	20230726	091217	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10000	-180	5	-1.77	304731390	30464	9.51	10190	10200	9900	13230	7130	10180	10003.00	1.15	0	-9300	11393	10786	10393	9786	9393	10590	9590	11	3050	100	7120	10	1	10999650	1100	11.04	1.65	12	0.28	906.00	6066.00	20750	20230517	-51.81	9900	20230726	1.01	20750	-51.81	20230517	9900	1.01	20230726	20750	-51.81	20230517	9900	1.01	20230726	0.32	N	417790	100	10 억		127045	N	N	0	N	00	N
34	20230725	161213	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10180	-710	5	-6.52	3223725940	314019	101.85	10970	11000	10000	14150	7630	10890	10266.03	0.25	0	99883	12516	11702	11276	10462	10036	11490	10250	11	3260	100	7620	10	1	10999650	1120	11.24	1.68	12	2.85	906.00	6066.00	20750	20230517	-50.94	10000	20230725	1.80	20750	-50.94	20230517	10000	1.80	20230725	20750	-50.94	20230517	10000	1.80	20230725	0.37	N	417790	100	10 억		27212	N	N	0	N	00	N
35	20230725	151200	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10200	-690	5	-6.34	3149835900	306768	99.50	10970	11000	10000	14150	7630	10890	10267.81	0.25	0	98167	12516	11702	11276	10462	10036	11490	10250	11	3260	100	7620	10	1	10999650	1122	11.26	1.68	12	2.79	906.00	6066.00	20750	20230517	-50.84	10000	20230725	2.00	20750	-50.84	20230517	10000	2.00	20230725	20750	-50.84	20230517	10000	2.00	20230725	0.37	N	417790	100	10 억		27212	N	N	0	N	00	N
36	20230725	141158	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10180	-710	5	-6.52	2840869910	276484	89.68	10970	11000	10000	14150	7630	10890	10274.99	0.25	0	86137	12516	11702	11276	10462	10036	11490	10250	11	3260	100	7620	10	1	10999650	1120	11.24	1.68	12	2.51	906.00	6066.00	20750	20230517	-50.94	10000	20230725	1.80	20750	-50.94	20230517	10000	1.80	20230725	20750	-50.94	20230517	10000	1.80	20230725	0.37	N	417790	100	10 억		27212	N	N	0	N	00	N
37	20230725	131209	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10160	-730	5	-6.70	2573008680	250204	81.15	10970	11000	10000	14150	7630	10890	10283.64	0.25	0	76359	12516	11702	11276	10462	10036	11490	10250	11	3260	100	7620	10	1	10999650	1118	11.21	1.67	12	2.27	906.00	6066.00	20750	20230517	-51.04	10000	20230725	1.60	20750	-51.04	20230517	10000	1.60	20230725	20750	-51.04	20230517	10000	1.60	20230725	0.37	N	417790	100	10 억		27212	N	N	0	N	00	N
38	20230725	121209	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10190	-700	5	-6.43	2151595460	208796	67.72	10970	11000	10000	14150	7630	10890	10304.77	0.25	0	56201	12516	11702	11276	10462	10036	11490	10250	11	3260	100	7620	10	1	10999650	1121	11.25	1.68	12	1.90	906.00	6066.00	20750	20230517	-50.89	10000	20230725	1.90	20750	-50.89	20230517	10000	1.90	20230725	20750	-50.89	20230517	10000	1.90	20230725	0.37	N	417790	100	10 억		27212	N	N	0	N	00	N
39	20230725	111207	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10220	-670	5	-6.15	1887114710	182863	59.31	10970	11000	10000	14150	7630	10890	10319.83	0.25	0	48479	12516	11702	11276	10462	10036	11490	10250	11	3260	100	7620	10	1	10999650	1124	11.28	1.68	12	1.66	906.00	6066.00	20750	20230517	-50.75	10000	20230725	2.20	20750	-50.75	20230517	10000	2.20	20230725	20750	-50.75	20230517	10000	2.20	20230725	0.37	N	417790	100	10 억		27212	N	N	0	N	00	N
40	20230725	101207	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10440	-450	5	-4.13	1364065240	131717	42.72	10970	11000	10000	14150	7630	10890	10356.03	0.25	0	36304	12516	11702	11276	10462	10036	11490	10250	11	3260	100	7620	10	1	10999650	1148	11.52	1.72	12	1.20	906.00	6066.00	20750	20230517	-49.69	10000	20230725	4.40	20750	-49.69	20230517	10000	4.40	20230725	20750	-49.69	20230517	10000	4.40	20230725	0.37	N	417790	100	10 억		27212	N	N	0	N	00	N
41	20230725	091204	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10460	-430	5	-3.95	228585510	21721	7.05	10970	11000	10000	14150	7630	10890	10523.71	0.25	0	114	12516	11702	11276	10462	10036	11490	10250	11	3260	100	7620	10	1	10999650	1151	11.55	1.72	12	0.20	906.00	6066.00	20750	20230517	-49.59	10000	20230725	4.60	20750	-49.59	20230517	10000	4.60	20230725	20750	-49.59	20230517	10000	4.60	20230725	0.37	N	417790	100	10 억		27212	N	N	0	N	00	N
42	20230724	161205	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10890	-1030	5	-8.64	3430157820	306200	301.38	12090	12090	10850	15490	8350	11920	11202.58	0.53	0	-31604	12346	12132	12016	11802	11686	12075	11745	11	3570	100	8340	10	1	10999650	1198	12.02	1.80	12	2.78	906.00	6066.00	20750	20230517	-47.52	10850	20230724	0.37	20750	-47.52	20230517	10850	0.37	20230724	20750	-47.52	20230517	10850	0.37	20230724	0.41	N	417790	100	10 억		58805	N	N	0	N	00	N
43	20230724	151201	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10920	-1000	5	-8.39	3249211570	289603	285.05	12090	12090	10850	15490	8350	11920	11219.54	0.53	0	-30750	12346	12132	12016	11802	11686	12075	11745	11	3570	100	8340	10	1	10999650	1201	12.05	1.80	12	2.63	906.00	6066.00	20750	20230517	-47.37	10850	20230724	0.65	20750	-47.37	20230517	10850	0.65	20230724	20750	-47.37	20230517	10850	0.65	20230724	0.41	N	417790	100	10 억		58805	N	N	0	N	00	N
44	20230724	141159	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10930	-990	5	-8.31	3019758110	268585	264.36	12090	12090	10850	15490	8350	11920	11243.21	0.53	0	-33429	12346	12132	12016	11802	11686	12075	11745	11	3570	100	8340	10	1	10999650	1202	12.06	1.80	12	2.44	906.00	6066.00	20750	20230517	-47.33	10850	20230724	0.74	20750	-47.33	20230517	10850	0.74	20230724	20750	-47.33	20230517	10850	0.74	20230724	0.41	N	417790	100	10 억		58805	N	N	0	N	00	N
45	20230724	131200	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	10970	-950	5	-7.97	2574522030	227770	224.19	12090	12090	10940	15490	8350	11920	11303.17	0.53	0	-33784	12346	12132	12016	11802	11686	12075	11745	11	3570	100	8340	10	1	10999650	1207	12.11	1.81	12	2.07	906.00	6066.00	20750	20230517	-47.13	10940	20230724	0.27	20750	-47.13	20230517	10940	0.27	20230724	20750	-47.13	20230517	10940	0.27	20230724	0.41	N	417790	100	10 억		58805	N	N	0	N	00	N
46	20230724	121202	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	11050	-870	5	-7.30	2269080130	199973	196.83	12090	12090	10940	15490	8350	11920	11346.93	0.53	0	-32257	12346	12132	12016	11802	11686	12075	11745	11	3570	100	8340	10	1	10999650	1215	12.20	1.82	12	1.82	906.00	6066.00	20750	20230517	-46.75	10940	20230724	1.01	20750	-46.75	20230517	10940	1.01	20230724	20750	-46.75	20230517	10940	1.01	20230724	0.41	N	417790	100	10 억		58805	N	N	0	N	00	N
47	20230724	111205	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	11240	-680	5	-5.70	1570684640	136875	134.72	12090	12090	11200	15490	8350	11920	11475.32	0.53	0	-22181	12346	12132	12016	11802	11686	12075	11745	11	3570	100	8340	10	1	10999650	1236	12.41	1.85	12	1.24	906.00	6066.00	20750	20230517	-45.83	11200	20230724	0.36	20750	-45.83	20230517	11200	0.36	20230724	20750	-45.83	20230517	11200	0.36	20230724	0.41	N	417790	100	10 억		58805	N	N	0	N	00	N
48	20230724	101154	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	11440	-480	5	-4.03	865678290	74738	73.56	12090	12090	11420	15490	8350	11920	11582.84	0.53	0	-6620	12346	12132	12016	11802	11686	12075	11745	11	3570	100	8340	10	1	10999650	1258	12.63	1.89	12	0.68	906.00	6066.00	20750	20230517	-44.87	11420	20230724	0.18	20750	-44.87	20230517	11420	0.18	20230724	20750	-44.87	20230517	11420	0.18	20230724	0.41	N	417790	100	10 억		58805	N	N	0	N	00	N
49	20230724	091203	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	11890	-30	5	-0.25	262230480	22485	22.13	12090	12090	11440	15490	8350	11920	11662.46	0.53	0	-979	12346	12132	12016	11802	11686	12075	11745	11	3570	100	8340	10	1	10999650	1308	13.12	1.96	12	0.20	906.00	6066.00	20750	20230517	-42.70	11440	20230724	3.93	20750	-42.70	20230517	11440	3.93	20230724	20750	-42.70	20230517	11440	3.93	20230724	0.41	N	417790	100	10 억		58805	N	N	0	N	00	N
