KissMeData/448710/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	161308	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17990	-20	5	-0.11	2436130370	135135	90.53	18250	18350	17830	23400	12610	18010	18027.47	0.40	0	-273	18563	18286	18093	17816	17623	18190	17720	6	5390	100	12600	10	1	5081792	914	33.75	3.69	12	2.66	533.00	4876.00	29400	20230810	-38.81	17430	20230822	3.21	29400	-38.81	20230810	17430	3.21	20230822	29400	-38.81	20230810	17430	3.21	20230822	0.00	N	448710	100	6 억		20179	N	N	0	N	00	N
3	20230831	151633	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18060	50	2	0.28	2374728520	131722	88.25	18250	18350	17830	23400	12610	18010	18028.34	0.40	0	-357	18563	18286	18093	17816	17623	18190	17720	6	5390	100	12600	10	1	5081792	918	33.88	3.70	12	2.59	533.00	4876.00	29400	20230810	-38.57	17430	20230822	3.61	29400	-38.57	20230810	17430	3.61	20230822	29400	-38.57	20230810	17430	3.61	20230822	0.00	N	448710	100	6 억		20179	N	N	0	N	00	N
4	20230831	141801	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18120	110	2	0.61	2017599840	111918	74.98	18250	18350	17830	23400	12610	18010	18027.48	0.40	0	1190	18563	18286	18093	17816	17623	18190	17720	6	5390	100	12600	10	1	5081792	921	34.00	3.72	12	2.20	533.00	4876.00	29400	20230810	-38.37	17430	20230822	3.96	29400	-38.37	20230810	17430	3.96	20230822	29400	-38.37	20230810	17430	3.96	20230822	0.00	N	448710	100	6 억		20179	N	N	0	N	00	N
5	20230831	131724	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18100	90	2	0.50	1800739380	99917	66.94	18250	18350	17830	23400	12610	18010	18022.35	0.40	0	1049	18563	18286	18093	17816	17623	18190	17720	6	5390	100	12600	10	1	5081792	920	33.96	3.71	12	1.97	533.00	4876.00	29400	20230810	-38.44	17430	20230822	3.84	29400	-38.44	20230810	17430	3.84	20230822	29400	-38.44	20230810	17430	3.84	20230822	0.00	N	448710	100	6 억		20179	N	N	0	N	00	N
6	20230831	121824	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17850	-160	5	-0.89	1107566420	61669	41.31	18250	18250	17830	23400	12610	18010	17959.85	0.40	0	-2081	18563	18286	18093	17816	17623	18190	17720	6	5390	100	12600	10	1	5081792	907	33.49	3.66	12	1.21	533.00	4876.00	29400	20230810	-39.29	17430	20230822	2.41	29400	-39.29	20230810	17430	2.41	20230822	29400	-39.29	20230810	17430	2.41	20230822	0.00	N	448710	100	6 억		20179	N	N	0	N	00	N
7	20230831	112305	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18030	20	2	0.11	969047820	53957	36.15	18250	18250	17830	23400	12610	18010	17959.62	0.40	0	-2396	18563	18286	18093	17816	17623	18190	17720	6	5390	100	12600	10	1	5081792	916	33.83	3.70	12	1.06	533.00	4876.00	29400	20230810	-38.67	17430	20230822	3.44	29400	-38.67	20230810	17430	3.44	20230822	29400	-38.67	20230810	17430	3.44	20230822	0.00	N	448710	100	6 억		20179	N	N	0	N	00	N
8	20230831	101912	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17970	-40	5	-0.22	578226380	32112	21.51	18250	18250	17850	23400	12610	18010	18006.55	0.40	0	-2036	18563	18286	18093	17816	17623	18190	17720	6	5390	100	12600	10	1	5081792	913	33.71	3.69	12	0.63	533.00	4876.00	29400	20230810	-38.88	17430	20230822	3.10	29400	-38.88	20230810	17430	3.10	20230822	29400	-38.88	20230810	17430	3.10	20230822	0.00	N	448710	100	6 억		20179	N	N	0	N	00	N
9	20230831	091750	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17900	-110	5	-0.61	344897700	19130	12.82	18250	18250	17900	23400	12610	18010	18029.16	0.40	0	-1442	18563	18286	18093	17816	17623	18190	17720	6	5390	100	12600	10	1	5081792	910	33.58	3.67	12	0.38	533.00	4876.00	29400	20230810	-39.12	17430	20230822	2.70	29400	-39.12	20230810	17430	2.70	20230822	29400	-39.12	20230810	17430	2.70	20230822	0.00	N	448710	100	6 억		20179	N	N	0	N	00	N
10	20230830	161312	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18010	-10	5	-0.06	2614846690	144845	100.72	18050	18370	17900	23400	12620	18020	18052.76	0.26	0	7271	18866	18442	18226	17802	17586	18335	17695	6	5380	100	12610	10	1	5081792	915	33.79	3.69	12	2.85	533.00	4876.00	29400	20230810	-38.74	17430	20230822	3.33	29400	-38.74	20230810	17430	3.33	20230822	29400	-38.74	20230810	17430	3.33	20230822	0.00	N	448710	100	6 억		13144	N	N	0	N	00	N
11	20230830	151603	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18040	20	2	0.11	2491517900	137998	95.96	18050	18370	17900	23400	12620	18020	18054.74	0.26	0	6707	18866	18442	18226	17802	17586	18335	17695	6	5380	100	12610	10	1	5081792	917	33.85	3.70	12	2.72	533.00	4876.00	29400	20230810	-38.64	17430	20230822	3.50	29400	-38.64	20230810	17430	3.50	20230822	29400	-38.64	20230810	17430	3.50	20230822	0.00	N	448710	100	6 억		13144	N	N	0	N	00	N
