KissMeData/093190/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	160730	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-50	5	-0.86	274105090	47426	98.50	5860	5870	5750	7550	4070	5810	5779.66	12.59	0	-1608	5930	5870	5800	5740	5670	5835	5705	96	1740	500	4180	10	1	19238905	1108	10.25	0.56	12	0.25	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.05	N	093190	500	96 억		2421937	N	N	0	N	00	N
3	20230831	150925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	-40	5	-0.69	255347680	44171	91.74	5860	5870	5750	7550	4070	5810	5780.89	12.59	0	-759	5930	5870	5800	5740	5670	5835	5705	96	1740	500	4180	10	1	19238905	1110	10.27	0.56	12	0.23	562.00	10257.00	8950	20220928	-35.53	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8950	-35.53	20220928	5420	6.46	20230807	1.05	N	093190	500	96 억		2421937	N	N	0	N	00	N
4	20230831	141020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	-30	5	-0.52	237936130	41158	85.48	5860	5870	5750	7550	4070	5810	5781.04	12.59	0	1398	5930	5870	5800	5740	5670	5835	5705	96	1740	500	4180	10	1	19238905	1112	10.28	0.56	12	0.21	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.05	N	093190	500	96 억		2421937	N	N	0	N	00	N
5	20230831	130947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	-30	5	-0.52	173457230	29974	62.25	5860	5870	5760	7550	4070	5810	5786.92	12.59	0	1876	5930	5870	5800	5740	5670	5835	5705	96	1740	500	4180	10	1	19238905	1112	10.28	0.56	12	0.16	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.05	N	093190	500	96 억		2421937	N	N	0	N	00	N
6	20230831	121011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	-30	5	-0.52	146384310	25283	52.51	5860	5870	5760	7550	4070	5810	5789.83	12.59	0	1493	5930	5870	5800	5740	5670	5835	5705	96	1740	500	4180	10	1	19238905	1112	10.28	0.56	12	0.13	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.05	N	093190	500	96 억		2421937	N	N	0	N	00	N
7	20230831	111410	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	-20	5	-0.34	138478770	23916	49.67	5860	5870	5760	7550	4070	5810	5790.21	12.59	0	1526	5930	5870	5800	5740	5670	5835	5705	96	1740	500	4180	10	1	19238905	1114	10.30	0.56	12	0.12	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.05	N	093190	500	96 억		2421937	N	N	0	N	00	N
8	20230831	101058	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	-20	5	-0.34	45688500	7841	16.28	5860	5870	5790	7550	4070	5810	5826.87	12.59	0	-1038	5930	5870	5800	5740	5670	5835	5705	96	1740	500	4180	10	1	19238905	1114	10.30	0.56	12	0.04	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.05	N	093190	500	96 억		2421937	N	N	0	N	00	N
9	20230831	090930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	40	2	0.69	11302670	1929	4.01	5860	5870	5850	7550	4070	5810	5859.34	12.59	0	256	5930	5870	5800	5740	5670	5835	5705	96	1740	500	4180	10	1	19238905	1125	10.41	0.57	12	0.01	562.00	10257.00	8950	20220928	-34.64	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8950	-34.64	20220928	5420	7.93	20230807	1.05	N	093190	500	96 억		2421937	N	N	0	N	00	N
10	20230830	160733	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	40	2	0.69	275713920	47609	11.52	5850	5860	5730	7500	4040	5770	5791.17	12.53	0	10860	6470	6120	5910	5560	5350	6295	5735	96	1730	500	4150	10	1	19238905	1118	10.34	0.57	12	0.25	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.02	N	093190	500	96 억		2411077	N	N	0	N	00	N
11	20230830	150902	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	50	2	0.87	256702370	44342	10.73	5850	5860	5730	7500	4040	5770	5789.15	12.53	0	9826	6470	6120	5910	5560	5350	6295	5735	96	1730	500	4150	10	1	19238905	1120	10.36	0.57	12	0.23	562.00	10257.00	8950	20220928	-34.97	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8950	-34.97	20220928	5420	7.38	20230807	1.02	N	093190	500	96 억		2411077	N	N	0	N	00	N
12	20230830	140946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	80	2	1.39	232624950	40213	9.73	5850	5850	5730	7500	4040	5770	5784.82	12.53	0	7864	6470	6120	5910	5560	5350	6295	5735	96	1730	500	4150	10	1	19238905	1125	10.41	0.57	12	0.21	562.00	10257.00	8950	20220928	-34.64	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8950	-34.64	20220928	5420	7.93	20230807	1.02	N	093190	500	96 억		2411077	N	N	0	N	00	N
13	20230830	130935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	40	2	0.69	184021050	31872	7.72	5850	5850	5730	7500	4040	5770	5773.75	12.53	0	7326	6470	6120	5910	5560	5350	6295	5735	96	1730	500	4150	10	1	19238905	1118	10.34	0.57	12	0.17	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.02	N	093190	500	96 억		2411077	N	N	0	N	00	N
14	20230830	120946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	20	2	0.35	156755200	27165	6.58	5850	5850	5730	7500	4040	5770	5770.48	12.53	0	5386	6470	6120	5910	5560	5350	6295	5735	96	1730	500	4150	10	1	19238905	1114	10.30	0.56	12	0.14	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.02	N	093190	500	96 억		2411077	N	N	0	N	00	N
15	20230830	111400	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	0	3	0.00	149466330	25907	6.27	5850	5850	5730	7500	4040	5770	5769.34	12.53	0	4987	6470	6120	5910	5560	5350	6295	5735	96	1730	500	4150	10	1	19238905	1110	10.27	0.56	12	0.13	562.00	10257.00	8950	20220928	-35.53	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8950	-35.53	20220928	5420	6.46	20230807	1.02	N	093190	500	96 억		2411077	N	N	0	N	00	N
16	20230830	101014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	20	2	0.35	130446120	22621	5.48	5850	5850	5730	7500	4040	5770	5766.59	12.53	0	4672	6470	6120	5910	5560	5350	6295	5735	96	1730	500	4150	10	1	19238905	1114	10.30	0.56	12	0.12	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.02	N	093190	500	96 억		2411077	N	N	0	N	00	N
17	20230830	090916	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	30	2	0.52	32426030	5605	1.36	5850	5850	5760	7500	4040	5770	5785.20	12.53	0	-1237	6470	6120	5910	5560	5350	6295	5735	96	1730	500	4150	10	1	19238905	1116	10.32	0.57	12	0.03	562.00	10257.00	8950	20220928	-35.20	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8950	-35.20	20220928	5420	7.01	20230807	1.02	N	093190	500	96 억		2411077	N	N	0	N	00	N
18	20230829	160729	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	200	2	3.59	2438639250	410177	1112.43	5700	6260	5700	7240	3900	5570	5945.33	12.83	0	-57523	5663	5616	5563	5516	5463	5640	5540	96	1670	500	4010	10	1	19238905	1110	10.27	0.56	12	2.13	562.00	10257.00	8950	20220928	-35.53	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8950	-35.53	20220928	5420	6.46	20230807	1.06	N	093190	500	96 억		2468600	N	N	0	N	00	N
19	20230829	150907	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	250	2	4.49	2334948280	392283	1063.90	5700	6260	5700	7240	3900	5570	5952.20	12.83	0	-58697	5663	5616	5563	5516	5463	5640	5540	96	1670	500	4010	10	1	19238905	1120	10.36	0.57	12	2.04	562.00	10257.00	8950	20220928	-34.97	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8950	-34.97	20220928	5420	7.38	20230807	1.06	N	093190	500	96 억		2468600	N	N	0	N	00	N
20	20230829	141016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	290	2	5.21	2229068210	374163	1014.76	5700	6260	5700	7240	3900	5570	5957.48	12.83	0	-60964	5663	5616	5563	5516	5463	5640	5540	96	1670	500	4010	10	1	19238905	1127	10.43	0.57	12	1.94	562.00	10257.00	8950	20220928	-34.53	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8950	-34.53	20220928	5420	8.12	20230807	1.06	N	093190	500	96 억		2468600	N	N	0	N	00	N
21	20230829	130932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	270	2	4.85	2192032970	367833	997.59	5700	6260	5700	7240	3900	5570	5959.32	12.83	0	-60702	5663	5616	5563	5516	5463	5640	5540	96	1670	500	4010	10	1	19238905	1124	10.39	0.57	12	1.91	562.00	10257.00	8950	20220928	-34.75	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8950	-34.75	20220928	5420	7.75	20230807	1.06	N	093190	500	96 억		2468600	N	N	0	N	00	N
22	20230829	121002	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	240	2	4.31	2134530410	358027	971.00	5700	6260	5700	7240	3900	5570	5961.93	12.83	0	-57952	5663	5616	5563	5516	5463	5640	5540	96	1670	500	4010	10	1	19238905	1118	10.34	0.57	12	1.86	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.06	N	093190	500	96 억		2468600	N	N	0	N	00	N
23	20230829	111628	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	280	2	5.03	2099807000	352064	954.83	5700	6260	5700	7240	3900	5570	5964.28	12.83	0	-58893	5663	5616	5563	5516	5463	5640	5540	96	1670	500	4010	10	1	19238905	1125	10.41	0.57	12	1.83	562.00	10257.00	8950	20220928	-34.64	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8950	-34.64	20220928	5420	7.93	20230807	1.06	N	093190	500	96 억		2468600	N	N	0	N	00	N