50	20230721	161149	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11920	-310	5	-2.53	1197616840	99703	94.73	12120	12230	11900	15890	8570	12230	12011.99	0.70	0	-18640	12683	12456	12293	12066	11903	12375	11985	11	3660	100	8560	10	1	10999650	1311	13.16	1.97	12	0.91	906.00	6066.00	20750	20230517	-42.55	11800	20230710	1.02	20750	-42.55	20230517	11800	1.02	20230710	20750	-42.55	20230517	11800	1.02	20230710	0.42	N	417790	100	10 억		77350	N	N	0	N	00	N
51	20230721	151152	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11950	-280	5	-2.29	1095949090	91170	86.63	12120	12230	11910	15890	8570	12230	12020.93	0.70	0	-18751	12683	12456	12293	12066	11903	12375	11985	11	3660	100	8560	10	1	10999650	1314	13.19	1.97	12	0.83	906.00	6066.00	20750	20230517	-42.41	11800	20230710	1.27	20750	-42.41	20230517	11800	1.27	20230710	20750	-42.41	20230517	11800	1.27	20230710	0.42	N	417790	100	10 억		77350	N	N	0	N	00	N
52	20230721	141146	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11980	-250	5	-2.04	807721090	67088	63.74	12120	12230	11970	15890	8570	12230	12039.71	0.70	0	-7563	12683	12456	12293	12066	11903	12375	11985	11	3660	100	8560	10	1	10999650	1318	13.22	1.97	12	0.61	906.00	6066.00	20750	20230517	-42.27	11800	20230710	1.53	20750	-42.27	20230517	11800	1.53	20230710	20750	-42.27	20230517	11800	1.53	20230710	0.42	N	417790	100	10 억		77350	N	N	0	N	00	N
53	20230721	131150	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12000	-230	5	-1.88	670119790	55624	52.85	12120	12230	11970	15890	8570	12230	12047.30	0.70	0	-5250	12683	12456	12293	12066	11903	12375	11985	11	3660	100	8560	10	1	10999650	1320	13.25	1.98	12	0.51	906.00	6066.00	20750	20230517	-42.17	11800	20230710	1.69	20750	-42.17	20230517	11800	1.69	20230710	20750	-42.17	20230517	11800	1.69	20230710	0.42	N	417790	100	10 억		77350	N	N	0	N	00	N
54	20230721	121205	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12050	-180	5	-1.47	478809270	39695	37.72	12120	12230	11970	15890	8570	12230	12062.18	0.70	0	-3354	12683	12456	12293	12066	11903	12375	11985	11	3660	100	8560	10	1	10999650	1325	13.30	1.99	12	0.36	906.00	6066.00	20750	20230517	-41.93	11800	20230710	2.12	20750	-41.93	20230517	11800	2.12	20230710	20750	-41.93	20230517	11800	2.12	20230710	0.42	N	417790	100	10 억		77350	N	N	0	N	00	N
55	20230721	111203	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12090	-140	5	-1.14	424063950	35157	33.40	12120	12230	11970	15890	8570	12230	12061.98	0.70	0	-3456	12683	12456	12293	12066	11903	12375	11985	11	3660	100	8560	10	1	10999650	1330	13.34	1.99	12	0.32	906.00	6066.00	20750	20230517	-41.73	11800	20230710	2.46	20750	-41.73	20230517	11800	2.46	20230710	20750	-41.73	20230517	11800	2.46	20230710	0.42	N	417790	100	10 억		77350	N	N	0	N	00	N
56	20230721	101201	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12070	-160	5	-1.31	343393830	28481	27.06	12120	12230	11970	15890	8570	12230	12056.91	0.70	0	-3891	12683	12456	12293	12066	11903	12375	11985	11	3660	100	8560	10	1	10999650	1328	13.32	1.99	12	0.26	906.00	6066.00	20750	20230517	-41.83	11800	20230710	2.29	20750	-41.83	20230517	11800	2.29	20230710	20750	-41.83	20230517	11800	2.29	20230710	0.42	N	417790	100	10 억		77350	N	N	0	N	00	N
57	20230721	091157	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12140	-90	5	-0.74	71510160	5896	5.60	12120	12230	12070	15890	8570	12230	12128.50	0.70	0	-1477	12683	12456	12293	12066	11903	12375	11985	11	3660	100	8560	10	1	10999650	1335	13.40	2.00	12	0.05	906.00	6066.00	20750	20230517	-41.49	11800	20230710	2.88	20750	-41.49	20230517	11800	2.88	20230710	20750	-41.49	20230517	11800	2.88	20230710	0.42	N	417790	100	10 억		77350	N	N	0	N	00	N
58	20230720	161145	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12230	-70	5	-0.57	1291387910	104627	124.23	12250	12520	12130	15990	8610	12300	12342.82	0.61	0	11025	12586	12442	12226	12082	11866	12515	12155	11	3690	100	8610	10	1	10999650	1345	13.50	2.02	12	0.95	906.00	6066.00	20750	20230517	-41.06	11800	20230710	3.64	20750	-41.06	20230517	11800	3.64	20230710	20750	-41.06	20230517	11800	3.64	20230710	0.38	N	417790	100	10 억		67230	N	N	0	N	00	N
59	20230720	151145	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12230	-70	5	-0.57	1273048540	103127	122.45	12250	12520	12130	15990	8610	12300	12344.49	0.61	0	11048	12586	12442	12226	12082	11866	12515	12155	11	3690	100	8610	10	1	10999650	1345	13.50	2.02	12	0.94	906.00	6066.00	20750	20230517	-41.06	11800	20230710	3.64	20750	-41.06	20230517	11800	3.64	20230710	20750	-41.06	20230517	11800	3.64	20230710	0.38	N	417790	100	10 억		67230	N	N	0	N	00	N
60	20230720	141143	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12320	20	2	0.16	1062681570	85991	102.10	12250	12520	12130	15990	8610	12300	12358.09	0.61	0	12292	12586	12442	12226	12082	11866	12515	12155	11	3690	100	8610	10	1	10999650	1355	13.60	2.03	12	0.78	906.00	6066.00	20750	20230517	-40.63	11800	20230710	4.41	20750	-40.63	20230517	11800	4.41	20230710	20750	-40.63	20230517	11800	4.41	20230710	0.38	N	417790	100	10 억		67230	N	N	0	N	00	N
61	20230720	131145	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12370	70	2	0.57	965294050	78094	92.73	12250	12520	12130	15990	8610	12300	12360.71	0.61	0	13816	12586	12442	12226	12082	11866	12515	12155	11	3690	100	8610	10	1	10999650	1361	13.65	2.04	12	0.71	906.00	6066.00	20750	20230517	-40.39	11800	20230710	4.83	20750	-40.39	20230517	11800	4.83	20230710	20750	-40.39	20230517	11800	4.83	20230710	0.38	N	417790	100	10 억		67230	N	N	0	N	00	N
62	20230720	121155	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12430	130	2	1.06	850057370	68801	81.69	12250	12520	12130	15990	8610	12300	12355.34	0.61	0	15485	12586	12442	12226	12082	11866	12515	12155	11	3690	100	8610	10	1	10999650	1367	13.72	2.05	12	0.63	906.00	6066.00	20750	20230517	-40.10	11800	20230710	5.34	20750	-40.10	20230517	11800	5.34	20230710	20750	-40.10	20230517	11800	5.34	20230710	0.38	N	417790	100	10 억		67230	N	N	0	N	00	N
63	20230720	111151	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12510	210	2	1.71	555717600	45212	53.68	12250	12520	12130	15990	8610	12300	12291.36	0.61	0	9221	12586	12442	12226	12082	11866	12515	12155	11	3690	100	8610	10	1	10999650	1376	13.81	2.06	12	0.41	906.00	6066.00	20750	20230517	-39.71	11800	20230710	6.02	20750	-39.71	20230517	11800	6.02	20230710	20750	-39.71	20230517	11800	6.02	20230710	0.38	N	417790	100	10 억		67230	N	N	0	N	00	N
64	20230720	101137	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12290	-10	5	-0.08	275057850	22559	26.79	12250	12340	12130	15990	8610	12300	12192.59	0.61	0	3786	12586	12442	12226	12082	11866	12515	12155	11	3690	100	8610	10	1	10999650	1352	13.57	2.03	12	0.21	906.00	6066.00	20750	20230517	-40.77	11800	20230710	4.15	20750	-40.77	20230517	11800	4.15	20230710	20750	-40.77	20230517	11800	4.15	20230710	0.38	N	417790	100	10 억		67230	N	N	0	N	00	N
65	20230720	091140	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12250	-50	5	-0.41	48078830	3942	4.68	12250	12270	12150	15990	8610	12300	12195.26	0.61	0	655	12586	12442	12226	12082	11866	12515	12155	11	3690	100	8610	10	1	10999650	1347	13.52	2.02	12	0.04	906.00	6066.00	20750	20230517	-40.96	11800	20230710	3.81	20750	-40.96	20230517	11800	3.81	20230710	20750	-40.96	20230517	11800	3.81	20230710	0.38	N	417790	100	10 억		67230	N	N	0	N	00	N
66	20230719	161201	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12300	230	2	1.91	1011536300	83105	55.09	12020	12370	12010	15690	8450	12070	12171.77	0.50	0	12415	13090	12580	12310	11800	11530	12445	11665	11	3620	100	8440	10	1	10999650	1353	13.58	2.03	12	0.76	906.00	6066.00	20750	20230517	-40.72	11800	20230710	4.24	20750	-40.72	20230517	11800	4.24	20230710	20750	-40.72	20230517	11800	4.24	20230710	0.38	N	417790	100	10 억		54814	N	N	0	N	00	N