12	20230830	141704	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18010	-10	5	-0.06	1893276160	104932	72.97	18050	18370	17900	23400	12620	18020	18042.89	0.26	0	3586	18866	18442	18226	17802	17586	18335	17695	6	5380	100	12610	10	1	5081792	915	33.79	3.69	12	2.06	533.00	4876.00	29400	20230810	-38.74	17430	20230822	3.33	29400	-38.74	20230810	17430	3.33	20230822	29400	-38.74	20230810	17430	3.33	20230822	0.00	N	448710	100	6 억		13144	N	N	0	N	00	N
13	20230830	131705	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17990	-30	5	-0.17	1653014190	91563	63.67	18050	18370	17900	23400	12620	18020	18053.30	0.26	0	3060	18866	18442	18226	17802	17586	18335	17695	6	5380	100	12610	10	1	5081792	914	33.75	3.69	12	1.80	533.00	4876.00	29400	20230810	-38.81	17430	20230822	3.21	29400	-38.81	20230810	17430	3.21	20230822	29400	-38.81	20230810	17430	3.21	20230822	0.00	N	448710	100	6 억		13144	N	N	0	N	00	N
14	20230830	121717	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17980	-40	5	-0.22	1049563690	58091	40.40	18050	18370	17900	23400	12620	18020	18067.58	0.26	0	855	18866	18442	18226	17802	17586	18335	17695	6	5380	100	12610	10	1	5081792	914	33.73	3.69	12	1.14	533.00	4876.00	29400	20230810	-38.84	17430	20230822	3.16	29400	-38.84	20230810	17430	3.16	20230822	29400	-38.84	20230810	17430	3.16	20230822	0.00	N	448710	100	6 억		13144	N	N	0	N	00	N
15	20230830	112250	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18020	0	3	0.00	893087720	49393	34.35	18050	18370	17900	23400	12620	18020	18081.26	0.26	0	1029	18866	18442	18226	17802	17586	18335	17695	6	5380	100	12610	10	1	5081792	916	33.81	3.70	12	0.97	533.00	4876.00	29400	20230810	-38.71	17430	20230822	3.38	29400	-38.71	20230810	17430	3.38	20230822	29400	-38.71	20230810	17430	3.38	20230822	0.00	N	448710	100	6 억		13144	N	N	0	N	00	N
16	20230830	101807	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18110	90	2	0.50	518383570	28578	19.87	18050	18370	18010	23400	12620	18020	18139.25	0.26	0	1620	18866	18442	18226	17802	17586	18335	17695	6	5380	100	12610	10	1	5081792	920	33.98	3.71	12	0.56	533.00	4876.00	29400	20230810	-38.40	17430	20230822	3.90	29400	-38.40	20230810	17430	3.90	20230822	29400	-38.40	20230810	17430	3.90	20230822	0.00	N	448710	100	6 억		13144	N	N	0	N	00	N
17	20230830	091711	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18050	30	2	0.17	172731700	9551	6.64	18050	18280	18010	23400	12620	18020	18085.20	0.26	0	-272	18866	18442	18226	17802	17586	18335	17695	6	5380	100	12610	10	1	5081792	917	33.86	3.70	12	0.19	533.00	4876.00	29400	20230810	-38.61	17430	20230822	3.56	29400	-38.61	20230810	17430	3.56	20230822	29400	-38.61	20230810	17430	3.56	20230822	0.00	N	448710	100	6 억		13144	N	N	0	N	00	N
18	20230829	161307	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18020	-300	5	-1.64	2591936490	141658	105.60	18270	18650	18010	23800	12830	18320	18299.12	0.25	0	712	19493	18906	18613	18026	17733	18760	17880	6	5480	100	12820	10	1	5081792	916	33.81	3.70	12	2.79	533.00	4876.00	29400	20230810	-38.71	17430	20230822	3.38	29400	-38.71	20230810	17430	3.38	20230822	29400	-38.71	20230810	17430	3.38	20230822	0.00	N	448710	100	6 억		12530	N	N	0	N	00	N
19	20230829	151618	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18050	-270	5	-1.47	2466093770	134680	100.40	18270	18650	18010	23800	12830	18320	18310.76	0.25	0	463	19493	18906	18613	18026	17733	18760	17880	6	5480	100	12820	10	1	5081792	917	33.86	3.70	12	2.65	533.00	4876.00	29400	20230810	-38.61	17430	20230822	3.56	29400	-38.61	20230810	17430	3.56	20230822	29400	-38.61	20230810	17430	3.56	20230822	0.00	N	448710	100	6 억		12530	N	N	0	N	00	N
20	20230829	141809	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18250	-70	5	-0.38	1996619340	108755	81.07	18270	18650	18200	23800	12830	18320	18358.87	0.25	0	613	19493	18906	18613	18026	17733	18760	17880	6	5480	100	12820	10	1	5081792	927	34.24	3.74	12	2.14	533.00	4876.00	29400	20230810	-37.93	17430	20230822	4.70	29400	-37.93	20230810	17430	4.70	20230822	29400	-37.93	20230810	17430	4.70	20230822	0.00	N	448710	100	6 억		12530	N	N	0	N	00	N