24	20230829	101052	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	250	2	4.49	1910883040	319510	866.54	5700	6260	5700	7240	3900	5570	5980.67	12.83	0	-61264	5663	5616	5563	5516	5463	5640	5540	96	1670	500	4010	10	1	19238905	1120	10.36	0.57	12	1.66	562.00	10257.00	8950	20220928	-34.97	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8950	-34.97	20220928	5420	7.38	20230807	1.06	N	093190	500	96 억		2468600	N	N	0	N	00	N
25	20230829	090715	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5950	380	2	6.82	952184960	157837	428.07	5700	6260	5700	7240	3900	5570	6032.71	12.83	0	-39759	5663	5616	5563	5516	5463	5640	5540	96	1670	500	4010	10	1	19238905	1145	10.59	0.58	12	0.82	562.00	10257.00	8950	20220928	-33.52	5420	20230807	9.78	8150	-26.99	20230201	5420	9.78	20230807	8950	-33.52	20220928	5420	9.78	20230807	1.06	N	093190	500	96 억		2468600	N	N	0	N	00	N
26	20230828	160708	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	20	2	0.36	204794110	36872	140.08	5510	5610	5510	7210	3890	5550	5554.12	12.78	0	10077	5643	5596	5553	5506	5463	5575	5485	96	1660	500	3990	10	1	19238905	1072	9.91	0.54	12	0.19	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.08	N	093190	500	96 억		2458034	N	N	0	N	00	N
27	20230828	150717	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	10	2	0.18	190195090	34246	130.10	5510	5610	5510	7210	3890	5550	5553.79	12.78	0	9992	5643	5596	5553	5506	5463	5575	5485	96	1660	500	3990	10	1	19238905	1070	9.89	0.54	12	0.18	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.08	N	093190	500	96 억		2458034	N	N	0	N	00	N
28	20230828	140716	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	20	2	0.36	144090970	25937	98.54	5510	5610	5510	7210	3890	5550	5555.42	12.78	0	8898	5643	5596	5553	5506	5463	5575	5485	96	1660	500	3990	10	1	19238905	1072	9.91	0.54	12	0.13	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.08	N	093190	500	96 억		2458034	N	N	0	N	00	N
29	20230828	130722	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	30	2	0.54	134985420	24307	92.34	5510	5610	5510	7210	3890	5550	5553.36	12.78	0	8523	5643	5596	5553	5506	5463	5575	5485	96	1660	500	3990	10	1	19238905	1074	9.93	0.54	12	0.13	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.08	N	093190	500	96 억		2458034	N	N	0	N	00	N
30	20230828	120715	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	0	3	0.00	112835950	20330	77.24	5510	5610	5510	7210	3890	5550	5550.22	12.78	0	7508	5643	5596	5553	5506	5463	5575	5485	96	1660	500	3990	10	1	19238905	1068	9.88	0.54	12	0.11	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.08	N	093190	500	96 억		2458034	N	N	0	N	00	N
31	20230828	110710	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	30	2	0.54	80174360	14448	54.89	5510	5610	5510	7210	3890	5550	5549.17	12.78	0	3876	5643	5596	5553	5506	5463	5575	5485	96	1660	500	3990	10	1	19238905	1074	9.93	0.54	12	0.08	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.08	N	093190	500	96 억		2458034	N	N	0	N	00	N
32	20230828	100704	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	0	3	0.00	26334920	4726	17.95	5510	5610	5510	7210	3890	5550	5572.35	12.78	0	77	5643	5596	5553	5506	5463	5575	5485	96	1660	500	3990	10	1	19238905	1068	9.88	0.54	12	0.02	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.08	N	093190	500	96 억		2458034	N	N	0	N	00	N
33	20230828	090716	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	20	2	0.36	2960380	533	2.02	5510	5580	5510	7210	3890	5550	5554.18	12.78	0	-191	5643	5596	5553	5506	5463	5575	5485	96	1660	500	3990	10	1	19238905	1072	9.91	0.54	12	0.00	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.08	N	093190	500	96 억		2458034	N	N	0	N	00	N
34	20230825	160712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	-10	5	-0.18	145628320	26321	102.02	5560	5600	5510	7220	3900	5560	5532.78	12.74	0	7556	5606	5582	5556	5532	5506	5570	5520	96	1660	500	4000	10	1	19238905	1068	9.88	0.54	12	0.14	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.03	N	093190	500	96 억		2450478	N	N	1	N	00	N
35	20230825	150714	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	0	3	0.00	140551500	25407	98.48	5560	5600	5510	7220	3900	5560	5532.00	12.74	0	7551	5606	5582	5556	5532	5506	5570	5520	96	1660	500	4000	10	1	19238905	1070	9.89	0.54	12	0.13	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.03	N	093190	500	96 억		2450478	N	N	1	N	00	N
36	20230825	140712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	-30	5	-0.54	138203390	24984	96.84	5560	5600	5510	7220	3900	5560	5531.68	12.74	0	7373	5606	5582	5556	5532	5506	5570	5520	96	1660	500	4000	10	1	19238905	1064	9.84	0.54	12	0.13	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	1.03	N	093190	500	96 억		2450478	N	N	1	N	00	N
37	20230825	130710	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	-20	5	-0.36	107263040	19411	75.24	5560	5580	5510	7220	3900	5560	5525.89	12.74	0	6483	5606	5582	5556	5532	5506	5570	5520	96	1660	500	4000	10	1	19238905	1066	9.86	0.54	12	0.10	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.03	N	093190	500	96 억		2450478	N	N	1	N	00	N
38	20230825	120709	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	-20	5	-0.36	54139170	9774	37.88	5560	5580	5510	7220	3900	5560	5539.10	12.74	0	2370	5606	5582	5556	5532	5506	5570	5520	96	1660	500	4000	10	1	19238905	1066	9.86	0.54	12	0.05	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.03	N	093190	500	96 억		2450478	N	N	1	N	00	N
39	20230825	110712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	0	3	0.00	40730710	7355	28.51	5560	5580	5510	7220	3900	5560	5537.83	12.74	0	2611	5606	5582	5556	5532	5506	5570	5520	96	1660	500	4000	10	1	19238905	1070	9.89	0.54	12	0.04	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.03	N	093190	500	96 억		2450478	N	N	1	N	00	N
40	20230825	100712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	10	2	0.18	36468440	6589	25.54	5560	5580	5510	7220	3900	5560	5534.75	12.74	0	2729	5606	5582	5556	5532	5506	5570	5520	96	1660	500	4000	10	1	19238905	1072	9.91	0.54	12	0.03	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.03	N	093190	500	96 억		2450478	N	N	1	N	00	N
41	20230825	090710	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	-30	5	-0.54	11217530	2023	7.84	5560	5560	5530	7220	3900	5560	5545.00	12.74	0	902	5606	5582	5556	5532	5506	5570	5520	96	1660	500	4000	10	1	19238905	1064	9.84	0.54	12	0.01	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	1.03	N	093190	500	96 억		2450478	N	N	1	N	00	N
42	20230824	160705	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-10	5	-0.18	143255950	25800	59.00	5570	5580	5530	7240	3900	5570	5552.56	12.72	0	4232	5650	5610	5530	5490	5410	5630	5510	96	1670	500	4010	10	1	19238905	1070	9.89	0.54	12	0.13	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.03	N	093190	500	96 억		2446242	N	N	1	N	00	N
43	20230824	150704	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	0	3	0.00	136750730	24630	56.33	5570	5580	5530	7240	3900	5570	5552.20	12.72	0	4187	5650	5610	5530	5490	5410	5630	5510	96	1670	500	4010	10	1	19238905	1072	9.91	0.54	12	0.13	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.03	N	093190	500	96 억		2446242	N	N	0	N	00	N
44	20230824	140705	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	0	3	0.00	129334960	23297	53.28	5570	5580	5530	7240	3900	5570	5551.57	12.72	0	3691	5650	5610	5530	5490	5410	5630	5510	96	1670	500	4010	10	1	19238905	1072	9.91	0.54	12	0.12	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.03	N	093190	500	96 억		2446242	N	N	0	N	00	N
45	20230824	130709	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	0	3	0.00	105197510	18934	43.30	5570	5580	5530	7240	3900	5570	5556.01	12.72	0	967	5650	5610	5530	5490	5410	5630	5510	96	1670	500	4010	10	1	19238905	1072	9.91	0.54	12	0.10	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.03	N	093190	500	96 억		2446242	N	N	0	N	00	N
46	20230824	120709	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-10	5	-0.18	75319260	13544	30.97	5570	5580	5530	7240	3900	5570	5561.08	12.72	0	166	5650	5610	5530	5490	5410	5630	5510	96	1670	500	4010	10	1	19238905	1070	9.89	0.54	12	0.07	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.03	N	093190	500	96 억		2446242	N	N	0	N	00	N
47	20230824	110708	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	10	2	0.18	56333840	10130	23.17	5570	5580	5530	7240	3900	5570	5561.09	12.72	0	47	5650	5610	5530	5490	5410	5630	5510	96	1670	500	4010	10	1	19238905	1074	9.93	0.54	12	0.05	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.03	N	093190	500	96 억		2446242	N	N	0	N	00	N