67	20230719	151201	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12340	270	2	2.24	947777740	77926	51.66	12020	12370	12010	15690	8450	12070	12162.54	0.50	0	11952	13090	12580	12310	11800	11530	12445	11665	11	3620	100	8440	10	1	10999650	1357	13.62	2.03	12	0.71	906.00	6066.00	20750	20230517	-40.53	11800	20230710	4.58	20750	-40.53	20230517	11800	4.58	20230710	20750	-40.53	20230517	11800	4.58	20230710	0.38	N	417790	100	10 억		54814	N	N	0	N	00	N
68	20230719	141205	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12160	90	2	0.75	774314020	63732	42.25	12020	12370	12010	15690	8450	12070	12149.53	0.50	0	8227	13090	12580	12310	11800	11530	12445	11665	11	3620	100	8440	10	1	10999650	1338	13.42	2.00	12	0.58	906.00	6066.00	20750	20230517	-41.40	11800	20230710	3.05	20750	-41.40	20230517	11800	3.05	20230710	20750	-41.40	20230517	11800	3.05	20230710	0.38	N	417790	100	10 억		54814	N	N	0	N	00	N
69	20230719	131148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12140	70	2	0.58	622407640	51237	33.97	12020	12370	12010	15690	8450	12070	12147.62	0.50	0	6396	13090	12580	12310	11800	11530	12445	11665	11	3620	100	8440	10	1	10999650	1335	13.40	2.00	12	0.47	906.00	6066.00	20750	20230517	-41.49	11800	20230710	2.88	20750	-41.49	20230517	11800	2.88	20230710	20750	-41.49	20230517	11800	2.88	20230710	0.38	N	417790	100	10 억		54814	N	N	0	N	00	N
70	20230719	121208	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12130	60	2	0.50	557872570	45904	30.43	12020	12370	12010	15690	8450	12070	12153.03	0.50	0	4787	13090	12580	12310	11800	11530	12445	11665	11	3620	100	8440	10	1	10999650	1334	13.39	2.00	12	0.42	906.00	6066.00	20750	20230517	-41.54	11800	20230710	2.80	20750	-41.54	20230517	11800	2.80	20230710	20750	-41.54	20230517	11800	2.80	20230710	0.38	N	417790	100	10 억		54814	N	N	0	N	00	N
71	20230719	111204	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12080	10	2	0.08	462426250	38000	25.19	12020	12370	12010	15690	8450	12070	12169.11	0.50	0	6540	13090	12580	12310	11800	11530	12445	11665	11	3620	100	8440	10	1	10999650	1329	13.33	1.99	12	0.35	906.00	6066.00	20750	20230517	-41.78	11800	20230710	2.37	20750	-41.78	20230517	11800	2.37	20230710	20750	-41.78	20230517	11800	2.37	20230710	0.38	N	417790	100	10 억		54814	N	N	0	N	00	N
72	20230719	101154	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12250	180	2	1.49	287616270	23664	15.69	12020	12290	12010	15690	8450	12070	12154.17	0.50	0	4696	13090	12580	12310	11800	11530	12445	11665	11	3620	100	8440	10	1	10999650	1347	13.52	2.02	12	0.22	906.00	6066.00	20750	20230517	-40.96	11800	20230710	3.81	20750	-40.96	20230517	11800	3.81	20230710	20750	-40.96	20230517	11800	3.81	20230710	0.38	N	417790	100	10 억		54814	N	N	0	N	00	N
73	20230719	091153	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12080	10	2	0.08	70101770	5821	3.86	12020	12140	12010	15690	8450	12070	12042.91	0.50	0	221	13090	12580	12310	11800	11530	12445	11665	11	3620	100	8440	10	1	10999650	1329	13.33	1.99	12	0.05	906.00	6066.00	20750	20230517	-41.78	11800	20230710	2.37	20750	-41.78	20230517	11800	2.37	20230710	20750	-41.78	20230517	11800	2.37	20230710	0.38	N	417790	100	10 억		54814	N	N	0	N	00	N
74	20230718	161152	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12070	-520	5	-4.13	1840996770	149956	120.16	12810	12820	12040	16360	8820	12590	12277.12	0.73	0	-27624	13196	12892	12466	12162	11736	13045	12315	11	3770	100	8810	10	1	10999650	1328	13.32	1.99	12	1.36	906.00	6066.00	20750	20230517	-41.83	11800	20230710	2.29	20750	-41.83	20230517	11800	2.29	20230710	20750	-41.83	20230517	11800	2.29	20230710	0.38	N	417790	100	10 억		80650	N	N	0	N	00	N
75	20230718	151152	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12060	-530	5	-4.21	1762368970	143436	114.94	12810	12820	12040	16360	8820	12590	12286.80	0.73	0	-27827	13196	12892	12466	12162	11736	13045	12315	11	3770	100	8810	10	1	10999650	1327	13.31	1.99	12	1.30	906.00	6066.00	20750	20230517	-41.88	11800	20230710	2.20	20750	-41.88	20230517	11800	2.20	20230710	20750	-41.88	20230517	11800	2.20	20230710	0.38	N	417790	100	10 억		80650	N	N	0	N	00	N
76	20230718	141147	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12130	-460	5	-3.65	1517995940	123206	98.73	12810	12820	12040	16360	8820	12590	12320.80	0.73	0	-26742	13196	12892	12466	12162	11736	13045	12315	11	3770	100	8810	10	1	10999650	1334	13.39	2.00	12	1.12	906.00	6066.00	20750	20230517	-41.54	11800	20230710	2.80	20750	-41.54	20230517	11800	2.80	20230710	20750	-41.54	20230517	11800	2.80	20230710	0.38	N	417790	100	10 억		80650	N	N	0	N	00	N
77	20230718	131147	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12120	-470	5	-3.73	1381662050	111957	89.71	12810	12820	12040	16360	8820	12590	12341.01	0.73	0	-23556	13196	12892	12466	12162	11736	13045	12315	11	3770	100	8810	10	1	10999650	1333	13.38	2.00	12	1.02	906.00	6066.00	20750	20230517	-41.59	11800	20230710	2.71	20750	-41.59	20230517	11800	2.71	20230710	20750	-41.59	20230517	11800	2.71	20230710	0.38	N	417790	100	10 억		80650	N	N	0	N	00	N
78	20230718	121159	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12150	-440	5	-3.49	1084388280	87385	70.02	12810	12820	12130	16360	8820	12590	12409.32	0.73	0	-20004	13196	12892	12466	12162	11736	13045	12315	11	3770	100	8810	10	1	10999650	1336	13.41	2.00	12	0.79	906.00	6066.00	20750	20230517	-41.45	11800	20230710	2.97	20750	-41.45	20230517	11800	2.97	20230710	20750	-41.45	20230517	11800	2.97	20230710	0.38	N	417790	100	10 억		80650	N	N	0	N	00	N
79	20230718	111157	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12190	-400	5	-3.18	936611550	75243	60.29	12810	12820	12180	16360	8820	12590	12447.82	0.73	0	-17311	13196	12892	12466	12162	11736	13045	12315	11	3770	100	8810	10	1	10999650	1341	13.45	2.01	12	0.68	906.00	6066.00	20750	20230517	-41.25	11800	20230710	3.31	20750	-41.25	20230517	11800	3.31	20230710	20750	-41.25	20230517	11800	3.31	20230710	0.38	N	417790	100	10 억		80650	N	N	0	N	00	N
80	20230718	101150	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12340	-250	5	-1.99	581398750	46201	37.02	12810	12820	12340	16360	8820	12590	12584.12	0.73	0	-7068	13196	12892	12466	12162	11736	13045	12315	11	3770	100	8810	10	1	10999650	1357	13.62	2.03	12	0.42	906.00	6066.00	20750	20230517	-40.53	11800	20230710	4.58	20750	-40.53	20230517	11800	4.58	20230710	20750	-40.53	20230517	11800	4.58	20230710	0.38	N	417790	100	10 억		80650	N	N	0	N	00	N
81	20230718	091144	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12710	120	2	0.95	201015690	15787	12.65	12810	12820	12650	16360	8820	12590	12732.99	0.73	0	-3353	13196	12892	12466	12162	11736	13045	12315	11	3770	100	8810	10	1	10999650	1398	14.03	2.10	12	0.14	906.00	6066.00	20750	20230517	-38.75	11800	20230710	7.71	20750	-38.75	20230517	11800	7.71	20230710	20750	-38.75	20230517	11800	7.71	20230710	0.38	N	417790	100	10 억		80650	N	N	0	N	00	N
82	20230717	161148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12590	280	2	2.27	1512901390	122745	130.87	12370	12770	12040	16000	8620	12310	12325.08	0.77	0	-4091	12690	12500	12220	12030	11750	12595	12125	11	3690	100	8610	10	1	10999650	1385	13.90	2.08	12	1.12	906.00	6066.00	20750	20230517	-39.33	11800	20230710	6.69	20750	-39.33	20230517	11800	6.69	20230710	20750	-39.33	20230517	11800	6.69	20230710	0.36	N	417790	100	10 억		84506	N	N	0	N	00	N
83	20230717	151142	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12540	230	2	1.87	1435416360	116586	124.30	12370	12770	12040	16000	8620	12310	12312.10	0.77	0	-3505	12690	12500	12220	12030	11750	12595	12125	11	3690	100	8610	10	1	10999650	1379	13.84	2.07	12	1.06	906.00	6066.00	20750	20230517	-39.57	11800	20230710	6.27	20750	-39.57	20230517	11800	6.27	20230710	20750	-39.57	20230517	11800	6.27	20230710	0.36	N	417790	100	10 억		84506	N	N	0	N	00	N