21	20230829	131654	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18320	0	3	0.00	1794843500	97706	72.84	18270	18650	18200	23800	12830	18320	18369.84	0.25	0	892	19493	18906	18613	18026	17733	18760	17880	6	5480	100	12820	10	1	5081792	931	34.37	3.76	12	1.92	533.00	4876.00	29400	20230810	-37.69	17430	20230822	5.11	29400	-37.69	20230810	17430	5.11	20230822	29400	-37.69	20230810	17430	5.11	20230822	0.00	N	448710	100	6 억		12530	N	N	0	N	00	N
22	20230829	121815	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18500	180	2	0.98	1515047070	82448	61.46	18270	18650	18200	23800	12830	18320	18375.79	0.25	0	1024	19493	18906	18613	18026	17733	18760	17880	6	5480	100	12820	10	1	5081792	940	34.71	3.79	12	1.62	533.00	4876.00	29400	20230810	-37.07	17430	20230822	6.14	29400	-37.07	20230810	17430	6.14	20230822	29400	-37.07	20230810	17430	6.14	20230822	0.00	N	448710	100	6 억		12530	N	N	0	N	00	N
23	20230829	112522	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18330	10	2	0.05	1085973340	59141	44.09	18270	18650	18200	23800	12830	18320	18362.44	0.25	0	846	19493	18906	18613	18026	17733	18760	17880	6	5480	100	12820	10	1	5081792	931	34.39	3.76	12	1.16	533.00	4876.00	29400	20230810	-37.65	17430	20230822	5.16	29400	-37.65	20230810	17430	5.16	20230822	29400	-37.65	20230810	17430	5.16	20230822	0.00	N	448710	100	6 억		12530	N	N	0	N	00	N
24	20230829	101913	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18380	60	2	0.33	789022990	42950	32.02	18270	18650	18200	23800	12830	18320	18370.73	0.25	0	1292	19493	18906	18613	18026	17733	18760	17880	6	5480	100	12820	10	1	5081792	934	34.48	3.77	12	0.85	533.00	4876.00	29400	20230810	-37.48	17430	20230822	5.45	29400	-37.48	20230810	17430	5.45	20230822	29400	-37.48	20230810	17430	5.45	20230822	0.00	N	448710	100	6 억		12530	N	N	0	N	00	N
25	20230829	091246	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18260	-60	5	-0.33	243160230	13291	9.91	18270	18450	18260	23800	12830	18320	18295.10	0.25	0	250	19493	18906	18613	18026	17733	18760	17880	6	5480	100	12820	10	1	5081792	928	34.26	3.74	12	0.26	533.00	4876.00	29400	20230810	-37.89	17430	20230822	4.76	29400	-37.89	20230810	17430	4.76	20230822	29400	-37.89	20230810	17430	4.76	20230822	0.00	N	448710	100	6 억		12530	N	N	0	N	00	N
26	20230828	161229	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18320	-30	5	-0.16	2464628500	132838	82.84	18430	19200	18320	23850	12850	18350	18554.35	0.25	0	353	19443	18896	18623	18076	17803	18760	17940	6	5500	100	12840	10	1	5081792	931	34.37	3.76	12	2.61	533.00	4876.00	29400	20230810	-37.69	17430	20230822	5.11	29400	-37.69	20230810	17430	5.11	20230822	29400	-37.69	20230810	17430	5.11	20230822	0.00	N	448710	100	6 억		12768	N	N	0	N	00	N
27	20230828	151238	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18390	40	2	0.22	2254658070	121386	75.70	18430	19200	18330	23850	12850	18350	18574.31	0.25	0	445	19443	18896	18623	18076	17803	18760	17940	6	5500	100	12840	10	1	5081792	935	34.50	3.77	12	2.39	533.00	4876.00	29400	20230810	-37.45	17430	20230822	5.51	29400	-37.45	20230810	17430	5.51	20230822	29400	-37.45	20230810	17430	5.51	20230822	0.00	N	448710	100	6 억		12768	N	N	0	N	00	N
28	20230828	141243	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18350	0	3	0.00	2080324960	111890	69.77	18430	19200	18330	23850	12850	18350	18592.62	0.25	0	445	19443	18896	18623	18076	17803	18760	17940	6	5500	100	12840	10	1	5081792	933	34.43	3.76	12	2.20	533.00	4876.00	29400	20230810	-37.59	17430	20230822	5.28	29400	-37.59	20230810	17430	5.28	20230822	29400	-37.59	20230810	17430	5.28	20230822	0.00	N	448710	100	6 억		12768	N	N	0	N	00	N
29	20230828	131253	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18350	0	3	0.00	1860992790	99964	62.34	18430	19200	18330	23850	12850	18350	18616.66	0.25	0	191	19443	18896	18623	18076	17803	18760	17940	6	5500	100	12840	10	1	5081792	933	34.43	3.76	12	1.97	533.00	4876.00	29400	20230810	-37.59	17430	20230822	5.28	29400	-37.59	20230810	17430	5.28	20230822	29400	-37.59	20230810	17430	5.28	20230822	0.00	N	448710	100	6 억		12768	N	N	0	N	00	N
30	20230828	121242	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18420	70	2	0.38	1619479440	86814	54.14	18430	19200	18400	23850	12850	18350	18654.63	0.25	0	509	19443	18896	18623	18076	17803	18760	17940	6	5500	100	12840	10	1	5081792	936	34.56	3.78	12	1.71	533.00	4876.00	29400	20230810	-37.35	17430	20230822	5.68	29400	-37.35	20230810	17430	5.68	20230822	29400	-37.35	20230810	17430	5.68	20230822	0.00	N	448710	100	6 억		12768	N	N	0	N	00	N