48	20230824	100705	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-10	5	-0.18	34747960	6244	14.28	5570	5580	5530	7240	3900	5570	5565.02	12.72	0	137	5650	5610	5530	5490	5410	5630	5510	96	1670	500	4010	10	1	19238905	1070	9.89	0.54	12	0.03	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.03	N	093190	500	96 억		2446242	N	N	0	N	00	N
49	20230824	090706	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	-40	5	-0.72	5111370	917	2.10	5570	5580	5530	7240	3900	5570	5574.01	12.72	0	80	5650	5610	5530	5490	5410	5630	5510	96	1670	500	4010	10	1	19238905	1064	9.84	0.54	12	0.00	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	1.03	N	093190	500	96 억		2446242	N	N	0	N	00	N
50	20230823	160703	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	50	2	0.91	239072790	43400	216.15	5520	5570	5450	7170	3870	5520	5508.37	12.71	0	1845	5646	5582	5526	5462	5406	5555	5435	96	1650	500	3970	10	1	19238905	1072	9.91	0.54	12	0.23	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.03	N	093190	500	96 억		2444396	N	N	0	N	00	N
51	20230823	150703	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	30	2	0.54	232572960	42233	210.33	5520	5570	5450	7170	3870	5520	5506.90	12.71	0	1863	5646	5582	5526	5462	5406	5555	5435	96	1650	500	3970	10	1	19238905	1068	9.88	0.54	12	0.22	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.03	N	093190	500	96 억		2444396	N	N	0	N	00	N
52	20230823	140708	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	50	2	0.91	186312680	33897	168.82	5520	5570	5450	7170	3870	5520	5496.44	12.71	0	1881	5646	5582	5526	5462	5406	5555	5435	96	1650	500	3970	10	1	19238905	1072	9.91	0.54	12	0.18	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.03	N	093190	500	96 억		2444396	N	N	0	N	00	N
53	20230823	130703	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-40	5	-0.72	129435600	23620	117.64	5520	5520	5450	7170	3870	5520	5479.92	12.71	0	-2055	5646	5582	5526	5462	5406	5555	5435	96	1650	500	3970	10	1	19238905	1054	9.75	0.53	12	0.12	562.00	10257.00	8950	20220928	-38.77	5420	20230807	1.11	8150	-32.76	20230201	5420	1.11	20230807	8950	-38.77	20220928	5420	1.11	20230807	1.03	N	093190	500	96 억		2444396	N	N	0	N	00	N
54	20230823	120708	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5460	-60	5	-1.09	74269150	13571	67.59	5520	5520	5450	7170	3870	5520	5472.64	12.71	0	-857	5646	5582	5526	5462	5406	5555	5435	96	1650	500	3970	10	1	19238905	1050	9.72	0.53	12	0.07	562.00	10257.00	8950	20220928	-38.99	5420	20230807	0.74	8150	-33.01	20230201	5420	0.74	20230807	8950	-38.99	20220928	5420	0.74	20230807	1.03	N	093190	500	96 억		2444396	N	N	0	N	00	N
55	20230823	110704	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	-70	5	-1.27	54376760	9924	49.42	5520	5520	5450	7170	3870	5520	5479.32	12.71	0	-635	5646	5582	5526	5462	5406	5555	5435	96	1650	500	3970	10	1	19238905	1049	9.70	0.53	12	0.05	562.00	10257.00	8950	20220928	-39.11	5420	20230807	0.55	8150	-33.13	20230201	5420	0.55	20230807	8950	-39.11	20220928	5420	0.55	20230807	1.03	N	093190	500	96 억		2444396	N	N	0	N	00	N
56	20230823	100703	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-20	5	-0.36	18570730	3374	16.80	5520	5520	5470	7170	3870	5520	5504.07	12.71	0	-728	5646	5582	5526	5462	5406	5555	5435	96	1650	500	3970	10	1	19238905	1058	9.79	0.54	12	0.02	562.00	10257.00	8950	20220928	-38.55	5420	20230807	1.48	8150	-32.52	20230201	5420	1.48	20230807	8950	-38.55	20220928	5420	1.48	20230807	1.03	N	093190	500	96 억		2444396	N	N	0	N	00	N
57	20230823	090710	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-40	5	-0.72	16950070	3079	15.33	5520	5520	5470	7170	3870	5520	5505.06	12.71	0	-808	5646	5582	5526	5462	5406	5555	5435	96	1650	500	3970	10	1	19238905	1054	9.75	0.53	12	0.02	562.00	10257.00	8950	20220928	-38.77	5420	20230807	1.11	8150	-32.76	20230201	5420	1.11	20230807	8950	-38.77	20220928	5420	1.11	20230807	1.03	N	093190	500	96 억		2444396	N	N	0	N	00	N
58	20230822	160659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-70	5	-1.25	110671380	20079	123.79	5590	5590	5470	7260	3920	5590	5511.79	12.71	0	-1689	5690	5640	5580	5530	5470	5610	5500	96	1670	500	4020	10	1	19238905	1062	9.82	0.54	12	0.10	562.00	10257.00	8950	20220928	-38.32	5420	20230807	1.85	8150	-32.27	20230201	5420	1.85	20230807	8950	-38.32	20220928	5420	1.85	20230807	1.03	N	093190	500	96 억		2446009	N	N	0	N	00	N
59	20230822	150701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-70	5	-1.25	107867720	19571	120.66	5590	5590	5470	7260	3920	5590	5511.61	12.71	0	-1502	5690	5640	5580	5530	5470	5610	5500	96	1670	500	4020	10	1	19238905	1062	9.82	0.54	12	0.10	562.00	10257.00	8950	20220928	-38.32	5420	20230807	1.85	8150	-32.27	20230201	5420	1.85	20230807	8950	-38.32	20220928	5420	1.85	20230807	1.03	N	093190	500	96 억		2446009	N	N	0	N	00	N
60	20230822	140703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-70	5	-1.25	87209110	15810	97.47	5590	5590	5480	7260	3920	5590	5516.07	12.71	0	-376	5690	5640	5580	5530	5470	5610	5500	96	1670	500	4020	10	1	19238905	1062	9.82	0.54	12	0.08	562.00	10257.00	8950	20220928	-38.32	5420	20230807	1.85	8150	-32.27	20230201	5420	1.85	20230807	8950	-38.32	20220928	5420	1.85	20230807	1.03	N	093190	500	96 억		2446009	N	N	0	N	00	N
61	20230822	130658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-70	5	-1.25	78528260	14235	87.76	5590	5590	5480	7260	3920	5590	5516.56	12.71	0	549	5690	5640	5580	5530	5470	5610	5500	96	1670	500	4020	10	1	19238905	1062	9.82	0.54	12	0.07	562.00	10257.00	8950	20220928	-38.32	5420	20230807	1.85	8150	-32.27	20230201	5420	1.85	20230807	8950	-38.32	20220928	5420	1.85	20230807	1.03	N	093190	500	96 억		2446009	N	N	0	N	00	N
62	20230822	120649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-50	5	-0.89	59926160	10867	67.00	5590	5590	5480	7260	3920	5590	5514.51	12.71	0	751	5690	5640	5580	5530	5470	5610	5500	96	1670	500	4020	10	1	19238905	1066	9.86	0.54	12	0.06	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.03	N	093190	500	96 억		2446009	N	N	0	N	00	N
63	20230822	110658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	-60	5	-1.07	58323360	10577	65.21	5590	5590	5480	7260	3920	5590	5514.17	12.71	0	751	5690	5640	5580	5530	5470	5610	5500	96	1670	500	4020	10	1	19238905	1064	9.84	0.54	12	0.05	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	1.03	N	093190	500	96 억		2446009	N	N	0	N	00	N
64	20230822	100654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-40	5	-0.72	12171530	2198	13.55	5590	5590	5520	7260	3920	5590	5537.55	12.71	0	-141	5690	5640	5580	5530	5470	5610	5500	96	1670	500	4020	10	1	19238905	1068	9.88	0.54	12	0.01	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.03	N	093190	500	96 억		2446009	N	N	0	N	00	N
65	20230822	090659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-50	5	-0.89	2423410	437	2.69	5590	5590	5530	7260	3920	5590	5545.56	12.71	0	-77	5690	5640	5580	5530	5470	5610	5500	96	1670	500	4020	10	1	19238905	1066	9.86	0.54	12	0.00	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.03	N	093190	500	96 억		2446009	N	N	0	N	00	N
66	20230821	160655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	0	3	0.00	90300650	16220	203.51	5600	5630	5520	7260	3920	5590	5567.24	12.73	0	-3004	5683	5636	5573	5526	5463	5605	5495	96	1670	500	4020	10	1	19238905	1075	9.95	0.54	12	0.08	562.00	10257.00	8950	20220928	-37.54	5420	20230807	3.14	8150	-31.41	20230201	5420	3.14	20230807	8950	-37.54	20220928	5420	3.14	20230807	1.02	N	093190	500	96 억		2449013	N	N	0	N	00	N
67	20230821	150701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-20	5	-0.36	80073980	14373	180.34	5600	5630	5530	7260	3920	5590	5571.14	12.73	0	-2666	5683	5636	5573	5526	5463	5605	5495	96	1670	500	4020	10	1	19238905	1072	9.91	0.54	12	0.07	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.02	N	093190	500	96 억		2449013	N	N	0	N	00	N
68	20230821	140658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	10	2	0.18	78583180	14105	176.98	5600	5630	5530	7260	3920	5590	5571.30	12.73	0	-2538	5683	5636	5573	5526	5463	5605	5495	96	1670	500	4020	10	1	19238905	1077	9.96	0.55	12	0.07	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.02	N	093190	500	96 억		2449013	N	N	0	N	00	N
69	20230821	130705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	-30	5	-0.54	41565050	7432	93.25	5600	5630	5550	7260	3920	5590	5592.71	12.73	0	-1833	5683	5636	5573	5526	5463	5605	5495	96	1670	500	4020	10	1	19238905	1070	9.89	0.54	12	0.04	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.02	N	093190	500	96 억		2449013	N	N	0	N	00	N