84	20230717	141146	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12350	40	2	0.32	862473040	71015	75.72	12370	12410	12040	16000	8620	12310	12142.73	0.77	0	-1544	12690	12500	12220	12030	11750	12595	12125	11	3690	100	8610	10	1	10999650	1358	13.63	2.04	12	0.65	906.00	6066.00	20750	20230517	-40.48	11800	20230710	4.66	20750	-40.48	20230517	11800	4.66	20230710	20750	-40.48	20230517	11800	4.66	20230710	0.36	N	417790	100	10 억		84506	N	N	0	N	00	N
85	20230717	131134	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12150	-160	5	-1.30	701965040	57908	61.74	12370	12410	12040	16000	8620	12310	12118.98	0.77	0	-3594	12690	12500	12220	12030	11750	12595	12125	11	3690	100	8610	10	1	10999650	1336	13.41	2.00	12	0.53	906.00	6066.00	20750	20230517	-41.45	11800	20230710	2.97	20750	-41.45	20230517	11800	2.97	20230710	20750	-41.45	20230517	11800	2.97	20230710	0.36	N	417790	100	10 억		84506	N	N	0	N	00	N
86	20230717	121145	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12080	-230	5	-1.87	563674870	46469	49.54	12370	12410	12040	16000	8620	12310	12126.42	0.77	0	-4214	12690	12500	12220	12030	11750	12595	12125	11	3690	100	8610	10	1	10999650	1329	13.33	1.99	12	0.42	906.00	6066.00	20750	20230517	-41.78	11800	20230710	2.37	20750	-41.78	20230517	11800	2.37	20230710	20750	-41.78	20230517	11800	2.37	20230710	0.36	N	417790	100	10 억		84506	N	N	0	N	00	N
87	20230717	111137	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12080	-230	5	-1.87	502854550	41447	44.19	12370	12410	12040	16000	8620	12310	12128.36	0.77	0	-3148	12690	12500	12220	12030	11750	12595	12125	11	3690	100	8610	10	1	10999650	1329	13.33	1.99	12	0.38	906.00	6066.00	20750	20230517	-41.78	11800	20230710	2.37	20750	-41.78	20230517	11800	2.37	20230710	20750	-41.78	20230517	11800	2.37	20230710	0.36	N	417790	100	10 억		84506	N	N	0	N	00	N
88	20230717	101136	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12130	-180	5	-1.46	287601820	23628	25.19	12370	12410	12060	16000	8620	12310	12166.37	0.77	0	-1443	12690	12500	12220	12030	11750	12595	12125	11	3690	100	8610	10	1	10999650	1334	13.39	2.00	12	0.21	906.00	6066.00	20750	20230517	-41.54	11800	20230710	2.80	20750	-41.54	20230517	11800	2.80	20230710	20750	-41.54	20230517	11800	2.80	20230710	0.36	N	417790	100	10 억		84506	N	N	0	N	00	N
89	20230717	091137	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12200	-110	5	-0.89	78862580	6458	6.89	12370	12370	12080	16000	8620	12310	12194.87	0.77	0	-335	12690	12500	12220	12030	11750	12595	12125	11	3690	100	8610	10	1	10999650	1342	13.47	2.01	12	0.06	906.00	6066.00	20750	20230517	-41.20	11800	20230710	3.39	20750	-41.20	20230517	11800	3.39	20230710	20750	-41.20	20230517	11800	3.39	20230710	0.36	N	417790	100	10 억		84506	N	N	0	N	00	N
90	20230714	161135	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12310	220	2	1.82	1120822930	92389	133.65	12110	12410	11940	15710	8470	12090	12131.21	0.63	0	15297	12450	12270	12180	12000	11910	12225	11955	11	3620	100	8460	10	1	10999650	1354	13.59	2.03	12	0.84	906.00	6066.00	20750	20230517	-40.67	11800	20230710	4.32	20750	-40.67	20230517	11800	4.32	20230710	20750	-40.67	20230517	11800	4.32	20230710	0.25	N	417790	100	10 억		69822	N	N	0	N	00	N
91	20230714	151138	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12340	250	2	2.07	1076019990	88753	128.39	12110	12410	11940	15710	8470	12090	12123.76	0.63	0	15932	12450	12270	12180	12000	11910	12225	11955	11	3620	100	8460	10	1	10999650	1357	13.62	2.03	12	0.81	906.00	6066.00	20750	20230517	-40.53	11800	20230710	4.58	20750	-40.53	20230517	11800	4.58	20230710	20750	-40.53	20230517	11800	4.58	20230710	0.25	N	417790	100	10 억		69822	N	N	0	N	00	N
92	20230714	141146	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12220	130	2	1.08	832902030	69050	99.88	12110	12290	11940	15710	8470	12090	12062.30	0.63	0	17015	12450	12270	12180	12000	11910	12225	11955	11	3620	100	8460	10	1	10999650	1344	13.49	2.01	12	0.63	906.00	6066.00	20750	20230517	-41.11	11800	20230710	3.56	20750	-41.11	20230517	11800	3.56	20230710	20750	-41.11	20230517	11800	3.56	20230710	0.25	N	417790	100	10 억		69822	N	N	0	N	00	N
93	20230714	131131	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12040	-50	5	-0.41	681781250	56582	81.85	12110	12180	11940	15710	8470	12090	12049.44	0.63	0	17019	12450	12270	12180	12000	11910	12225	11955	11	3620	100	8460	10	1	10999650	1324	13.29	1.98	12	0.51	906.00	6066.00	20750	20230517	-41.98	11800	20230710	2.03	20750	-41.98	20230517	11800	2.03	20230710	20750	-41.98	20230517	11800	2.03	20230710	0.25	N	417790	100	10 억		69822	N	N	0	N	00	N
94	20230714	121130	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12120	30	2	0.25	600659960	49877	72.15	12110	12180	11940	15710	8470	12090	12042.82	0.63	0	15220	12450	12270	12180	12000	11910	12225	11955	11	3620	100	8460	10	1	10999650	1333	13.38	2.00	12	0.45	906.00	6066.00	20750	20230517	-41.59	11800	20230710	2.71	20750	-41.59	20230517	11800	2.71	20230710	20750	-41.59	20230517	11800	2.71	20230710	0.25	N	417790	100	10 억		69822	N	N	0	N	00	N
95	20230714	111143	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12050	-40	5	-0.33	423547400	35209	50.93	12110	12180	11940	15710	8470	12090	12029.52	0.63	0	5579	12450	12270	12180	12000	11910	12225	11955	11	3620	100	8460	10	1	10999650	1325	13.30	1.99	12	0.32	906.00	6066.00	20750	20230517	-41.93	11800	20230710	2.12	20750	-41.93	20230517	11800	2.12	20230710	20750	-41.93	20230517	11800	2.12	20230710	0.25	N	417790	100	10 억		69822	N	N	0	N	00	N
96	20230714	101144	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12100	10	2	0.08	312390500	25975	37.57	12110	12180	11940	15710	8470	12090	12026.58	0.63	0	2964	12450	12270	12180	12000	11910	12225	11955	11	3620	100	8460	10	1	10999650	1331	13.36	1.99	12	0.24	906.00	6066.00	20750	20230517	-41.69	11800	20230710	2.54	20750	-41.69	20230517	11800	2.54	20230710	20750	-41.69	20230517	11800	2.54	20230710	0.25	N	417790	100	10 억		69822	N	N	0	N	00	N
97	20230714	091139	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11970	-120	5	-0.99	128272830	10665	15.43	12110	12180	11960	15710	8470	12090	12027.46	0.63	0	1252	12450	12270	12180	12000	11910	12225	11955	11	3620	100	8460	10	1	10999650	1317	13.21	1.97	12	0.10	906.00	6066.00	20750	20230517	-42.31	11800	20230710	1.44	20750	-42.31	20230517	11800	1.44	20230710	20750	-42.31	20230517	11800	1.44	20230710	0.25	N	417790	100	10 억		69822	N	N	0	N	00	N
98	20230713	161131	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12090	-50	5	-0.41	825590640	67812	60.67	12140	12360	12090	15780	8500	12140	12175.23	0.58	0	5989	12713	12426	12203	11916	11693	12315	11805	11	3640	100	8490	10	1	10999650	1330	13.34	1.99	12	0.62	906.00	6066.00	20750	20230517	-41.73	11800	20230710	2.46	20750	-41.73	20230517	11800	2.46	20230710	20750	-41.73	20230517	11800	2.46	20230710	0.29	N	417790	100	10 억		63833	N	N	0	N	00	N
99	20230713	151127	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12160	20	2	0.16	744709630	61128	54.69	12140	12360	12100	15780	8500	12140	12183.17	0.58	0	5555	12713	12426	12203	11916	11693	12315	11805	11	3640	100	8490	10	1	10999650	1338	13.42	2.00	12	0.56	906.00	6066.00	20750	20230517	-41.40	11800	20230710	3.05	20750	-41.40	20230517	11800	3.05	20230710	20750	-41.40	20230517	11800	3.05	20230710	0.29	N	417790	100	10 억		63833	N	N	0	N	00	N
100	20230713	141127	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12120	-20	5	-0.16	606790290	49757	44.52	12140	12360	12100	15780	8500	12140	12195.67	0.58	0	4941	12713	12426	12203	11916	11693	12315	11805	11	3640	100	8490	10	1	10999650	1333	13.38	2.00	12	0.45	906.00	6066.00	20750	20230517	-41.59	11800	20230710	2.71	20750	-41.59	20230517	11800	2.71	20230710	20750	-41.59	20230517	11800	2.71	20230710	0.29	N	417790	100	10 억		63833	N	N	0	N	00	N
101	20230713	131132	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12190	50	2	0.41	478736500	39222	35.09	12140	12360	12100	15780	8500	12140	12206.72	0.58	0	5221	12713	12426	12203	11916	11693	12315	11805	11	3640	100	8490	10	1	10999650	1341	13.45	2.01	12	0.36	906.00	6066.00	20750	20230517	-41.25	11800	20230710	3.31	20750	-41.25	20230517	11800	3.31	20230710	20750	-41.25	20230517	11800	3.31	20230710	0.29	N	417790	100	10 억		63833	N	N	0	N	00	N