31	20230828	111237	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18520	170	2	0.93	1434284620	76772	47.87	18430	19200	18400	23850	12850	18350	18682.44	0.25	0	906	19443	18896	18623	18076	17803	18760	17940	6	5500	100	12840	10	1	5081792	941	34.75	3.80	12	1.51	533.00	4876.00	29400	20230810	-37.01	17430	20230822	6.25	29400	-37.01	20230810	17430	6.25	20230822	29400	-37.01	20230810	17430	6.25	20230822	0.00	N	448710	100	6 억		12768	N	N	0	N	00	N
32	20230828	101224	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18550	200	2	1.09	1216997440	65054	40.57	18430	19200	18400	23850	12850	18350	18707.56	0.25	0	269	19443	18896	18623	18076	17803	18760	17940	6	5500	100	12840	10	1	5081792	943	34.80	3.80	12	1.28	533.00	4876.00	29400	20230810	-36.90	17430	20230822	6.43	29400	-36.90	20230810	17430	6.43	20230822	29400	-36.90	20230810	17430	6.43	20230822	0.00	N	448710	100	6 억		12768	N	N	0	N	00	N
33	20230828	091242	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18670	320	2	1.74	162617730	8797	5.49	18430	18680	18420	23850	12850	18350	18485.77	0.25	0	-446	19443	18896	18623	18076	17803	18760	17940	6	5500	100	12840	10	1	5081792	949	35.03	3.83	12	0.17	533.00	4876.00	29400	20230810	-36.50	17430	20230822	7.11	29400	-36.50	20230810	17430	7.11	20230822	29400	-36.50	20230810	17430	7.11	20230822	0.00	N	448710	100	6 억		12768	N	N	0	N	00	N
34	20230825	161231	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18350	-400	5	-2.13	2953772180	157378	57.01	18520	19170	18350	24350	13130	18750	18768.97	0.21	0	2488	20383	19566	19133	18316	17883	19350	18100	6	5600	100	13120	10	1	5081792	933	34.43	3.76	12	3.10	533.00	4876.00	29400	20230810	-37.59	17430	20230822	5.28	29400	-37.59	20230810	17430	5.28	20230822	29400	-37.59	20230810	17430	5.28	20230822	0.00	N	448710	100	6 억		10776	N	N	0	N	00	N
35	20230825	151241	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18540	-210	5	-1.12	2664731970	141678	51.33	18520	19170	18500	24350	13130	18750	18808.38	0.21	0	1809	20383	19566	19133	18316	17883	19350	18100	6	5600	100	13120	10	1	5081792	942	34.78	3.80	12	2.79	533.00	4876.00	29400	20230810	-36.94	17430	20230822	6.37	29400	-36.94	20230810	17430	6.37	20230822	29400	-36.94	20230810	17430	6.37	20230822	0.00	N	448710	100	6 억		10776	N	N	0	N	00	N
36	20230825	141239	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18740	-10	5	-0.05	2311661860	122762	44.47	18520	19170	18500	24350	13130	18750	18830.46	0.21	0	1215	20383	19566	19133	18316	17883	19350	18100	6	5600	100	13120	10	1	5081792	952	35.16	3.84	12	2.42	533.00	4876.00	29400	20230810	-36.26	17430	20230822	7.52	29400	-36.26	20230810	17430	7.52	20230822	29400	-36.26	20230810	17430	7.52	20230822	0.00	N	448710	100	6 억		10776	N	N	0	N	00	N
37	20230825	131234	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18770	20	2	0.11	2141039310	113626	41.16	18520	19170	18500	24350	13130	18750	18842.89	0.21	0	1754	20383	19566	19133	18316	17883	19350	18100	6	5600	100	13120	10	1	5081792	954	35.22	3.85	12	2.24	533.00	4876.00	29400	20230810	-36.16	17430	20230822	7.69	29400	-36.16	20230810	17430	7.69	20230822	29400	-36.16	20230810	17430	7.69	20230822	0.00	N	448710	100	6 억		10776	N	N	0	N	00	N
38	20230825	121236	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18730	-20	5	-0.11	1755309560	93167	33.75	18520	19170	18500	24350	13130	18750	18840.49	0.21	0	1492	20383	19566	19133	18316	17883	19350	18100	6	5600	100	13120	10	1	5081792	952	35.14	3.84	12	1.83	533.00	4876.00	29400	20230810	-36.29	17430	20230822	7.46	29400	-36.29	20230810	17430	7.46	20230822	29400	-36.29	20230810	17430	7.46	20230822	0.00	N	448710	100	6 억		10776	N	N	0	N	00	N
39	20230825	111235	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18750	0	3	0.00	1489923560	78960	28.61	18520	19170	18500	24350	13130	18750	18869.39	0.21	0	2222	20383	19566	19133	18316	17883	19350	18100	6	5600	100	13120	10	1	5081792	953	35.18	3.85	12	1.55	533.00	4876.00	29400	20230810	-36.22	17430	20230822	7.57	29400	-36.22	20230810	17430	7.57	20230822	29400	-36.22	20230810	17430	7.57	20230822	0.00	N	448710	100	6 억		10776	N	N	0	N	00	N
40	20230825	101239	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18630	-120	5	-0.64	893480300	47391	17.17	18520	19140	18500	24350	13130	18750	18853.44	0.21	0	496	20383	19566	19133	18316	17883	19350	18100	6	5600	100	13120	10	1	5081792	947	34.95	3.82	12	0.93	533.00	4876.00	29400	20230810	-36.63	17430	20230822	6.88	29400	-36.63	20230810	17430	6.88	20230822	29400	-36.63	20230810	17430	6.88	20230822	0.00	N	448710	100	6 억		10776	N	N	0	N	00	N