70	20230821	120701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	10	2	0.18	38419070	6868	86.17	5600	5630	5550	7260	3920	5590	5593.92	12.73	0	-1386	5683	5636	5573	5526	5463	5605	5495	96	1670	500	4020	10	1	19238905	1077	9.96	0.55	12	0.04	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.02	N	093190	500	96 억		2449013	N	N	0	N	00	N
71	20230821	110657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-40	5	-0.72	33211830	5934	74.45	5600	5630	5550	7260	3920	5590	5596.87	12.73	0	-1386	5683	5636	5573	5526	5463	5605	5495	96	1670	500	4020	10	1	19238905	1068	9.88	0.54	12	0.03	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.02	N	093190	500	96 억		2449013	N	N	0	N	00	N
72	20230821	100657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	30	2	0.54	24533570	4382	54.98	5600	5630	5550	7260	3920	5590	5598.72	12.73	0	-967	5683	5636	5573	5526	5463	5605	5495	96	1670	500	4020	10	1	19238905	1081	10.00	0.55	12	0.02	562.00	10257.00	8950	20220928	-37.21	5420	20230807	3.69	8150	-31.04	20230201	5420	3.69	20230807	8950	-37.21	20220928	5420	3.69	20230807	1.02	N	093190	500	96 억		2449013	N	N	0	N	00	N
73	20230821	090704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	10	2	0.18	168000	30	0.38	5600	5600	5600	7260	3920	5590	5600.00	12.73	0	0	5683	5636	5573	5526	5463	5605	5495	96	1670	500	4020	10	1	19238905	1077	9.96	0.55	12	0.00	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.02	N	093190	500	96 억		2449013	N	N	0	N	00	N
74	20230818	160658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	-20	5	-0.36	44469720	7970	39.04	5610	5620	5510	7290	3930	5610	5579.64	12.74	0	-3883	5696	5652	5566	5522	5436	5675	5545	96	1680	500	4030	10	1	19238905	1075	9.95	0.54	12	0.04	562.00	10257.00	8950	20220928	-37.54	5420	20230807	3.14	8150	-31.41	20230201	5420	3.14	20230807	8950	-37.54	20220928	5420	3.14	20230807	1.03	N	093190	500	96 억		2451102	N	N	0	N	00	N
75	20230818	150650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	-30	5	-0.53	32380800	5805	28.44	5610	5620	5510	7290	3930	5610	5578.09	12.74	0	-2681	5696	5652	5566	5522	5436	5675	5545	96	1680	500	4030	10	1	19238905	1074	9.93	0.54	12	0.03	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.03	N	093190	500	96 억		2451102	N	N	0	N	00	N
76	20230818	140656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	-50	5	-0.89	18991740	3398	16.65	5610	5620	5510	7290	3930	5610	5589.09	12.74	0	-1391	5696	5652	5566	5522	5436	5675	5545	96	1680	500	4030	10	1	19238905	1070	9.89	0.54	12	0.02	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.03	N	093190	500	96 억		2451102	N	N	0	N	00	N
77	20230818	130651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-10	5	-0.18	17394680	3111	15.24	5610	5620	5510	7290	3930	5610	5591.35	12.74	0	-1349	5696	5652	5566	5522	5436	5675	5545	96	1680	500	4030	10	1	19238905	1077	9.96	0.55	12	0.02	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.03	N	093190	500	96 억		2451102	N	N	0	N	00	N
78	20230818	120702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	-30	5	-0.53	15404850	2756	13.50	5610	5620	5510	7290	3930	5610	5589.57	12.74	0	-1203	5696	5652	5566	5522	5436	5675	5545	96	1680	500	4030	10	1	19238905	1074	9.93	0.54	12	0.01	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.03	N	093190	500	96 억		2451102	N	N	0	N	00	N
79	20230818	110654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-40	5	-0.71	14568630	2606	12.77	5610	5620	5510	7290	3930	5610	5590.42	12.74	0	-1225	5696	5652	5566	5522	5436	5675	5545	96	1680	500	4030	10	1	19238905	1072	9.91	0.54	12	0.01	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.03	N	093190	500	96 억		2451102	N	N	0	N	00	N
80	20230818	100656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	-50	5	-0.89	9288730	1663	8.15	5610	5620	5510	7290	3930	5610	5585.53	12.74	0	-708	5696	5652	5566	5522	5436	5675	5545	96	1680	500	4030	10	1	19238905	1070	9.89	0.54	12	0.01	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.03	N	093190	500	96 억		2451102	N	N	0	N	00	N
81	20230818	090658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-10	5	-0.18	2400950	428	2.10	5610	5610	5600	7290	3930	5610	5609.70	12.74	0	0	5696	5652	5566	5522	5436	5675	5545	96	1680	500	4030	10	1	19238905	1077	9.96	0.55	12	0.00	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.03	N	093190	500	96 억		2451102	N	N	0	N	00	N
82	20230817	160656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	60	2	1.08	112864050	20414	42.51	5580	5610	5480	7210	3890	5550	5528.76	12.75	0	-9016	5796	5672	5586	5462	5376	5630	5420	96	1660	500	3990	10	1	19238905	1079	9.98	0.55	12	0.11	562.00	10257.00	8950	20220928	-37.32	5420	20230807	3.51	8150	-31.17	20230201	5420	3.51	20230807	8950	-37.32	20220928	5420	3.51	20230807	1.04	N	093190	500	96 억		2453296	N	N	0	N	00	N
83	20230817	150701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-10	5	-0.18	103259430	18699	38.94	5580	5610	5480	7210	3890	5550	5522.19	12.75	0	-8359	5796	5672	5586	5462	5376	5630	5420	96	1660	500	3990	10	1	19238905	1066	9.86	0.54	12	0.10	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.04	N	093190	500	96 억		2453296	N	N	0	N	00	N
84	20230817	140655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	0	3	0.00	85007980	15394	32.05	5580	5610	5480	7210	3890	5550	5522.15	12.75	0	-7831	5796	5672	5586	5462	5376	5630	5420	96	1660	500	3990	10	1	19238905	1068	9.88	0.54	12	0.08	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.04	N	093190	500	96 억		2453296	N	N	0	N	00	N
85	20230817	130653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-10	5	-0.18	72930520	13208	27.50	5580	5610	5480	7210	3890	5550	5521.69	12.75	0	-5793	5796	5672	5586	5462	5376	5630	5420	96	1660	500	3990	10	1	19238905	1066	9.86	0.54	12	0.07	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.04	N	093190	500	96 억		2453296	N	N	0	N	00	N
86	20230817	120656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-30	5	-0.54	59047460	10693	22.27	5580	5610	5480	7210	3890	5550	5522.07	12.75	0	-4402	5796	5672	5586	5462	5376	5630	5420	96	1660	500	3990	10	1	19238905	1062	9.82	0.54	12	0.06	562.00	10257.00	8950	20220928	-38.32	5420	20230807	1.85	8150	-32.27	20230201	5420	1.85	20230807	8950	-38.32	20220928	5420	1.85	20230807	1.04	N	093190	500	96 억		2453296	N	N	0	N	00	N
87	20230817	110655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	10	2	0.18	46496000	8432	17.56	5580	5610	5480	7210	3890	5550	5514.23	12.75	0	-3439	5796	5672	5586	5462	5376	5630	5420	96	1660	500	3990	10	1	19238905	1070	9.89	0.54	12	0.04	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.04	N	093190	500	96 억		2453296	N	N	0	N	00	N
88	20230817	100652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-50	5	-0.90	21669830	3926	8.18	5580	5610	5480	7210	3890	5550	5519.57	12.75	0	-2031	5796	5672	5586	5462	5376	5630	5420	96	1660	500	3990	10	1	19238905	1058	9.79	0.54	12	0.02	562.00	10257.00	8950	20220928	-38.55	5420	20230807	1.48	8150	-32.52	20230201	5420	1.48	20230807	8950	-38.55	20220928	5420	1.48	20230807	1.04	N	093190	500	96 억		2453296	N	N	0	N	00	N
89	20230817	090650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	0	3	0.00	2514340	451	0.94	5580	5610	5550	7210	3890	5550	5575.03	12.75	0	-97	5796	5672	5586	5462	5376	5630	5420	96	1660	500	3990	10	1	19238905	1068	9.88	0.54	12	0.00	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.04	N	093190	500	96 억		2453296	N	N	0	N	00	N
90	20230816	160654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-220	5	-3.81	267723600	48024	79.63	5670	5710	5500	7500	4040	5770	5574.79	12.83	0	-14374	6016	5892	5726	5602	5436	5955	5665	96	1730	500	4150	10	1	19238905	1068	9.88	0.54	12	0.25	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.05	N	093190	500	96 억		2467608	N	N	0	N	00	N
91	20230816	150656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-170	5	-2.95	255492640	45828	75.99	5670	5710	5500	7500	4040	5770	5575.03	12.83	0	-13630	6016	5892	5726	5602	5436	5955	5665	96	1730	500	4150	10	1	19238905	1077	9.96	0.55	12	0.24	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.05	N	093190	500	96 억		2467608	N	N	0	N	00	N
92	20230816	140653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-170	5	-2.95	229338910	41154	68.24	5670	5710	5500	7500	4040	5770	5572.70	12.83	0	-11824	6016	5892	5726	5602	5436	5955	5665	96	1730	500	4150	10	1	19238905	1077	9.96	0.55	12	0.21	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.05	N	093190	500	96 억		2467608	N	N	0	N	00	N
93	20230816	130652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-200	5	-3.47	209026100	37523	62.22	5670	5710	5500	7500	4040	5770	5570.61	12.83	0	-9792	6016	5892	5726	5602	5436	5955	5665	96	1730	500	4150	10	1	19238905	1072	9.91	0.54	12	0.20	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.05	N	093190	500	96 억		2467608	N	N	0	N	00	N