102	20230713	121126	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12200	60	2	0.49	410138590	33593	30.06	12140	12360	12100	15780	8500	12140	12210.16	0.58	0	5026	12713	12426	12203	11916	11693	12315	11805	11	3640	100	8490	10	1	10999650	1342	13.47	2.01	12	0.31	906.00	6066.00	20750	20230517	-41.20	11800	20230710	3.39	20750	-41.20	20230517	11800	3.39	20230710	20750	-41.20	20230517	11800	3.39	20230710	0.29	N	417790	100	10 억		63833	N	N	0	N	00	N
103	20230713	111130	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12210	70	2	0.58	353475520	28944	25.90	12140	12360	12100	15780	8500	12140	12213.75	0.58	0	4723	12713	12426	12203	11916	11693	12315	11805	11	3640	100	8490	10	1	10999650	1343	13.48	2.01	12	0.26	906.00	6066.00	20750	20230517	-41.16	11800	20230710	3.47	20750	-41.16	20230517	11800	3.47	20230710	20750	-41.16	20230517	11800	3.47	20230710	0.29	N	417790	100	10 억		63833	N	N	0	N	00	N
104	20230713	101122	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12270	130	2	1.07	243930970	19975	17.87	12140	12360	12100	15780	8500	12140	12213.77	0.58	0	3002	12713	12426	12203	11916	11693	12315	11805	11	3640	100	8490	10	1	10999650	1350	13.54	2.02	12	0.18	906.00	6066.00	20750	20230517	-40.87	11800	20230710	3.98	20750	-40.87	20230517	11800	3.98	20230710	20750	-40.87	20230517	11800	3.98	20230710	0.29	N	417790	100	10 억		63833	N	N	0	N	00	N
105	20230713	091126	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12230	90	2	0.74	107549230	8860	7.93	12140	12230	12100	15780	8500	12140	12138.66	0.58	0	1072	12713	12426	12203	11916	11693	12315	11805	11	3640	100	8490	10	1	10999650	1345	13.50	2.02	12	0.08	906.00	6066.00	20750	20230517	-41.06	11800	20230710	3.64	20750	-41.06	20230517	11800	3.64	20230710	20750	-41.06	20230517	11800	3.64	20230710	0.29	N	417790	100	10 억		63833	N	N	0	N	00	N
106	20230712	161122	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12140	-300	5	-2.41	1350290990	111128	100.14	12440	12490	11980	16170	8710	12440	12150.50	0.71	0	-14082	12906	12672	12366	12132	11826	12790	12250	11	3730	100	8700	10	1	10999650	1335	13.40	2.00	12	1.01	906.00	6066.00	20750	20230517	-41.49	11800	20230710	2.88	20750	-41.49	20230517	11800	2.88	20230710	20750	-41.49	20230517	11800	2.88	20230710	0.30	N	417790	100	10 억		77648	N	N	0	N	00	N
107	20230712	151112	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12140	-300	5	-2.41	1241578000	102167	92.07	12440	12490	11980	16170	8710	12440	12152.10	0.71	0	-13153	12906	12672	12366	12132	11826	12790	12250	11	3730	100	8700	10	1	10999650	1335	13.40	2.00	12	0.93	906.00	6066.00	20750	20230517	-41.49	11800	20230710	2.88	20750	-41.49	20230517	11800	2.88	20230710	20750	-41.49	20230517	11800	2.88	20230710	0.30	N	417790	100	10 억		77648	N	N	0	N	00	N
108	20230712	141108	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12130	-310	5	-2.49	1114297860	91708	82.64	12440	12490	11980	16170	8710	12440	12150.12	0.71	0	-12232	12906	12672	12366	12132	11826	12790	12250	11	3730	100	8700	10	1	10999650	1334	13.39	2.00	12	0.83	906.00	6066.00	20750	20230517	-41.54	11800	20230710	2.80	20750	-41.54	20230517	11800	2.80	20230710	20750	-41.54	20230517	11800	2.80	20230710	0.30	N	417790	100	10 억		77648	N	N	0	N	00	N
109	20230712	131111	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12080	-360	5	-2.89	1014105810	83407	75.16	12440	12490	11980	16170	8710	12440	12158.12	0.71	0	-11201	12906	12672	12366	12132	11826	12790	12250	11	3730	100	8700	10	1	10999650	1329	13.33	1.99	12	0.76	906.00	6066.00	20750	20230517	-41.78	11800	20230710	2.37	20750	-41.78	20230517	11800	2.37	20230710	20750	-41.78	20230517	11800	2.37	20230710	0.30	N	417790	100	10 억		77648	N	N	0	N	00	N
110	20230712	121117	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12130	-310	5	-2.49	772256060	63332	57.07	12440	12490	12060	16170	8710	12440	12193.31	0.71	0	-10348	12906	12672	12366	12132	11826	12790	12250	11	3730	100	8700	10	1	10999650	1334	13.39	2.00	12	0.58	906.00	6066.00	20750	20230517	-41.54	11800	20230710	2.80	20750	-41.54	20230517	11800	2.80	20230710	20750	-41.54	20230517	11800	2.80	20230710	0.30	N	417790	100	10 억		77648	N	N	0	N	00	N
111	20230712	111116	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12120	-320	5	-2.57	701068740	57448	51.77	12440	12490	12060	16170	8710	12440	12203.05	0.71	0	-10038	12906	12672	12366	12132	11826	12790	12250	11	3730	100	8700	10	1	10999650	1333	13.38	2.00	12	0.52	906.00	6066.00	20750	20230517	-41.59	11800	20230710	2.71	20750	-41.59	20230517	11800	2.71	20230710	20750	-41.59	20230517	11800	2.71	20230710	0.30	N	417790	100	10 억		77648	N	N	0	N	00	N
112	20230712	101116	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12090	-350	5	-2.81	460874580	37627	33.91	12440	12490	12070	16170	8710	12440	12247.90	0.71	0	-5602	12906	12672	12366	12132	11826	12790	12250	11	3730	100	8700	10	1	10999650	1330	13.34	1.99	12	0.34	906.00	6066.00	20750	20230517	-41.73	11800	20230710	2.46	20750	-41.73	20230517	11800	2.46	20230710	20750	-41.73	20230517	11800	2.46	20230710	0.30	N	417790	100	10 억		77648	N	N	0	N	00	N
113	20230712	091118	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12380	-60	5	-0.48	67620980	5453	4.91	12440	12490	12310	16170	8710	12440	12399.82	0.71	0	-663	12906	12672	12366	12132	11826	12790	12250	11	3730	100	8700	10	1	10999650	1362	13.66	2.04	12	0.05	906.00	6066.00	20750	20230517	-40.34	11800	20230710	4.92	20750	-40.34	20230517	11800	4.92	20230710	20750	-40.34	20230517	11800	4.92	20230710	0.30	N	417790	100	10 억		77648	N	N	0	N	00	N
114	20230711	161102	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12440	460	2	3.84	1359284620	109817	71.56	12090	12600	12060	15570	8390	11980	12377.47	0.51	0	22025	12793	12386	12093	11686	11393	12590	11890	11	3590	100	8380	10	1	10999650	1368	13.73	2.05	12	1.00	906.00	6066.00	20750	20230517	-40.05	11800	20230710	5.42	20750	-40.05	20230517	11800	5.42	20230710	20750	-40.05	20230517	11800	5.42	20230710	0.27	N	417790	100	10 억		55672	N	N	0	N	00	N
115	20230711	151058	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12420	440	2	3.67	1297564360	104854	68.33	12090	12600	12060	15570	8390	11980	12374.96	0.51	0	21529	12793	12386	12093	11686	11393	12590	11890	11	3590	100	8380	10	1	10999650	1366	13.71	2.05	12	0.95	906.00	6066.00	20750	20230517	-40.14	11800	20230710	5.25	20750	-40.14	20230517	11800	5.25	20230710	20750	-40.14	20230517	11800	5.25	20230710	0.27	N	417790	100	10 억		55672	N	N	0	N	00	N
116	20230711	141049	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12350	370	2	3.09	1184442790	95708	62.37	12090	12600	12060	15570	8390	11980	12375.59	0.51	0	16314	12793	12386	12093	11686	11393	12590	11890	11	3590	100	8380	10	1	10999650	1358	13.63	2.04	12	0.87	906.00	6066.00	20750	20230517	-40.48	11800	20230710	4.66	20750	-40.48	20230517	11800	4.66	20230710	20750	-40.48	20230517	11800	4.66	20230710	0.27	N	417790	100	10 억		55672	N	N	0	N	00	N
117	20230711	131040	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12310	330	2	2.75	1035657710	83655	54.52	12090	12600	12060	15570	8390	11980	12380.11	0.51	0	14775	12793	12386	12093	11686	11393	12590	11890	11	3590	100	8380	10	1	10999650	1354	13.59	2.03	12	0.76	906.00	6066.00	20750	20230517	-40.67	11800	20230710	4.32	20750	-40.67	20230517	11800	4.32	20230710	20750	-40.67	20230517	11800	4.32	20230710	0.27	N	417790	100	10 억		55672	N	N	0	N	00	N
118	20230711	121104	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12300	320	2	2.67	966659820	78038	50.86	12090	12600	12060	15570	8390	11980	12387.04	0.51	0	14578	12793	12386	12093	11686	11393	12590	11890	11	3590	100	8380	10	1	10999650	1353	13.58	2.03	12	0.71	906.00	6066.00	20750	20230517	-40.72	11800	20230710	4.24	20750	-40.72	20230517	11800	4.24	20230710	20750	-40.72	20230517	11800	4.24	20230710	0.27	N	417790	100	10 억		55672	N	N	0	N	00	N