41	20230825	091232	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18680	-70	5	-0.37	151635840	8156	2.95	18520	18750	18500	24350	13130	18750	18591.33	0.21	0	1684	20383	19566	19133	18316	17883	19350	18100	6	5600	100	13120	10	1	5081792	949	35.05	3.83	12	0.16	533.00	4876.00	29400	20230810	-36.46	17430	20230822	7.17	29400	-36.46	20230810	17430	7.17	20230822	29400	-36.46	20230810	17430	7.17	20230822	0.00	N	448710	100	6 억		10776	N	N	0	N	00	N
42	20230824	161226	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18750	-740	5	-3.80	5198925840	271234	23.25	19880	19950	18700	25300	13650	19490	19167.77	0.34	0	-5652	22883	21186	19953	18256	17023	22035	19105	6	5810	100	13640	10	1	5081792	953	35.18	3.85	12	5.34	533.00	4876.00	29400	20230810	-36.22	17430	20230822	7.57	29400	-36.22	20230810	17430	7.57	20230822	29400	-36.22	20230810	17430	7.57	20230822	0.00	N	448710	100	6 억		17339	N	N	0	N	00	N
43	20230824	151223	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18830	-660	5	-3.39	4985307980	259860	22.28	19880	19950	18700	25300	13650	19490	19184.29	0.34	0	-5879	22883	21186	19953	18256	17023	22035	19105	6	5810	100	13640	10	1	5081792	957	35.33	3.86	12	5.11	533.00	4876.00	29400	20230810	-35.95	17430	20230822	8.03	29400	-35.95	20230810	17430	8.03	20230822	29400	-35.95	20230810	17430	8.03	20230822	0.00	N	448710	100	6 억		17339	N	N	0	N	00	N
44	20230824	141226	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18890	-600	5	-3.08	4502611450	234259	20.08	19880	19950	18700	25300	13650	19490	19220.36	0.34	0	-5415	22883	21186	19953	18256	17023	22035	19105	6	5810	100	13640	10	1	5081792	960	35.44	3.87	12	4.61	533.00	4876.00	29400	20230810	-35.75	17430	20230822	8.38	29400	-35.75	20230810	17430	8.38	20230822	29400	-35.75	20230810	17430	8.38	20230822	0.00	N	448710	100	6 억		17339	N	N	0	N	00	N
45	20230824	131227	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18990	-500	5	-2.57	3684292480	190845	16.36	19880	19950	18950	25300	13650	19490	19304.91	0.34	0	-4767	22883	21186	19953	18256	17023	22035	19105	6	5810	100	13640	10	1	5081792	965	35.63	3.89	12	3.76	533.00	4876.00	29400	20230810	-35.41	17430	20230822	8.95	29400	-35.41	20230810	17430	8.95	20230822	29400	-35.41	20230810	17430	8.95	20230822	0.00	N	448710	100	6 억		17339	N	N	0	N	00	N
46	20230824	121232	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19230	-260	5	-1.33	2858060200	147590	12.65	19880	19950	19130	25300	13650	19490	19364.64	0.34	0	-4552	22883	21186	19953	18256	17023	22035	19105	6	5810	100	13640	10	1	5081792	977	36.08	3.94	12	2.90	533.00	4876.00	29400	20230810	-34.59	17430	20230822	10.33	29400	-34.59	20230810	17430	10.33	20230822	29400	-34.59	20230810	17430	10.33	20230822	0.00	N	448710	100	6 억		17339	N	N	0	N	00	N
47	20230824	111223	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19360	-130	5	-0.67	2473886820	127689	10.95	19880	19950	19130	25300	13650	19490	19374.08	0.34	0	-4767	22883	21186	19953	18256	17023	22035	19105	6	5810	100	13640	10	1	5081792	984	36.32	3.97	12	2.51	533.00	4876.00	29400	20230810	-34.15	17430	20230822	11.07	29400	-34.15	20230810	17430	11.07	20230822	29400	-34.15	20230810	17430	11.07	20230822	0.00	N	448710	100	6 억		17339	N	N	0	N	00	N
48	20230824	101222	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19250	-240	5	-1.23	1788869700	92428	7.92	19880	19950	19130	25300	13650	19490	19353.82	0.34	0	-5696	22883	21186	19953	18256	17023	22035	19105	6	5810	100	13640	10	1	5081792	978	36.12	3.95	12	1.82	533.00	4876.00	29400	20230810	-34.52	17430	20230822	10.44	29400	-34.52	20230810	17430	10.44	20230822	29400	-34.52	20230810	17430	10.44	20230822	0.00	N	448710	100	6 억		17339	N	N	0	N	00	N
49	20230824	091228	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19380	-110	5	-0.56	812299510	41845	3.59	19880	19950	19130	25300	13650	19490	19411.62	0.34	0	3783	22883	21186	19953	18256	17023	22035	19105	6	5810	100	13640	10	1	5081792	985	36.36	3.97	12	0.82	533.00	4876.00	29400	20230810	-34.08	17430	20230822	11.19	29400	-34.08	20230810	17430	11.19	20230822	29400	-34.08	20230810	17430	11.19	20230822	0.00	N	448710	100	6 억		17339	N	N	0	N	00	N