94	20230816	120701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-250	5	-4.33	172626330	30926	51.28	5670	5710	5520	7500	4040	5770	5581.92	12.83	0	-9804	6016	5892	5726	5602	5436	5955	5665	96	1730	500	4150	10	1	19238905	1062	9.82	0.54	12	0.16	562.00	10257.00	8950	20220928	-38.32	5420	20230807	1.85	8150	-32.27	20230201	5420	1.85	20230807	8950	-38.32	20220928	5420	1.85	20230807	1.05	N	093190	500	96 억		2467608	N	N	0	N	00	N
95	20230816	110658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-170	5	-2.95	81133210	14428	23.92	5670	5710	5560	7500	4040	5770	5623.32	12.83	0	-2505	6016	5892	5726	5602	5436	5955	5665	96	1730	500	4150	10	1	19238905	1077	9.96	0.55	12	0.07	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.05	N	093190	500	96 억		2467608	N	N	0	N	00	N
96	20230816	100656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-200	5	-3.47	63629380	11302	18.74	5670	5710	5560	7500	4040	5770	5629.92	12.83	0	-1094	6016	5892	5726	5602	5436	5955	5665	96	1730	500	4150	10	1	19238905	1072	9.91	0.54	12	0.06	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	1.05	N	093190	500	96 억		2467608	N	N	0	N	00	N
97	20230816	090653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	-60	5	-1.04	14057490	2474	4.10	5670	5710	5670	7500	4040	5770	5682.09	12.83	0	528	6016	5892	5726	5602	5436	5955	5665	96	1730	500	4150	10	1	19238905	1099	10.16	0.56	12	0.01	562.00	10257.00	8950	20220928	-36.20	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8950	-36.20	20220928	5420	5.35	20230807	1.05	N	093190	500	96 억		2467608	N	N	0	N	00	N
98	20230814	160647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	130	2	2.30	346420370	60306	328.68	5670	5850	5560	7330	3950	5640	5744.38	12.81	0	3173	5760	5700	5640	5580	5520	5730	5610	96	1690	500	4060	10	1	19238905	1110	10.27	0.56	12	0.31	562.00	10257.00	8950	20220928	-35.53	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8950	-35.53	20220928	5420	6.46	20230807	1.04	N	093190	500	96 억		2464888	N	N	0	N	00	N
99	20230814	150645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	160	2	2.84	337061380	58690	319.87	5670	5850	5560	7330	3950	5640	5743.08	12.81	0	3009	5760	5700	5640	5580	5520	5730	5610	96	1690	500	4060	10	1	19238905	1116	10.32	0.57	12	0.31	562.00	10257.00	8950	20220928	-35.20	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8950	-35.20	20220928	5420	7.01	20230807	1.04	N	093190	500	96 억		2464888	N	N	0	N	00	N
100	20230814	140646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	190	2	3.37	287443580	50173	273.45	5670	5830	5560	7330	3950	5640	5729.05	12.81	0	3792	5760	5700	5640	5580	5520	5730	5610	96	1690	500	4060	10	1	19238905	1122	10.37	0.57	12	0.26	562.00	10257.00	8950	20220928	-34.86	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8950	-34.86	20220928	5420	7.56	20230807	1.04	N	093190	500	96 억		2464888	N	N	0	N	00	N
101	20230814	130640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	180	2	3.19	243512670	42614	232.25	5670	5820	5560	7330	3950	5640	5714.38	12.81	0	5949	5760	5700	5640	5580	5520	5730	5610	96	1690	500	4060	10	1	19238905	1120	10.36	0.57	12	0.22	562.00	10257.00	8950	20220928	-34.97	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8950	-34.97	20220928	5420	7.38	20230807	1.04	N	093190	500	96 억		2464888	N	N	0	N	00	N
102	20230814	120644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	170	2	3.01	185950800	32674	178.08	5670	5810	5560	7330	3950	5640	5691.09	12.81	0	5753	5760	5700	5640	5580	5520	5730	5610	96	1690	500	4060	10	1	19238905	1118	10.34	0.57	12	0.17	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.04	N	093190	500	96 억		2464888	N	N	0	N	00	N
103	20230814	110640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	120	2	2.13	144016890	25418	138.53	5670	5770	5560	7330	3950	5640	5665.94	12.81	0	6529	5760	5700	5640	5580	5520	5730	5610	96	1690	500	4060	10	1	19238905	1108	10.25	0.56	12	0.13	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.04	N	093190	500	96 억		2464888	N	N	0	N	00	N
104	20230814	100642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	10	2	0.18	63171030	11211	61.10	5670	5690	5560	7330	3950	5640	5634.74	12.81	0	1352	5760	5700	5640	5580	5520	5730	5610	96	1690	500	4060	10	1	19238905	1087	10.05	0.55	12	0.06	562.00	10257.00	8950	20220928	-36.87	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8950	-36.87	20220928	5420	4.24	20230807	1.04	N	093190	500	96 억		2464888	N	N	0	N	00	N
105	20230814	090641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-10	5	-0.18	6887790	1217	6.63	5670	5670	5630	7330	3950	5640	5659.65	12.81	0	-229	5760	5700	5640	5580	5520	5730	5610	96	1690	500	4060	10	1	19238905	1083	10.02	0.55	12	0.01	562.00	10257.00	8950	20220928	-37.09	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8950	-37.09	20220928	5420	3.87	20230807	1.04	N	093190	500	96 억		2464888	N	N	0	N	00	N
106	20230811	160642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	60	2	1.08	103849290	18348	116.41	5580	5700	5580	7250	3910	5580	5659.98	12.84	0	-4647	5646	5612	5566	5532	5486	5630	5550	96	1670	500	4010	10	1	19238905	1085	10.04	0.55	12	0.10	562.00	10257.00	8950	20220928	-36.98	5420	20230807	4.06	8150	-30.80	20230201	5420	4.06	20230807	8950	-36.98	20220928	5420	4.06	20230807	1.06	N	093190	500	96 억		2469916	N	N	0	N	00	N
107	20230811	150636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	60	2	1.08	99621830	17599	111.66	5580	5700	5580	7250	3910	5580	5660.65	12.84	0	-4670	5646	5612	5566	5532	5486	5630	5550	96	1670	500	4010	10	1	19238905	1085	10.04	0.55	12	0.09	562.00	10257.00	8950	20220928	-36.98	5420	20230807	4.06	8150	-30.80	20230201	5420	4.06	20230807	8950	-36.98	20220928	5420	4.06	20230807	1.06	N	093190	500	96 억		2469916	N	N	0	N	00	N
108	20230811	140636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	90	2	1.61	88281710	15594	98.94	5580	5700	5580	7250	3910	5580	5661.26	12.84	0	-3609	5646	5612	5566	5532	5486	5630	5550	96	1670	500	4010	10	1	19238905	1091	10.09	0.55	12	0.08	562.00	10257.00	8950	20220928	-36.65	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8950	-36.65	20220928	5420	4.61	20230807	1.06	N	093190	500	96 억		2469916	N	N	0	N	00	N
109	20230811	130634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	110	2	1.97	75945970	13421	85.15	5580	5700	5580	7250	3910	5580	5658.74	12.84	0	-3365	5646	5612	5566	5532	5486	5630	5550	96	1670	500	4010	10	1	19238905	1095	10.12	0.55	12	0.07	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	1.06	N	093190	500	96 억		2469916	N	N	0	N	00	N
110	20230811	120631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	110	2	1.97	65770690	11630	73.79	5580	5700	5580	7250	3910	5580	5655.26	12.84	0	-2561	5646	5612	5566	5532	5486	5630	5550	96	1670	500	4010	10	1	19238905	1095	10.12	0.55	12	0.06	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	1.06	N	093190	500	96 억		2469916	N	N	0	N	00	N
111	20230811	110630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	90	2	1.61	54555200	9656	61.27	5580	5690	5580	7250	3910	5580	5649.88	12.84	0	-2063	5646	5612	5566	5532	5486	5630	5550	96	1670	500	4010	10	1	19238905	1091	10.09	0.55	12	0.05	562.00	10257.00	8950	20220928	-36.65	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8950	-36.65	20220928	5420	4.61	20230807	1.06	N	093190	500	96 억		2469916	N	N	0	N	00	N
112	20230811	100628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5660	80	2	1.43	38319630	6793	43.10	5580	5670	5580	7250	3910	5580	5641.05	12.84	0	-1039	5646	5612	5566	5532	5486	5630	5550	96	1670	500	4010	10	1	19238905	1089	10.07	0.55	12	0.04	562.00	10257.00	8950	20220928	-36.76	5420	20230807	4.43	8150	-30.55	20230201	5420	4.43	20230807	8950	-36.76	20220928	5420	4.43	20230807	1.06	N	093190	500	96 억		2469916	N	N	0	N	00	N
113	20230811	090635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	0	3	0.00	1009980	181	1.15	5580	5580	5580	7250	3910	5580	5580.00	12.84	0	-168	5646	5612	5566	5532	5486	5630	5550	96	1670	500	4010	10	1	19238905	1074	9.93	0.54	12	0.00	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.06	N	093190	500	96 억		2469916	N	N	0	N	00	N
114	20230810	160630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	-10	5	-0.18	87483370	15739	90.90	5540	5600	5520	7260	3920	5590	5558.38	12.86	0	-4338	5656	5622	5566	5532	5476	5640	5550	96	1670	500	4020	10	1	19238905	1074	9.93	0.54	12	0.08	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.03	N	093190	500	96 억		2474254	N	N	0	N	00	N
115	20230810	150627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	-10	5	-0.18	86250210	15518	89.62	5540	5600	5520	7260	3920	5590	5558.08	12.86	0	-4317	5656	5622	5566	5532	5476	5640	5550	96	1670	500	4020	10	1	19238905	1074	9.93	0.54	12	0.08	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.03	N	093190	500	96 억		2474254	N	N	0	N	00	N