119	20230711	111108	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12330	350	2	2.92	908582220	73322	47.78	12090	12600	12060	15570	8390	11980	12391.67	0.51	0	14358	12793	12386	12093	11686	11393	12590	11890	11	3590	100	8380	10	1	10999650	1356	13.61	2.03	12	0.67	906.00	6066.00	20750	20230517	-40.58	11800	20230710	4.49	20750	-40.58	20230517	11800	4.49	20230710	20750	-40.58	20230517	11800	4.49	20230710	0.27	N	417790	100	10 억		55672	N	N	0	N	00	N
120	20230711	101107	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12430	450	2	3.76	702939870	56657	36.92	12090	12600	12060	15570	8390	11980	12406.94	0.51	0	10169	12793	12386	12093	11686	11393	12590	11890	11	3590	100	8380	10	1	10999650	1367	13.72	2.05	12	0.52	906.00	6066.00	20750	20230517	-40.10	11800	20230710	5.34	20750	-40.10	20230517	11800	5.34	20230710	20750	-40.10	20230517	11800	5.34	20230710	0.27	N	417790	100	10 억		55672	N	N	0	N	00	N
121	20230711	091100	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12240	260	2	2.17	106177320	8707	5.67	12090	12280	12060	15570	8390	11980	12194.48	0.51	0	3399	12793	12386	12093	11686	11393	12590	11890	11	3590	100	8380	10	1	10999650	1346	13.51	2.02	12	0.08	906.00	6066.00	20750	20230517	-41.01	11800	20230710	3.73	20750	-41.01	20230517	11800	3.73	20230710	20750	-41.01	20230517	11800	3.73	20230710	0.27	N	417790	100	10 억		55672	N	N	0	N	00	N
122	20230710	161053	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	11980	-20	5	-0.17	1775768250	146319	97.43	11940	12500	11800	15600	8400	12000	12136.97	0.41	0	10964	12646	12322	12126	11802	11606	12225	11705	11	3600	100	8400	10	1	10999650	1318	13.22	1.97	12	1.33	906.00	6066.00	20750	20230517	-42.27	11800	20230710	1.53	20750	-42.27	20230517	11800	1.53	20230710	20750	-42.27	20230517	11800	1.53	20230710	0.30	N	417790	100	10 억		44757	N	N	0	N	00	N
123	20230710	151057	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	11890	-110	5	-0.92	1681075200	138387	92.15	11940	12500	11800	15600	8400	12000	12147.64	0.41	0	10913	12646	12322	12126	11802	11606	12225	11705	11	3600	100	8400	10	1	10999650	1308	13.12	1.96	12	1.26	906.00	6066.00	20750	20230517	-42.70	11800	20230710	0.76	20750	-42.70	20230517	11800	0.76	20230710	20750	-42.70	20230517	11800	0.76	20230710	0.30	N	417790	100	10 억		44757	N	N	0	N	00	N
124	20230710	141044	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12120	120	2	1.00	1301486190	106627	71.00	11940	12500	11940	15600	8400	12000	12205.97	0.41	0	15321	12646	12322	12126	11802	11606	12225	11705	11	3600	100	8400	10	1	10999650	1333	13.38	2.00	12	0.97	906.00	6066.00	20750	20230517	-41.59	11930	20230707	1.59	20750	-41.59	20230517	11930	1.59	20230707	20750	-41.59	20230517	11930	1.59	20230707	0.30	N	417790	100	10 억		44757	N	N	0	N	00	N
125	20230710	131033	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12190	190	2	1.58	1193739240	97737	65.08	11940	12500	11940	15600	8400	12000	12213.79	0.41	0	14199	12646	12322	12126	11802	11606	12225	11705	11	3600	100	8400	10	1	10999650	1341	13.45	2.01	12	0.89	906.00	6066.00	20750	20230517	-41.25	11930	20230707	2.18	20750	-41.25	20230517	11930	2.18	20230707	20750	-41.25	20230517	11930	2.18	20230707	0.30	N	417790	100	10 억		44757	N	N	0	N	00	N
126	20230710	121102	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12370	370	2	3.08	1057241920	86602	57.67	11940	12500	11940	15600	8400	12000	12208.05	0.41	0	14825	12646	12322	12126	11802	11606	12225	11705	11	3600	100	8400	10	1	10999650	1361	13.65	2.04	12	0.79	906.00	6066.00	20750	20230517	-40.39	11930	20230707	3.69	20750	-40.39	20230517	11930	3.69	20230707	20750	-40.39	20230517	11930	3.69	20230707	0.30	N	417790	100	10 억		44757	N	N	0	N	00	N
127	20230710	111057	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12420	420	2	3.50	1010135770	82800	55.14	11940	12500	11940	15600	8400	12000	12199.71	0.41	0	14363	12646	12322	12126	11802	11606	12225	11705	11	3600	100	8400	10	1	10999650	1366	13.71	2.05	12	0.75	906.00	6066.00	20750	20230517	-40.14	11930	20230707	4.11	20750	-40.14	20230517	11930	4.11	20230707	20750	-40.14	20230517	11930	4.11	20230707	0.30	N	417790	100	10 억		44757	N	N	0	N	00	N
128	20230710	101057	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12370	370	2	3.08	697329830	57578	38.34	11940	12380	11940	15600	8400	12000	12111.05	0.41	0	12802	12646	12322	12126	11802	11606	12225	11705	11	3600	100	8400	10	1	10999650	1361	13.65	2.04	12	0.52	906.00	6066.00	20750	20230517	-40.39	11930	20230707	3.69	20750	-40.39	20230517	11930	3.69	20230707	20750	-40.39	20230517	11930	3.69	20230707	0.30	N	417790	100	10 억		44757	N	N	0	N	00	N
129	20230710	091049	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12200	200	2	1.67	58706230	4877	3.25	11940	12200	11940	15600	8400	12000	12037.37	0.41	0	77	12646	12322	12126	11802	11606	12225	11705	11	3600	100	8400	10	1	10999650	1342	13.47	2.01	12	0.04	906.00	6066.00	20750	20230517	-41.20	11930	20230707	2.26	20750	-41.20	20230517	11930	2.26	20230707	20750	-41.20	20230517	11930	2.26	20230707	0.30	N	417790	100	10 억		44757	N	N	0	N	00	N
130	20230707	161046	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12000	-360	5	-2.91	1791640210	148345	115.48	12250	12450	11930	16060	8660	12360	12077.63	0.44	0	-3158	12953	12656	12503	12206	12053	12580	12130	11	3700	100	8650	10	1	10999650	1320	13.25	1.98	12	1.35	906.00	6066.00	20750	20230517	-42.17	11930	20230707	0.59	20750	-42.17	20230517	11930	0.59	20230707	20750	-42.17	20230517	11930	0.59	20230707	0.28	N	417790	100	10 억		48441	N	N	0	N	00	N
131	20230707	151045	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	11960	-400	5	-3.24	1709986930	141530	110.17	12250	12450	11930	16060	8660	12360	12082.15	0.44	0	-3423	12953	12656	12503	12206	12053	12580	12130	11	3700	100	8650	10	1	10999650	1316	13.20	1.97	12	1.29	906.00	6066.00	20750	20230517	-42.36	11930	20230707	0.25	20750	-42.36	20230517	11930	0.25	20230707	20750	-42.36	20230517	11930	0.25	20230707	0.28	N	417790	100	10 억		48441	N	N	0	N	00	N
132	20230707	141105	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12000	-360	5	-2.91	1541135410	127428	99.19	12250	12450	11930	16060	8660	12360	12094.17	0.44	0	-5516	12953	12656	12503	12206	12053	12580	12130	11	3700	100	8650	10	1	10999650	1320	13.25	1.98	12	1.16	906.00	6066.00	20750	20230517	-42.17	11930	20230707	0.59	20750	-42.17	20230517	11930	0.59	20230707	20750	-42.17	20230517	11930	0.59	20230707	0.28	N	417790	100	10 억		48441	N	N	0	N	00	N
133	20230707	131053	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12000	-360	5	-2.91	1223142520	100865	78.52	12250	12450	12000	16060	8660	12360	12126.53	0.44	0	-5474	12953	12656	12503	12206	12053	12580	12130	11	3700	100	8650	10	1	10999650	1320	13.25	1.98	12	0.92	906.00	6066.00	20750	20230517	-42.17	12000	20230707	0.00	20750	-42.17	20230517	12000	0.00	20230707	20750	-42.17	20230517	12000	0.00	20230707	0.28	N	417790	100	10 억		48441	N	N	0	N	00	N
134	20230707	121056	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12060	-300	5	-2.43	950616340	78192	60.87	12250	12450	12010	16060	8660	12360	12157.46	0.44	0	-5038	12953	12656	12503	12206	12053	12580	12130	11	3700	100	8650	10	1	10999650	1327	13.31	1.99	12	0.71	906.00	6066.00	20750	20230517	-41.88	12010	20230707	0.42	20750	-41.88	20230517	12010	0.42	20230707	20750	-41.88	20230517	12010	0.42	20230707	0.28	N	417790	100	10 억		48441	N	N	0	N	00	N
135	20230707	111103	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12010	-350	5	-2.83	852178270	70018	54.50	12250	12450	12010	16060	8660	12360	12170.85	0.44	0	-5573	12953	12656	12503	12206	12053	12580	12130	11	3700	100	8650	10	1	10999650	1321	13.26	1.98	12	0.64	906.00	6066.00	20750	20230517	-42.12	12010	20230707	0.00	20750	-42.12	20230517	12010	0.00	20230707	20750	-42.12	20230517	12010	0.00	20230707	0.28	N	417790	100	10 억		48441	N	N	0	N	00	N