50	20230823	161219	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19490	-80	5	-0.41	23626604740	1160358	42.55	19250	21650	18720	25400	13700	19570	20362.63	0.39	0	-2541	25170	22370	19900	17100	14630	23770	18500	6	5830	100	13690	10	1	5081792	990	36.57	4.00	12	22.83	533.00	4876.00	29400	20230810	-33.71	17430	20230822	11.82	29400	-33.71	20230810	17430	11.82	20230822	29400	-33.71	20230810	17430	11.82	20230822	0.00	N	448710	100	6 억		20052	N	N	0	N	00	N
51	20230823	151220	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19560	-10	5	-0.05	23338556120	1145609	42.01	19250	21650	18720	25400	13700	19570	20372.37	0.39	0	-2141	25170	22370	19900	17100	14630	23770	18500	6	5830	100	13690	10	1	5081792	994	36.70	4.01	12	22.54	533.00	4876.00	29400	20230810	-33.47	17430	20230822	12.22	29400	-33.47	20230810	17430	12.22	20230822	29400	-33.47	20230810	17430	12.22	20230822	0.00	N	448710	100	6 억		20052	N	N	0	N	00	N
52	20230823	141225	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19680	110	2	0.56	22303484770	1092979	40.08	19250	21650	18720	25400	13700	19570	20406.34	0.39	0	3700	25170	22370	19900	17100	14630	23770	18500	6	5830	100	13690	10	1	5081792	1000	36.92	4.04	12	21.51	533.00	4876.00	29400	20230810	-33.06	17430	20230822	12.91	29400	-33.06	20230810	17430	12.91	20230822	29400	-33.06	20230810	17430	12.91	20230822	0.00	N	448710	100	6 억		20052	N	N	0	N	00	N
53	20230823	131217	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20000	430	2	2.20	20883601400	1021391	37.46	19250	21650	18720	25400	13700	19570	20446.46	0.39	0	3495	25170	22370	19900	17100	14630	23770	18500	6	5830	100	13690	50	1	5081792	1016	37.52	4.10	12	20.10	533.00	4876.00	29400	20230810	-31.97	17430	20230822	14.74	29400	-31.97	20230810	17430	14.74	20230822	29400	-31.97	20230810	17430	14.74	20230822	0.00	N	448710	100	6 억		20052	N	N	0	N	00	N
54	20230823	121227	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20650	1080	2	5.52	18915123430	924278	33.89	19250	21650	18720	25400	13700	19570	20465.01	0.39	0	-6183	25170	22370	19900	17100	14630	23770	18500	6	5830	100	13690	50	1	5081792	1049	38.74	4.24	12	18.19	533.00	4876.00	29400	20230810	-29.76	17430	20230822	18.47	29400	-29.76	20230810	17430	18.47	20230822	29400	-29.76	20230810	17430	18.47	20230822	0.00	N	448710	100	6 억		20052	N	N	0	N	00	N
55	20230823	111222	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19550	-20	5	-0.10	6932376350	349561	12.82	19250	20450	18720	25400	13700	19570	19831.86	0.39	0	-6315	25170	22370	19900	17100	14630	23770	18500	6	5830	100	13690	10	1	5081792	993	36.68	4.01	12	6.88	533.00	4876.00	29400	20230810	-33.50	17430	20230822	12.16	29400	-33.50	20230810	17430	12.16	20230822	29400	-33.50	20230810	17430	12.16	20230822	0.00	N	448710	100	6 억		20052	N	N	0	N	00	N
56	20230823	101222	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19910	340	2	1.74	5788910700	291574	10.69	19250	20450	18720	25400	13700	19570	19854.26	0.39	0	-6465	25170	22370	19900	17100	14630	23770	18500	6	5830	100	13690	10	1	5081792	1012	37.35	4.08	12	5.74	533.00	4876.00	29400	20230810	-32.28	17430	20230822	14.23	29400	-32.28	20230810	17430	14.23	20230822	29400	-32.28	20230810	17430	14.23	20230822	0.00	N	448710	100	6 억		20052	N	N	0	N	00	N
57	20230823	091231	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20050	480	2	2.45	1351914590	70053	2.57	19250	20050	18720	25400	13700	19570	19297.42	0.39	0	9224	25170	22370	19900	17100	14630	23770	18500	6	5830	100	13690	50	1	5081792	1019	37.62	4.11	12	1.38	533.00	4876.00	29400	20230810	-31.80	17430	20230822	15.03	29400	-31.80	20230810	17430	15.03	20230822	29400	-31.80	20230810	17430	15.03	20230822	0.00	N	448710	100	6 억		20052	N	N	0	N	00	N
58	20230822	161213	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	19570	350	2	1.82	55618195850	2705894	647.98	19180	22700	17430	24950	13460	19220	20555.68	0.31	0	5250	21366	20292	19626	18552	17886	19960	18220	6	5730	100	13450	10	1	5081792	995	36.72	4.01	12	53.25	533.00	4876.00	29400	20230810	-33.44	17430	20230822	12.28	29400	-33.44	20230810	17430	12.28	20230822	29400	-33.44	20230810	17430	12.28	20230822	0.00	N	448710	100	6 억		15724	N	N	0	N	00	N
59	20230822	151214	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	19520	300	2	1.56	54763206640	2661894	637.44	19180	22700	17430	24950	13460	19220	20573.58	0.31	0	1345	21366	20292	19626	18552	17886	19960	18220	6	5730	100	13450	10	1	5081792	992	36.62	4.00	12	52.38	533.00	4876.00	29400	20230810	-33.61	17430	20230822	11.99	29400	-33.61	20230810	17430	11.99	20230822	29400	-33.61	20230810	17430	11.99	20230822	0.00	N	448710	100	6 억		15724	N	N	0	N	00	N