116	20230810	140626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	0	3	0.00	79938870	14385	83.08	5540	5600	5520	7260	3920	5590	5557.10	12.86	0	-3576	5656	5622	5566	5532	5476	5640	5550	96	1670	500	4020	10	1	19238905	1075	9.95	0.54	12	0.07	562.00	10257.00	8950	20220928	-37.54	5420	20230807	3.14	8150	-31.41	20230201	5420	3.14	20230807	8950	-37.54	20220928	5420	3.14	20230807	1.03	N	093190	500	96 억		2474254	N	N	0	N	00	N
117	20230810	130622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	-10	5	-0.18	76454780	13760	79.47	5540	5600	5520	7260	3920	5590	5556.31	12.86	0	-3526	5656	5622	5566	5532	5476	5640	5550	96	1670	500	4020	10	1	19238905	1074	9.93	0.54	12	0.07	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	1.03	N	093190	500	96 억		2474254	N	N	0	N	00	N
118	20230810	120631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-50	5	-0.89	53011560	9554	55.18	5540	5600	5520	7260	3920	5590	5548.62	12.86	0	-1854	5656	5622	5566	5532	5476	5640	5550	96	1670	500	4020	10	1	19238905	1066	9.86	0.54	12	0.05	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.03	N	093190	500	96 억		2474254	N	N	0	N	00	N
119	20230810	110633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-50	5	-0.89	46989290	8466	48.89	5540	5600	5520	7260	3920	5590	5550.35	12.86	0	-2212	5656	5622	5566	5532	5476	5640	5550	96	1670	500	4020	10	1	19238905	1066	9.86	0.54	12	0.04	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.03	N	093190	500	96 억		2474254	N	N	0	N	00	N
120	20230810	100630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-40	5	-0.72	25282440	4561	26.34	5540	5600	5520	7260	3920	5590	5543.18	12.86	0	-816	5656	5622	5566	5532	5476	5640	5550	96	1670	500	4020	10	1	19238905	1068	9.88	0.54	12	0.02	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	1.03	N	093190	500	96 억		2474254	N	N	0	N	00	N
121	20230810	090638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	10	2	0.18	127480	23	0.13	5540	5600	5540	7260	3920	5590	5542.61	12.86	0	-23	5656	5622	5566	5532	5476	5640	5550	96	1670	500	4020	10	1	19238905	1077	9.96	0.55	12	0.00	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	1.03	N	093190	500	96 억		2474254	N	N	0	N	00	N
122	20230809	160628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	50	2	0.90	96042340	17315	45.90	5580	5600	5510	7200	3880	5540	5546.77	12.86	0	-603	5633	5586	5533	5486	5433	5610	5510	96	1660	500	3980	10	1	19238905	1075	9.95	0.54	12	0.09	562.00	10257.00	8950	20220928	-37.54	5420	20230807	3.14	8150	-31.41	20230201	5420	3.14	20230807	8950	-37.54	20220928	5420	3.14	20230807	1.00	N	093190	500	96 억		2474857	N	N	0	N	00	N
123	20230809	150621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	50	2	0.90	91846470	16564	43.91	5580	5600	5510	7200	3880	5540	5544.95	12.86	0	-281	5633	5586	5533	5486	5433	5610	5510	96	1660	500	3980	10	1	19238905	1075	9.95	0.54	12	0.09	562.00	10257.00	8950	20220928	-37.54	5420	20230807	3.14	8150	-31.41	20230201	5420	3.14	20230807	8950	-37.54	20220928	5420	3.14	20230807	1.00	N	093190	500	96 억		2474857	N	N	0	N	00	N
124	20230809	140620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	50	2	0.90	77502250	13987	37.08	5580	5600	5510	7200	3880	5540	5541.02	12.86	0	-1240	5633	5586	5533	5486	5433	5610	5510	96	1660	500	3980	10	1	19238905	1075	9.95	0.54	12	0.07	562.00	10257.00	8950	20220928	-37.54	5420	20230807	3.14	8150	-31.41	20230201	5420	3.14	20230807	8950	-37.54	20220928	5420	3.14	20230807	1.00	N	093190	500	96 억		2474857	N	N	0	N	00	N
125	20230809	130634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	20	2	0.36	61452380	11105	29.44	5580	5580	5510	7200	3880	5540	5533.76	12.86	0	-674	5633	5586	5533	5486	5433	5610	5510	96	1660	500	3980	10	1	19238905	1070	9.89	0.54	12	0.06	562.00	10257.00	8950	20220928	-37.88	5420	20230807	2.58	8150	-31.78	20230201	5420	2.58	20230807	8950	-37.88	20220928	5420	2.58	20230807	1.00	N	093190	500	96 억		2474857	N	N	0	N	00	N
126	20230809	120631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	0	3	0.00	29954310	5416	14.36	5580	5580	5510	7200	3880	5540	5530.71	12.86	0	-358	5633	5586	5533	5486	5433	5610	5510	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.03	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.00	N	093190	500	96 억		2474857	N	N	0	N	00	N
127	20230809	110629	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	-10	5	-0.18	22805350	4121	10.92	5580	5580	5510	7200	3880	5540	5533.94	12.86	0	-434	5633	5586	5533	5486	5433	5610	5510	96	1660	500	3980	10	1	19238905	1064	9.84	0.54	12	0.02	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	1.00	N	093190	500	96 억		2474857	N	N	0	N	00	N
128	20230809	100619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	0	3	0.00	13691660	2475	6.56	5580	5580	5510	7200	3880	5540	5531.98	12.86	0	-48	5633	5586	5533	5486	5433	5610	5510	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.01	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.00	N	093190	500	96 억		2474857	N	N	0	N	00	N
129	20230809	090622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	0	3	0.00	788870	142	0.38	5580	5580	5510	7200	3880	5540	5555.42	12.86	0	-7	5633	5586	5533	5486	5433	5610	5510	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.00	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.00	N	093190	500	96 억		2474857	N	N	0	N	00	N
130	20230808	160634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	10	2	0.18	208589750	37725	119.80	5520	5580	5480	7180	3880	5530	5529.22	12.89	0	-7478	5656	5592	5506	5442	5356	5625	5475	96	1650	500	3980	10	1	19238905	1066	9.86	0.54	12	0.20	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	0.99	N	093190	500	96 억		2480629	N	N	0	N	00	N
131	20230808	150626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	20	2	0.36	197681410	35759	113.56	5520	5580	5480	7180	3880	5530	5528.16	12.89	0	-6675	5656	5592	5506	5442	5356	5625	5475	96	1650	500	3980	10	1	19238905	1068	9.88	0.54	12	0.19	562.00	10257.00	8950	20220928	-37.99	5420	20230807	2.40	8150	-31.90	20230201	5420	2.40	20230807	8950	-37.99	20220928	5420	2.40	20230807	0.99	N	093190	500	96 억		2480629	N	N	0	N	00	N
132	20230808	140623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	0	3	0.00	166697040	30173	95.82	5520	5570	5480	7180	3880	5530	5524.71	12.89	0	-5557	5656	5592	5506	5442	5356	5625	5475	96	1650	500	3980	10	1	19238905	1064	9.84	0.54	12	0.16	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	0.99	N	093190	500	96 억		2480629	N	N	0	N	00	N
133	20230808	130616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5490	-40	5	-0.72	121366290	21992	69.84	5520	5570	5480	7180	3880	5530	5518.66	12.89	0	-2732	5656	5592	5506	5442	5356	5625	5475	96	1650	500	3980	10	1	19238905	1056	9.77	0.54	12	0.11	562.00	10257.00	8950	20220928	-38.66	5420	20230807	1.29	8150	-32.64	20230201	5420	1.29	20230807	8950	-38.66	20220928	5420	1.29	20230807	0.99	N	093190	500	96 억		2480629	N	N	0	N	00	N
134	20230808	120622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-30	5	-0.54	110431960	20005	63.53	5520	5570	5480	7180	3880	5530	5520.22	12.89	0	-2364	5656	5592	5506	5442	5356	5625	5475	96	1650	500	3980	10	1	19238905	1058	9.79	0.54	12	0.10	562.00	10257.00	8950	20220928	-38.55	5420	20230807	1.48	8150	-32.52	20230201	5420	1.48	20230807	8950	-38.55	20220928	5420	1.48	20230807	0.99	N	093190	500	96 억		2480629	N	N	0	N	00	N
135	20230808	110614	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	-20	5	-0.36	98601020	17855	56.70	5520	5570	5480	7180	3880	5530	5522.32	12.89	0	-1300	5656	5592	5506	5442	5356	5625	5475	96	1650	500	3980	10	1	19238905	1060	9.80	0.54	12	0.09	562.00	10257.00	8950	20220928	-38.44	5420	20230807	1.66	8150	-32.39	20230201	5420	1.66	20230807	8950	-38.44	20220928	5420	1.66	20230807	0.99	N	093190	500	96 억		2480629	N	N	0	N	00	N
136	20230808	100625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	0	3	0.00	63282590	11440	36.33	5520	5570	5480	7180	3880	5530	5531.69	12.89	0	-413	5656	5592	5506	5442	5356	5625	5475	96	1650	500	3980	10	1	19238905	1064	9.84	0.54	12	0.06	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	0.99	N	093190	500	96 억		2480629	N	N	0	N	00	N
137	20230808	090626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	10	2	0.18	729160	132	0.42	5520	5540	5520	7180	3880	5530	5523.94	12.89	0	-23	5656	5592	5506	5442	5356	5625	5475	96	1650	500	3980	10	1	19238905	1066	9.86	0.54	12	0.00	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	0.99	N	093190	500	96 억		2480629	N	N	0	N	00	N