136	20230707	101044	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12270	-90	5	-0.73	422425230	34481	26.84	12250	12450	12180	16060	8660	12360	12250.96	0.44	0	-4142	12953	12656	12503	12206	12053	12580	12130	11	3700	100	8650	10	1	10999650	1350	13.54	2.02	12	0.31	906.00	6066.00	20750	20230517	-40.87	12180	20230707	0.74	20750	-40.87	20230517	12180	0.74	20230707	20750	-40.87	20230517	12180	0.74	20230707	0.28	N	417790	100	10 억		48441	N	N	0	N	00	N
137	20230707	091048	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12280	-80	5	-0.65	180632220	14751	11.48	12250	12450	12200	16060	8660	12360	12245.42	0.44	0	-418	12953	12656	12503	12206	12053	12580	12130	11	3700	100	8650	10	1	10999650	1351	13.55	2.02	12	0.13	906.00	6066.00	20750	20230517	-40.82	12200	20230707	0.66	20750	-40.82	20230517	12200	0.66	20230707	20750	-40.82	20230517	12200	0.66	20230707	0.28	N	417790	100	10 억		48441	N	N	0	N	00	N
138	20230706	161047	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12360	-430	5	-3.36	1588230460	127129	63.63	12700	12800	12350	16620	8960	12790	12493.41	0.41	0	2751	13203	12996	12683	12476	12163	12840	12320	11	3830	100	8950	10	1	10999650	1360	13.64	2.04	12	1.16	906.00	6066.00	20750	20230517	-40.43	12350	20230706	0.08	20750	-40.43	20230517	12350	0.08	20230706	20750	-40.43	20230517	12350	0.08	20230706	0.31	N	417790	100	10 억		45416	N	N	0	N	00	N
139	20230706	151047	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12430	-360	5	-2.81	1492117770	119361	59.75	12700	12800	12350	16620	8960	12790	12500.88	0.41	0	2332	13203	12996	12683	12476	12163	12840	12320	11	3830	100	8950	10	1	10999650	1367	13.72	2.05	12	1.09	906.00	6066.00	20750	20230517	-40.10	12350	20230706	0.65	20750	-40.10	20230517	12350	0.65	20230706	20750	-40.10	20230517	12350	0.65	20230706	0.31	N	417790	100	10 억		45416	N	N	0	N	00	N
140	20230706	141049	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12570	-220	5	-1.72	1057943760	84333	42.21	12700	12800	12380	16620	8960	12790	12544.84	0.41	0	2648	13203	12996	12683	12476	12163	12840	12320	11	3830	100	8950	10	1	10999650	1383	13.87	2.07	12	0.77	906.00	6066.00	20750	20230517	-39.42	12370	20230705	1.62	20750	-39.42	20230517	12370	1.62	20230705	20750	-39.42	20230517	12370	1.62	20230705	0.31	N	417790	100	10 억		45416	N	N	0	N	00	N
141	20230706	131044	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12440	-350	5	-2.74	900484270	71652	35.87	12700	12800	12410	16620	8960	12790	12567.47	0.41	0	2664	13203	12996	12683	12476	12163	12840	12320	11	3830	100	8950	10	1	10999650	1368	13.73	2.05	12	0.65	906.00	6066.00	20750	20230517	-40.05	12370	20230705	0.57	20750	-40.05	20230517	12370	0.57	20230705	20750	-40.05	20230517	12370	0.57	20230705	0.31	N	417790	100	10 억		45416	N	N	0	N	00	N
142	20230706	121009	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12570	-220	5	-1.72	638841130	50684	25.37	12700	12800	12490	16620	8960	12790	12604.39	0.41	0	3442	13203	12996	12683	12476	12163	12840	12320	11	3830	100	8950	10	1	10999650	1383	13.87	2.07	12	0.46	906.00	6066.00	20750	20230517	-39.42	12370	20230705	1.62	20750	-39.42	20230517	12370	1.62	20230705	20750	-39.42	20230517	12370	1.62	20230705	0.31	N	417790	100	10 억		45416	N	N	0	N	00	N
143	20230706	111052	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12570	-220	5	-1.72	547018300	43390	21.72	12700	12800	12490	16620	8960	12790	12607.01	0.41	0	2440	13203	12996	12683	12476	12163	12840	12320	11	3830	100	8950	10	1	10999650	1383	13.87	2.07	12	0.39	906.00	6066.00	20750	20230517	-39.42	12370	20230705	1.62	20750	-39.42	20230517	12370	1.62	20230705	20750	-39.42	20230517	12370	1.62	20230705	0.31	N	417790	100	10 억		45416	N	N	0	N	00	N
144	20230706	101048	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12660	-130	5	-1.02	369846370	29294	14.66	12700	12800	12490	16620	8960	12790	12625.33	0.41	0	3704	13203	12996	12683	12476	12163	12840	12320	11	3830	100	8950	10	1	10999650	1393	13.97	2.09	12	0.27	906.00	6066.00	20750	20230517	-38.99	12370	20230705	2.34	20750	-38.99	20230517	12370	2.34	20230705	20750	-38.99	20230517	12370	2.34	20230705	0.31	N	417790	100	10 억		45416	N	N	0	N	00	N
145	20230706	091046	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12660	-130	5	-1.02	83830370	6577	3.29	12700	12800	12660	16620	8960	12790	12745.99	0.41	0	188	13203	12996	12683	12476	12163	12840	12320	11	3830	100	8950	10	1	10999650	1393	13.97	2.09	12	0.06	906.00	6066.00	20750	20230517	-38.99	12370	20230705	2.34	20750	-38.99	20230517	12370	2.34	20230705	20750	-38.99	20230517	12370	2.34	20230705	0.31	N	417790	100	10 억		45416	N	N	0	N	00	N
146	20230705	161041	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12790	-40	5	-0.31	2478774100	196914	115.74	12890	12890	12370	16670	8990	12830	12588.04	0.31	0	11899	13603	13216	13013	12626	12423	13115	12525	11	3840	100	8980	10	1	10999650	1407	14.12	2.11	12	1.79	906.00	6066.00	20750	20230517	-38.36	12370	20230705	3.40	20750	-38.36	20230517	12370	3.40	20230705	20750	-38.36	20230517	12370	3.40	20230705	0.27	N	417790	100	10 억		33560	N	N	0	N	00	N
147	20230705	151038	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12740	-90	5	-0.70	2441591190	193999	114.03	12890	12890	12370	16670	8990	12830	12585.59	0.31	0	11305	13603	13216	13013	12626	12423	13115	12525	11	3840	100	8980	10	1	10999650	1401	14.06	2.10	12	1.76	906.00	6066.00	20750	20230517	-38.60	12370	20230705	2.99	20750	-38.60	20230517	12370	2.99	20230705	20750	-38.60	20230517	12370	2.99	20230705	0.27	N	417790	100	10 억		33560	N	N	0	N	00	N
148	20230705	141027	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12810	-20	5	-0.16	2309780920	183677	107.96	12890	12890	12370	16670	8990	12830	12575.23	0.31	0	10840	13603	13216	13013	12626	12423	13115	12525	11	3840	100	8980	10	1	10999650	1409	14.14	2.11	12	1.67	906.00	6066.00	20750	20230517	-38.27	12370	20230705	3.56	20750	-38.27	20230517	12370	3.56	20230705	20750	-38.27	20230517	12370	3.56	20230705	0.27	N	417790	100	10 억		33560	N	N	0	N	00	N
149	20230705	131029	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12800	-30	5	-0.23	2073144260	165182	97.09	12890	12890	12370	16670	8990	12830	12550.67	0.31	0	12226	13603	13216	13013	12626	12423	13115	12525	11	3840	100	8980	10	1	10999650	1408	14.13	2.11	12	1.50	906.00	6066.00	20750	20230517	-38.31	12370	20230705	3.48	20750	-38.31	20230517	12370	3.48	20230705	20750	-38.31	20230517	12370	3.48	20230705	0.27	N	417790	100	10 억		33560	N	N	0	N	00	N
150	20230705	121028	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12500	-330	5	-2.57	1771265880	141309	83.06	12890	12890	12370	16670	8990	12830	12534.70	0.31	0	9539	13603	13216	13013	12626	12423	13115	12525	11	3840	100	8980	10	1	10999650	1375	13.80	2.06	12	1.28	906.00	6066.00	20750	20230517	-39.76	12370	20230705	1.05	20750	-39.76	20230517	12370	1.05	20230705	20750	-39.76	20230517	12370	1.05	20230705	0.27	N	417790	100	10 억		33560	N	N	0	N	00	N
151	20230705	111038	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12490	-340	5	-2.65	1674962850	133603	78.53	12890	12890	12370	16670	8990	12830	12536.87	0.31	0	9499	13603	13216	13013	12626	12423	13115	12525	11	3840	100	8980	10	1	10999650	1374	13.79	2.06	12	1.21	906.00	6066.00	20750	20230517	-39.81	12370	20230705	0.97	20750	-39.81	20230517	12370	0.97	20230705	20750	-39.81	20230517	12370	0.97	20230705	0.27	N	417790	100	10 억		33560	N	N	0	N	00	N
152	20230705	101030	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12510	-320	5	-2.49	1110222510	88237	51.87	12890	12890	12500	16670	8990	12830	12582.28	0.31	0	4001	13603	13216	13013	12626	12423	13115	12525	11	3840	100	8980	10	1	10999650	1376	13.81	2.06	12	0.80	906.00	6066.00	20750	20230517	-39.71	12500	20230705	0.08	20750	-39.71	20230517	12500	0.08	20230705	20750	-39.71	20230517	12500	0.08	20230705	0.27	N	417790	100	10 억		33560	N	N	0	N	00	N