60	20230822	141214	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	20100	880	2	4.58	49324609980	2394240	573.35	19180	22700	17430	24950	13460	19220	20602.00	0.31	0	4430	21366	20292	19626	18552	17886	19960	18220	6	5730	100	13450	50	1	5081792	1021	37.71	4.12	12	47.11	533.00	4876.00	29400	20230810	-31.63	17430	20230822	15.32	29400	-31.63	20230810	17430	15.32	20230822	29400	-31.63	20230810	17430	15.32	20230822	0.00	N	448710	100	6 억		15724	N	N	0	N	00	N
61	20230822	131212	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	19380	160	2	0.83	16347181320	853336	204.35	19180	21050	17430	24950	13460	19220	19156.71	0.31	0	-4928	21366	20292	19626	18552	17886	19960	18220	6	5730	100	13450	10	1	5081792	985	36.36	3.97	12	16.79	533.00	4876.00	29400	20230810	-34.08	17430	20230822	11.19	29400	-34.08	20230810	17430	11.19	20230822	29400	-34.08	20230810	17430	11.19	20230822	0.00	N	448710	100	6 억		15724	N	N	0	N	00	N
62	20230822	121156	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17550	-1670	5	-8.69	4332455200	243136	58.22	19180	19180	17430	24950	13460	19220	17812.71	0.31	0	-2376	21366	20292	19626	18552	17886	19960	18220	6	5730	100	13450	10	1	5081792	892	32.93	3.60	12	4.78	533.00	4876.00	29400	20230810	-40.31	17430	20230822	0.69	29400	-40.31	20230810	17430	0.69	20230822	29400	-40.31	20230810	17430	0.69	20230822	0.00	N	448710	100	6 억		15724	N	N	0	N	00	N
63	20230822	111210	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17500	-1720	5	-8.95	3851277950	215666	51.65	19180	19180	17430	24950	13460	19220	17850.63	0.31	0	-1850	21366	20292	19626	18552	17886	19960	18220	6	5730	100	13450	10	1	5081792	889	32.83	3.59	12	4.24	533.00	4876.00	29400	20230810	-40.48	17430	20230822	0.40	29400	-40.48	20230810	17430	0.40	20230822	29400	-40.48	20230810	17430	0.40	20230822	0.00	N	448710	100	6 억		15724	N	N	0	N	00	N
64	20230822	101209	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17580	-1640	5	-8.53	3179768380	177260	42.45	19180	19180	17430	24950	13460	19220	17930.46	0.31	0	97	21366	20292	19626	18552	17886	19960	18220	6	5730	100	13450	10	1	5081792	893	32.98	3.61	12	3.49	533.00	4876.00	29400	20230810	-40.20	17430	20230822	0.86	29400	-40.20	20230810	17430	0.86	20230822	29400	-40.20	20230810	17430	0.86	20230822	0.00	N	448710	100	6 억		15724	N	N	0	N	00	N
65	20230822	091207	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17900	-1320	5	-6.87	1018616060	54986	13.17	19180	19180	17900	24950	13460	19220	18510.85	0.31	0	-1050	21366	20292	19626	18552	17886	19960	18220	6	5730	100	13450	10	1	5081792	910	33.58	3.67	12	1.08	533.00	4876.00	29400	20230810	-39.12	17900	20230822	0.00	29400	-39.12	20230810	17900	0.00	20230822	29400	-39.12	20230810	17900	0.00	20230822	0.00	N	448710	100	6 억		15724	N	N	0	N	00	N
66	20230821	161205	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19220	-1830	5	-8.69	7986176140	409431	35.87	20700	20700	18960	27350	14750	21050	19500.97	0.29	0	1771	24716	22882	21666	19832	18616	22275	19225	6	6300	100	14730	10	1	5081792	977	36.06	3.94	12	8.06	533.00	4876.00	29400	20230810	-34.63	18660	20230811	3.00	29400	-34.63	20230810	18660	3.00	20230811	29400	-34.63	20230810	18660	3.00	20230811	0.00	N	448710	100	6 억		14582	N	N	0	N	00	N
67	20230821	151213	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19200	-1850	5	-8.79	7531982750	385887	33.80	20700	20700	18960	27350	14750	21050	19512.51	0.29	0	964	24716	22882	21666	19832	18616	22275	19225	6	6300	100	14730	10	1	5081792	976	36.02	3.94	12	7.59	533.00	4876.00	29400	20230810	-34.69	18660	20230811	2.89	29400	-34.69	20230810	18660	2.89	20230811	29400	-34.69	20230810	18660	2.89	20230811	0.00	N	448710	100	6 억		14582	N	N	0	N	00	N
68	20230821	141206	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19100	-1950	5	-9.26	6971062210	356513	31.23	20700	20700	18960	27350	14750	21050	19546.99	0.29	0	-210	24716	22882	21666	19832	18616	22275	19225	6	6300	100	14730	10	1	5081792	971	35.83	3.92	12	7.02	533.00	4876.00	29400	20230810	-35.03	18660	20230811	2.36	29400	-35.03	20230810	18660	2.36	20230811	29400	-35.03	20230810	18660	2.36	20230811	0.00	N	448710	100	6 억		14582	N	N	0	N	00	N