138	20230807	160621	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5530	-10	5	-0.18	172426250	31429	192.51	5520	5570	5420	7200	3880	5540	5486.21	12.93	0	-6789	5613	5576	5533	5496	5453	5595	5515	96	1660	500	3980	10	1	19238905	1064	9.84	0.54	12	0.16	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	1.00	N	093190	500	96 억		2487402	N	N	12	N	00	N
139	20230807	150621	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5530	-10	5	-0.18	166808340	30414	186.29	5520	5570	5420	7200	3880	5540	5484.59	12.93	0	-6668	5613	5576	5533	5496	5453	5595	5515	96	1660	500	3980	10	1	19238905	1064	9.84	0.54	12	0.16	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	1.00	N	093190	500	96 억		2487402	N	N	12	N	00	N
140	20230807	140622	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5540	0	3	0.00	142293800	25989	159.19	5520	5570	5420	7200	3880	5540	5475.15	12.93	0	-6275	5613	5576	5533	5496	5453	5595	5515	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.14	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	1.00	N	093190	500	96 억		2487402	N	N	12	N	00	N
141	20230807	130618	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5520	-20	5	-0.36	137272610	25084	153.64	5520	5550	5420	7200	3880	5540	5472.52	12.93	0	-6107	5613	5576	5533	5496	5453	5595	5515	96	1660	500	3980	10	1	19238905	1062	9.82	0.54	12	0.13	562.00	10257.00	8950	20220928	-38.32	5420	20230807	1.85	8150	-32.27	20230201	5420	1.85	20230807	8950	-38.32	20220928	5420	1.85	20230807	1.00	N	093190	500	96 억		2487402	N	N	12	N	00	N
142	20230807	120616	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5500	-40	5	-0.72	109895640	20133	123.32	5520	5520	5420	7200	3880	5540	5458.48	12.93	0	-6147	5613	5576	5533	5496	5453	5595	5515	96	1660	500	3980	10	1	19238905	1058	9.79	0.54	12	0.10	562.00	10257.00	8950	20220928	-38.55	5420	20230807	1.48	8150	-32.52	20230201	5420	1.48	20230807	8950	-38.55	20220928	5420	1.48	20230807	1.00	N	093190	500	96 억		2487402	N	N	12	N	00	N
143	20230807	110613	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5500	-40	5	-0.72	99628810	18266	111.88	5520	5520	5420	7200	3880	5540	5454.33	12.93	0	-6004	5613	5576	5533	5496	5453	5595	5515	96	1660	500	3980	10	1	19238905	1058	9.79	0.54	12	0.09	562.00	10257.00	8950	20220928	-38.55	5420	20230807	1.48	8150	-32.52	20230201	5420	1.48	20230807	8950	-38.55	20220928	5420	1.48	20230807	1.00	N	093190	500	96 억		2487402	N	N	12	N	00	N
144	20230807	100618	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5470	-70	5	-1.26	94907060	17406	106.62	5520	5520	5420	7200	3880	5540	5452.55	12.93	0	-5699	5613	5576	5533	5496	5453	5595	5515	96	1660	500	3980	10	1	19238905	1052	9.73	0.53	12	0.09	562.00	10257.00	8950	20220928	-38.88	5420	20230807	0.92	8150	-32.88	20230201	5420	0.92	20230807	8950	-38.88	20220928	5420	0.92	20230807	1.00	N	093190	500	96 억		2487402	N	N	12	N	00	N
145	20230807	090618	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5440	-100	5	-1.81	28736370	5271	32.29	5520	5520	5430	7200	3880	5540	5451.79	12.93	0	-870	5613	5576	5533	5496	5453	5595	5515	96	1660	500	3980	10	1	19238905	1047	9.68	0.53	12	0.03	562.00	10257.00	8950	20220928	-39.22	5430	20230807	0.18	8150	-33.25	20230201	5430	0.18	20230807	8950	-39.22	20220928	5430	0.18	20230807	1.00	N	093190	500	96 억		2487402	N	N	12	N	00	N
146	20230804	160613	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	30	2	0.54	89931620	16276	38.72	5510	5570	5490	7160	3860	5510	5525.41	12.96	0	-5332	5656	5582	5516	5442	5376	5550	5410	96	1650	500	3960	10	1	19238905	1066	9.86	0.54	12	0.08	562.00	10257.00	8950	20220928	-38.10	5450	20230803	1.65	8150	-32.02	20230201	5450	1.65	20230803	8950	-38.10	20220928	5450	1.65	20230803	0.98	N	093190	500	96 억		2492930	N	N	0	N	00	N
147	20230804	150613	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	20	2	0.36	85643900	15502	36.88	5510	5570	5490	7160	3860	5510	5524.70	12.96	0	-5332	5656	5582	5516	5442	5376	5550	5410	96	1650	500	3960	10	1	19238905	1064	9.84	0.54	12	0.08	562.00	10257.00	8950	20220928	-38.21	5450	20230803	1.47	8150	-32.15	20230201	5450	1.47	20230803	8950	-38.21	20220928	5450	1.47	20230803	0.98	N	093190	500	96 억		2492930	N	N	0	N	00	N
148	20230804	140622	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	30	2	0.54	62728480	11369	27.05	5510	5570	5490	7160	3860	5510	5517.50	12.96	0	-3656	5656	5582	5516	5442	5376	5550	5410	96	1650	500	3960	10	1	19238905	1066	9.86	0.54	12	0.06	562.00	10257.00	8950	20220928	-38.10	5450	20230803	1.65	8150	-32.02	20230201	5450	1.65	20230803	8950	-38.10	20220928	5450	1.65	20230803	0.98	N	093190	500	96 억		2492930	N	N	0	N	00	N
149	20230804	130612	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5510	0	3	0.00	50684430	9189	21.86	5510	5570	5490	7160	3860	5510	5515.77	12.96	0	-3307	5656	5582	5516	5442	5376	5550	5410	96	1650	500	3960	10	1	19238905	1060	9.80	0.54	12	0.05	562.00	10257.00	8950	20220928	-38.44	5450	20230803	1.10	8150	-32.39	20230201	5450	1.10	20230803	8950	-38.44	20220928	5450	1.10	20230803	0.98	N	093190	500	96 억		2492930	N	N	0	N	00	N
150	20230804	120611	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	20	2	0.36	42848980	7765	18.47	5510	5570	5490	7160	3860	5510	5518.22	12.96	0	-2636	5656	5582	5516	5442	5376	5550	5410	96	1650	500	3960	10	1	19238905	1064	9.84	0.54	12	0.04	562.00	10257.00	8950	20220928	-38.21	5450	20230803	1.47	8150	-32.15	20230201	5450	1.47	20230803	8950	-38.21	20220928	5450	1.47	20230803	0.98	N	093190	500	96 억		2492930	N	N	0	N	00	N
151	20230804	110615	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	20	2	0.36	28049150	5077	12.08	5510	5570	5510	7160	3860	5510	5524.75	12.96	0	-1091	5656	5582	5516	5442	5376	5550	5410	96	1650	500	3960	10	1	19238905	1064	9.84	0.54	12	0.03	562.00	10257.00	8950	20220928	-38.21	5450	20230803	1.47	8150	-32.15	20230201	5450	1.47	20230803	8950	-38.21	20220928	5450	1.47	20230803	0.98	N	093190	500	96 억		2492930	N	N	0	N	00	N
152	20230804	100607	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	50	2	0.91	15730080	2848	6.78	5510	5570	5510	7160	3860	5510	5523.20	12.96	0	-484	5656	5582	5516	5442	5376	5550	5410	96	1650	500	3960	10	1	19238905	1070	9.89	0.54	12	0.01	562.00	10257.00	8950	20220928	-37.88	5450	20230803	2.02	8150	-31.78	20230201	5450	2.02	20230803	8950	-37.88	20220928	5450	2.02	20230803	0.98	N	093190	500	96 억		2492930	N	N	0	N	00	N
153	20230804	090606	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	60	2	1.09	3355630	607	1.44	5510	5570	5510	7160	3860	5510	5528.22	12.96	0	-159	5656	5582	5516	5442	5376	5550	5410	96	1650	500	3960	10	1	19238905	1072	9.91	0.54	12	0.00	562.00	10257.00	8950	20220928	-37.77	5450	20230803	2.20	8150	-31.66	20230201	5450	2.20	20230803	8950	-37.77	20220928	5450	2.20	20230803	0.98	N	093190	500	96 억		2492930	N	N	0	N	00	N
154	20230803	160608	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5510	-80	5	-1.43	231002080	41931	109.96	5570	5590	5450	7260	3920	5590	5509.10	12.96	0	-619	5843	5716	5643	5516	5443	5680	5480	96	1670	500	4020	10	1	19238905	1060	9.80	0.54	12	0.22	562.00	10257.00	8950	20220928	-38.44	5450	20230803	1.10	8150	-32.39	20230201	5450	1.10	20230803	8950	-38.44	20220928	5450	1.10	20230803	0.98	N	093190	500	96 억		2493529	N	N	0	N	00	N
155	20230803	150611	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5550	-40	5	-0.72	215271850	39081	102.48	5570	5590	5450	7260	3920	5590	5508.35	12.96	0	-1091	5843	5716	5643	5516	5443	5680	5480	96	1670	500	4020	10	1	19238905	1068	9.88	0.54	12	0.20	562.00	10257.00	8950	20220928	-37.99	5450	20230803	1.83	8150	-31.90	20230201	5450	1.83	20230803	8950	-37.99	20220928	5450	1.83	20230803	0.98	N	093190	500	96 억		2493529	N	N	0	N	00	N
156	20230803	140605	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5590	0	3	0.00	198884520	36128	94.74	5570	5590	5450	7260	3920	5590	5505.00	12.96	0	-1012	5843	5716	5643	5516	5443	5680	5480	96	1670	500	4020	10	1	19238905	1075	9.95	0.54	12	0.19	562.00	10257.00	8950	20220928	-37.54	5450	20230803	2.57	8150	-31.41	20230201	5450	2.57	20230803	8950	-37.54	20220928	5450	2.57	20230803	0.98	N	093190	500	96 억		2493529	N	N	0	N	00	N
157	20230803	130609	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5530	-60	5	-1.07	189342970	34412	90.24	5570	5580	5450	7260	3920	5590	5502.24	12.96	0	-777	5843	5716	5643	5516	5443	5680	5480	96	1670	500	4020	10	1	19238905	1064	9.84	0.54	12	0.18	562.00	10257.00	8950	20220928	-38.21	5450	20230803	1.47	8150	-32.15	20230201	5450	1.47	20230803	8950	-38.21	20220928	5450	1.47	20230803	0.98	N	093190	500	96 억		2493529	N	N	0	N	00	N