153	20230705	091028	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12750	-80	5	-0.62	70980990	5557	3.27	12890	12890	12700	16670	8990	12830	12773.26	0.31	0	618	13603	13216	13013	12626	12423	13115	12525	11	3840	100	8980	10	1	10999650	1402	14.07	2.10	12	0.05	906.00	6066.00	20750	20230517	-38.55	12700	20230705	0.39	20750	-38.55	20230517	12700	0.39	20230705	20750	-38.55	20230517	12700	0.39	20230705	0.27	N	417790	100	10 억		33560	N	N	0	N	00	N
154	20230704	161024	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12830	-370	5	-2.80	2177978180	168600	129.80	13210	13400	12810	17160	9240	13200	12918.21	0.30	0	3437	13973	13586	13393	13006	12813	13490	12910	11	3960	100	9240	10	1	10999650	1411	14.16	2.12	12	1.53	906.00	6066.00	20750	20230517	-38.17	12810	20230704	0.16	20750	-38.17	20230517	12810	0.16	20230704	20750	-38.17	20230517	12810	0.16	20230704	0.27	N	417790	100	10 억		33125	N	N	0	N	00	N
155	20230704	151013	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12860	-340	5	-2.58	2083511910	161239	124.13	13210	13400	12810	17160	9240	13200	12921.89	0.30	0	3252	13973	13586	13393	13006	12813	13490	12910	11	3960	100	9240	10	1	10999650	1415	14.19	2.12	12	1.47	906.00	6066.00	20750	20230517	-38.02	12810	20230704	0.39	20750	-38.02	20230517	12810	0.39	20230704	20750	-38.02	20230517	12810	0.39	20230704	0.27	N	417790	100	10 억		33125	N	N	0	N	00	N
156	20230704	141017	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12820	-380	5	-2.88	1878592530	145297	111.86	13210	13400	12810	17160	9240	13200	12929.33	0.30	0	714	13973	13586	13393	13006	12813	13490	12910	11	3960	100	9240	10	1	10999650	1410	14.15	2.11	12	1.32	906.00	6066.00	20750	20230517	-38.22	12810	20230704	0.08	20750	-38.22	20230517	12810	0.08	20230704	20750	-38.22	20230517	12810	0.08	20230704	0.27	N	417790	100	10 억		33125	N	N	0	N	00	N
157	20230704	131005	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12880	-320	5	-2.42	1682591870	130028	100.10	13210	13400	12820	17160	9240	13200	12940.23	0.30	0	-819	13973	13586	13393	13006	12813	13490	12910	11	3960	100	9240	10	1	10999650	1417	14.22	2.12	12	1.18	906.00	6066.00	20750	20230517	-37.93	12820	20230704	0.47	20750	-37.93	20230517	12820	0.47	20230704	20750	-37.93	20230517	12820	0.47	20230704	0.27	N	417790	100	10 억		33125	N	N	0	N	00	N
158	20230704	121016	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12840	-360	5	-2.73	1470046760	113479	87.36	13210	13400	12820	17160	9240	13200	12954.35	0.30	0	841	13973	13586	13393	13006	12813	13490	12910	11	3960	100	9240	10	1	10999650	1412	14.17	2.12	12	1.03	906.00	6066.00	20750	20230517	-38.12	12820	20230704	0.16	20750	-38.12	20230517	12820	0.16	20230704	20750	-38.12	20230517	12820	0.16	20230704	0.27	N	417790	100	10 억		33125	N	N	0	N	00	N
159	20230704	111009	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12870	-330	5	-2.50	1254350320	96671	74.42	13210	13400	12820	17160	9240	13200	12975.46	0.30	0	816	13973	13586	13393	13006	12813	13490	12910	11	3960	100	9240	10	1	10999650	1416	14.21	2.12	12	0.88	906.00	6066.00	20750	20230517	-37.98	12820	20230704	0.39	20750	-37.98	20230517	12820	0.39	20230704	20750	-37.98	20230517	12820	0.39	20230704	0.27	N	417790	100	10 억		33125	N	N	0	N	00	N
160	20230704	101003	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	12900	-300	5	-2.27	732023330	56065	43.16	13210	13400	12900	17160	9240	13200	13056.69	0.30	0	-2673	13973	13586	13393	13006	12813	13490	12910	11	3960	100	9240	10	1	10999650	1419	14.24	2.13	12	0.51	906.00	6066.00	20750	20230517	-37.83	12900	20230704	0.00	20750	-37.83	20230517	12900	0.00	20230704	20750	-37.83	20230517	12900	0.00	20230704	0.27	N	417790	100	10 억		33125	N	N	0	N	00	N
161	20230704	091005	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13350	150	2	1.14	99454270	7470	5.75	13210	13400	13210	17160	9240	13200	13313.82	0.30	0	-507	13973	13586	13393	13006	12813	13490	12910	11	3960	100	9240	10	1	10999650	1468	14.74	2.20	12	0.07	906.00	6066.00	20750	20230517	-35.66	12910	20230629	3.41	20750	-35.66	20230517	12910	3.41	20230629	20750	-35.66	20230517	12910	3.41	20230629	0.27	N	417790	100	10 억		33125	N	N	0	N	00	N
162	20230703	160954	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13200	-360	5	-2.65	1716164340	127878	82.65	13550	13780	13200	17620	9500	13560	13421.14	0.34	0	-6485	14106	13832	13376	13102	12646	13970	13240	11	4060	100	9490	10	1	10999650	1452	14.57	2.18	12	1.16	906.00	6066.00	20750	20230517	-36.39	12910	20230629	2.25	20750	-36.39	20230517	12910	2.25	20230629	20750	-36.39	20230517	12910	2.25	20230629	0.27	N	417790	100	10 억		37068	N	N	0	N	00	N
163	20230703	151004	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13260	-300	5	-2.21	1570381890	116854	75.52	13550	13780	13200	17620	9500	13560	13438.84	0.34	0	-5214	14106	13832	13376	13102	12646	13970	13240	11	4060	100	9490	10	1	10999650	1459	14.64	2.19	12	1.06	906.00	6066.00	20750	20230517	-36.10	12910	20230629	2.71	20750	-36.10	20230517	12910	2.71	20230629	20750	-36.10	20230517	12910	2.71	20230629	0.27	N	417790	100	10 억		37068	N	N	0	N	00	N
164	20230703	141004	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13380	-180	5	-1.33	1162006710	86094	55.64	13550	13780	13350	17620	9500	13560	13496.95	0.34	0	-5333	14106	13832	13376	13102	12646	13970	13240	11	4060	100	9490	10	1	10999650	1472	14.77	2.21	12	0.78	906.00	6066.00	20750	20230517	-35.52	12910	20230629	3.64	20750	-35.52	20230517	12910	3.64	20230629	20750	-35.52	20230517	12910	3.64	20230629	0.27	N	417790	100	10 억		37068	N	N	0	N	00	N
165	20230703	130956	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13420	-140	5	-1.03	981900060	72656	46.96	13550	13780	13380	17620	9500	13560	13514.37	0.34	0	-3509	14106	13832	13376	13102	12646	13970	13240	11	4060	100	9490	10	1	10999650	1476	14.81	2.21	12	0.66	906.00	6066.00	20750	20230517	-35.33	12910	20230629	3.95	20750	-35.33	20230517	12910	3.95	20230629	20750	-35.33	20230517	12910	3.95	20230629	0.27	N	417790	100	10 억		37068	N	N	0	N	00	N
166	20230703	121003	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13520	-40	5	-0.29	781226080	57752	37.33	13550	13780	13380	17620	9500	13560	13527.26	0.34	0	-436	14106	13832	13376	13102	12646	13970	13240	11	4060	100	9490	10	1	10999650	1487	14.92	2.23	12	0.53	906.00	6066.00	20750	20230517	-34.84	12910	20230629	4.73	20750	-34.84	20230517	12910	4.73	20230629	20750	-34.84	20230517	12910	4.73	20230629	0.27	N	417790	100	10 억		37068	N	N	0	N	00	N
167	20230703	110957	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13520	-40	5	-0.29	709511170	52438	33.89	13550	13780	13380	17620	9500	13560	13530.48	0.34	0	270	14106	13832	13376	13102	12646	13970	13240	11	4060	100	9490	10	1	10999650	1487	14.92	2.23	12	0.48	906.00	6066.00	20750	20230517	-34.84	12910	20230629	4.73	20750	-34.84	20230517	12910	4.73	20230629	20750	-34.84	20230517	12910	4.73	20230629	0.27	N	417790	100	10 억		37068	N	N	0	N	00	N
168	20230703	100943	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13630	70	2	0.52	436732650	32259	20.85	13550	13780	13380	17620	9500	13560	13538.32	0.34	0	-1855	14106	13832	13376	13102	12646	13970	13240	11	4060	100	9490	10	1	10999650	1499	15.04	2.25	12	0.29	906.00	6066.00	20750	20230517	-34.31	12910	20230629	5.58	20750	-34.31	20230517	12910	5.58	20230629	20750	-34.31	20230517	12910	5.58	20230629	0.27	N	417790	100	10 억		37068	N	N	0	N	00	N
169	20230703	090953	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13580	20	2	0.15	65448660	4833	3.12	13550	13640	13430	17620	9500	13560	13542.04	0.34	0	-936	14106	13832	13376	13102	12646	13970	13240	11	4060	100	9490	10	1	10999650	1494	14.99	2.24	12	0.04	906.00	6066.00	20750	20230517	-34.55	12910	20230629	5.19	20750	-34.55	20230517	12910	5.19	20230629	20750	-34.55	20230517	12910	5.19	20230629	0.27	N	417790	100	10 억		37068	N	N	0	N	00	N