158	20230803	120611	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5540	-50	5	-0.89	183178650	33300	87.32	5570	5580	5450	7260	3920	5590	5500.86	12.96	0	-545	5843	5716	5643	5516	5443	5680	5480	96	1670	500	4020	10	1	19238905	1066	9.86	0.54	12	0.17	562.00	10257.00	8950	20220928	-38.10	5450	20230803	1.65	8150	-32.02	20230201	5450	1.65	20230803	8950	-38.10	20220928	5450	1.65	20230803	0.98	N	093190	500	96 억		2493529	N	N	0	N	00	N
159	20230803	110605	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5510	-80	5	-1.43	173714790	31589	82.84	5570	5580	5450	7260	3920	5590	5499.22	12.96	0	626	5843	5716	5643	5516	5443	5680	5480	96	1670	500	4020	10	1	19238905	1060	9.80	0.54	12	0.16	562.00	10257.00	8950	20220928	-38.44	5450	20230803	1.10	8150	-32.39	20230201	5450	1.10	20230803	8950	-38.44	20220928	5450	1.10	20230803	0.98	N	093190	500	96 억		2493529	N	N	0	N	00	N
160	20230803	100603	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5530	-60	5	-1.07	68518600	12390	32.49	5570	5580	5460	7260	3920	5590	5530.15	12.96	0	-3219	5843	5716	5643	5516	5443	5680	5480	96	1670	500	4020	10	1	19238905	1064	9.84	0.54	12	0.06	562.00	10257.00	8950	20220928	-38.21	5460	20230803	1.28	8150	-32.15	20230201	5460	1.28	20230803	8950	-38.21	20220928	5460	1.28	20230803	0.98	N	093190	500	96 억		2493529	N	N	0	N	00	N
161	20230803	090603	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-30	5	-0.54	11664880	2107	5.53	5570	5570	5510	7260	3920	5590	5536.25	12.96	0	-2078	5843	5716	5643	5516	5443	5680	5480	96	1670	500	4020	10	1	19238905	1070	9.89	0.54	12	0.01	562.00	10257.00	8950	20220928	-37.88	5470	20230727	1.65	8150	-31.78	20230201	5470	1.65	20230727	8950	-37.88	20220928	5470	1.65	20230727	0.98	N	093190	500	96 억		2493529	N	N	0	N	00	N
162	20230802	160607	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	-140	5	-2.44	214919500	38128	116.69	5690	5770	5570	7440	4020	5730	5637.10	13.00	0	-7832	5876	5802	5746	5672	5616	5775	5645	96	1710	500	4120	10	1	19238905	1075	9.95	0.54	12	0.20	562.00	10257.00	8950	20220928	-37.54	5470	20230727	2.19	8150	-31.41	20230201	5470	2.19	20230727	8950	-37.54	20220928	5470	2.19	20230727	0.99	N	093190	500	96 억		2501881	N	N	0	N	00	N
163	20230802	150615	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5640	-90	5	-1.57	190835880	33828	103.53	5690	5770	5570	7440	4020	5730	5641.36	13.00	0	-7627	5876	5802	5746	5672	5616	5775	5645	96	1710	500	4120	10	1	19238905	1085	10.04	0.55	12	0.18	562.00	10257.00	8950	20220928	-36.98	5470	20230727	3.11	8150	-30.80	20230201	5470	3.11	20230727	8950	-36.98	20220928	5470	3.11	20230727	0.99	N	093190	500	96 억		2501881	N	N	0	N	00	N
164	20230802	140608	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	-120	5	-2.09	180582070	31996	97.92	5690	5770	5600	7440	4020	5730	5643.90	13.00	0	-7409	5876	5802	5746	5672	5616	5775	5645	96	1710	500	4120	10	1	19238905	1079	9.98	0.55	12	0.17	562.00	10257.00	8950	20220928	-37.32	5470	20230727	2.56	8150	-31.17	20230201	5470	2.56	20230727	8950	-37.32	20220928	5470	2.56	20230727	0.99	N	093190	500	96 억		2501881	N	N	0	N	00	N
165	20230802	130605	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5650	-80	5	-1.40	146944410	26014	79.62	5690	5770	5620	7440	4020	5730	5648.67	13.00	0	-2927	5876	5802	5746	5672	5616	5775	5645	96	1710	500	4120	10	1	19238905	1087	10.05	0.55	12	0.14	562.00	10257.00	8950	20220928	-36.87	5470	20230727	3.29	8150	-30.67	20230201	5470	3.29	20230727	8950	-36.87	20220928	5470	3.29	20230727	0.99	N	093190	500	96 억		2501881	N	N	0	N	00	N
166	20230802	120600	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	-60	5	-1.05	139039950	24611	75.32	5690	5770	5620	7440	4020	5730	5649.50	13.00	0	-2887	5876	5802	5746	5672	5616	5775	5645	96	1710	500	4120	10	1	19238905	1091	10.09	0.55	12	0.13	562.00	10257.00	8950	20220928	-36.65	5470	20230727	3.66	8150	-30.43	20230201	5470	3.66	20230727	8950	-36.65	20220928	5470	3.66	20230727	0.99	N	093190	500	96 억		2501881	N	N	0	N	00	N
167	20230802	110600	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	-100	5	-1.75	107409030	19011	58.18	5690	5770	5620	7440	4020	5730	5649.84	13.00	0	-111	5876	5802	5746	5672	5616	5775	5645	96	1710	500	4120	10	1	19238905	1083	10.02	0.55	12	0.10	562.00	10257.00	8950	20220928	-37.09	5470	20230727	2.93	8150	-30.92	20230201	5470	2.93	20230727	8950	-37.09	20220928	5470	2.93	20230727	0.99	N	093190	500	96 억		2501881	N	N	0	N	00	N
168	20230802	100602	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	-60	5	-1.05	37156750	6543	20.03	5690	5770	5670	7440	4020	5730	5678.86	13.00	0	1159	5876	5802	5746	5672	5616	5775	5645	96	1710	500	4120	10	1	19238905	1091	10.09	0.55	12	0.03	562.00	10257.00	8950	20220928	-36.65	5470	20230727	3.66	8150	-30.43	20230201	5470	3.66	20230727	8950	-36.65	20220928	5470	3.66	20230727	0.99	N	093190	500	96 억		2501881	N	N	0	N	00	N
169	20230802	090602	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-40	5	-0.70	2657310	467	1.43	5690	5770	5690	7440	4020	5730	5690.17	13.00	0	191	5876	5802	5746	5672	5616	5775	5645	96	1710	500	4120	10	1	19238905	1095	10.12	0.55	12	0.00	562.00	10257.00	8950	20220928	-36.42	5470	20230727	4.02	8150	-30.18	20230201	5470	4.02	20230727	8950	-36.42	20220928	5470	4.02	20230727	0.99	N	093190	500	96 억		2501881	N	N	0	N	00	N
170	20230801	160603	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-70	5	-1.21	187413630	32636	170.44	5800	5820	5690	7540	4060	5800	5742.56	13.03	0	-4475	5873	5836	5763	5726	5653	5855	5745	96	1740	500	4170	10	1	19238905	1102	10.20	0.56	12	0.17	562.00	10257.00	8950	20220928	-35.98	5470	20230727	4.75	8150	-29.69	20230201	5470	4.75	20230727	8950	-35.98	20220928	5470	4.75	20230727	1.00	N	093190	500	96 억		2506353	N	N	0	N	00	N
171	20230801	150559	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-60	5	-1.03	177654450	30934	161.55	5800	5820	5690	7540	4060	5800	5743.02	13.03	0	-4534	5873	5836	5763	5726	5653	5855	5745	96	1740	500	4170	10	1	19238905	1104	10.21	0.56	12	0.16	562.00	10257.00	8950	20220928	-35.87	5470	20230727	4.94	8150	-29.57	20230201	5470	4.94	20230727	8950	-35.87	20220928	5470	4.94	20230727	1.00	N	093190	500	96 억		2506353	N	N	0	N	00	N
172	20230801	140611	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-80	5	-1.38	126197640	21914	114.45	5800	5820	5700	7540	4060	5800	5758.77	13.03	0	-4709	5873	5836	5763	5726	5653	5855	5745	96	1740	500	4170	10	1	19238905	1100	10.18	0.56	12	0.11	562.00	10257.00	8950	20220928	-36.09	5470	20230727	4.57	8150	-29.82	20230201	5470	4.57	20230727	8950	-36.09	20220928	5470	4.57	20230727	1.00	N	093190	500	96 억		2506353	N	N	0	N	00	N
173	20230801	130558	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-50	5	-0.86	89844900	15556	81.24	5800	5820	5740	7540	4060	5800	5775.58	13.03	0	-1393	5873	5836	5763	5726	5653	5855	5745	96	1740	500	4170	10	1	19238905	1106	10.23	0.56	12	0.08	562.00	10257.00	8950	20220928	-35.75	5470	20230727	5.12	8150	-29.45	20230201	5470	5.12	20230727	8950	-35.75	20220928	5470	5.12	20230727	1.00	N	093190	500	96 억		2506353	N	N	0	N	00	N
174	20230801	120558	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-40	5	-0.69	84457670	14619	76.35	5800	5820	5740	7540	4060	5800	5777.25	13.03	0	-1033	5873	5836	5763	5726	5653	5855	5745	96	1740	500	4170	10	1	19238905	1108	10.25	0.56	12	0.08	562.00	10257.00	8950	20220928	-35.64	5470	20230727	5.30	8150	-29.33	20230201	5470	5.30	20230727	8950	-35.64	20220928	5470	5.30	20230727	1.00	N	093190	500	96 억		2506353	N	N	0	N	00	N
175	20230801	110555	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-50	5	-0.86	61243380	10585	55.28	5800	5820	5750	7540	4060	5800	5785.86	13.03	0	214	5873	5836	5763	5726	5653	5855	5745	96	1740	500	4170	10	1	19238905	1106	10.23	0.56	12	0.06	562.00	10257.00	8950	20220928	-35.75	5470	20230727	5.12	8150	-29.45	20230201	5470	5.12	20230727	8950	-35.75	20220928	5470	5.12	20230727	1.00	N	093190	500	96 억		2506353	N	N	0	N	00	N
176	20230801	100600	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	-30	5	-0.52	50236060	8673	45.29	5800	5820	5750	7540	4060	5800	5792.24	13.03	0	77	5873	5836	5763	5726	5653	5855	5745	96	1740	500	4170	10	1	19238905	1110	10.27	0.56	12	0.05	562.00	10257.00	8950	20220928	-35.53	5470	20230727	5.48	8150	-29.20	20230201	5470	5.48	20230727	8950	-35.53	20220928	5470	5.48	20230727	1.00	N	093190	500	96 억		2506353	N	N	0	N	00	N
177	20230801	090554	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	0	3	0.00	1286010	222	1.16	5800	5800	5790	7540	4060	5800	5792.84	13.03	0	-157	5873	5836	5763	5726	5653	5855	5745	96	1740	500	4170	10	1	19238905	1116	10.32	0.57	12	0.00	562.00	10257.00	8950	20220928	-35.20	5470	20230727	6.03	8150	-28.83	20230201	5470	6.03	20230727	8950	-35.20	20220928	5470	6.03	20230727	1.00	N	093190	500	96 억		2506353	N	N	0	N	00	N