69	20230821	131222	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19160	-1890	5	-8.98	6461409500	329828	28.89	20700	20700	18960	27350	14750	21050	19583.42	0.29	0	-509	24716	22882	21666	19832	18616	22275	19225	6	6300	100	14730	10	1	5081792	974	35.95	3.93	12	6.49	533.00	4876.00	29400	20230810	-34.83	18660	20230811	2.68	29400	-34.83	20230810	18660	2.68	20230811	29400	-34.83	20230810	18660	2.68	20230811	0.00	N	448710	100	6 억		14582	N	N	0	N	00	N
70	20230821	121217	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19190	-1860	5	-8.84	6204996030	316429	27.72	20700	20700	18960	27350	14750	21050	19602.42	0.29	0	252	24716	22882	21666	19832	18616	22275	19225	6	6300	100	14730	10	1	5081792	975	36.00	3.94	12	6.23	533.00	4876.00	29400	20230810	-34.73	18660	20230811	2.84	29400	-34.73	20230810	18660	2.84	20230811	29400	-34.73	20230810	18660	2.84	20230811	0.00	N	448710	100	6 억		14582	N	N	0	N	00	N
71	20230821	111206	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19490	-1560	5	-7.41	4905289160	248555	21.77	20700	20700	19250	27350	14750	21050	19727.06	0.29	0	-1067	24716	22882	21666	19832	18616	22275	19225	6	6300	100	14730	10	1	5081792	990	36.57	4.00	12	4.89	533.00	4876.00	29400	20230810	-33.71	18660	20230811	4.45	29400	-33.71	20230810	18660	4.45	20230811	29400	-33.71	20230810	18660	4.45	20230811	0.00	N	448710	100	6 억		14582	N	N	0	N	00	N
72	20230821	101205	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19390	-1660	5	-7.89	3738920560	188441	16.51	20700	20700	19380	27350	14750	21050	19831.41	0.29	0	956	24716	22882	21666	19832	18616	22275	19225	6	6300	100	14730	10	1	5081792	985	36.38	3.98	12	3.71	533.00	4876.00	29400	20230810	-34.05	18660	20230811	3.91	29400	-34.05	20230810	18660	3.91	20230811	29400	-34.05	20230810	18660	3.91	20230811	0.00	N	448710	100	6 억		14582	N	N	0	N	00	N
73	20230821	091216	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19800	-1250	5	-5.94	1209622990	60109	5.27	20700	20700	19630	27350	14750	21050	20099.57	0.29	0	1924	24716	22882	21666	19832	18616	22275	19225	6	6300	100	14730	10	1	5081792	1006	37.15	4.06	12	1.18	533.00	4876.00	29400	20230810	-32.65	18660	20230811	6.11	29400	-32.65	20230810	18660	6.11	20230811	29400	-32.65	20230810	18660	6.11	20230811	0.00	N	448710	100	6 억		14582	N	N	0	N	00	N
74	20230818	161206	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21050	100	2	0.48	24695680550	1122366	69.36	22400	23500	20450	27200	14700	20950	22004.90	0.30	0	553	25383	23166	21733	19516	18083	22450	18800	6	6250	100	14660	50	1	5081792	1070	39.49	4.32	12	22.09	533.00	4876.00	29400	20230810	-28.40	18660	20230811	12.81	29400	-28.40	20230810	18660	12.81	20230811	29400	-28.40	20230810	18660	12.81	20230811	0.00	N	448710	100	6 억		15467	N	N	0	N	00	N
75	20230818	151155	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20850	-100	5	-0.48	24040625250	1091178	67.44	22400	23500	20450	27200	14700	20950	22031.82	0.30	0	-9	25383	23166	21733	19516	18083	22450	18800	6	6250	100	14660	50	1	5081792	1060	39.12	4.28	12	21.47	533.00	4876.00	29400	20230810	-29.08	18660	20230811	11.74	29400	-29.08	20230810	18660	11.74	20230811	29400	-29.08	20230810	18660	11.74	20230811	0.00	N	448710	100	6 억		15467	N	N	0	N	00	N
76	20230818	141207	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21100	150	2	0.72	23092683550	1045994	64.64	22400	23500	20450	27200	14700	20950	22077.27	0.30	0	1356	25383	23166	21733	19516	18083	22450	18800	6	6250	100	14660	50	1	5081792	1072	39.59	4.33	12	20.58	533.00	4876.00	29400	20230810	-28.23	18660	20230811	13.08	29400	-28.23	20230810	18660	13.08	20230811	29400	-28.23	20230810	18660	13.08	20230811	0.00	N	448710	100	6 억		15467	N	N	0	N	00	N
77	20230818	131158	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21150	200	2	0.95	21537202350	972023	60.07	22400	23500	20450	27200	14700	20950	22157.11	0.30	0	9052	25383	23166	21733	19516	18083	22450	18800	6	6250	100	14660	50	1	5081792	1075	39.68	4.34	12	19.13	533.00	4876.00	29400	20230810	-28.06	18660	20230811	13.34	29400	-28.06	20230810	18660	13.34	20230811	29400	-28.06	20230810	18660	13.34	20230811	0.00	N	448710	100	6 억		15467	N	N	0	N	00	N
78	20230818	121211	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20550	-400	5	-1.91	20349608450	915092	56.55	22400	23500	20450	27200	14700	20950	22237.79	0.30	0	14553	25383	23166	21733	19516	18083	22450	18800	6	6250	100	14660	50	1	5081792	1044	38.56	4.21	12	18.01	533.00	4876.00	29400	20230810	-30.10	18660	20230811	10.13	29400	-30.10	20230810	18660	10.13	20230811	29400	-30.10	20230810	18660	10.13	20230811	0.00	N	448710	100	6 억		15467	N	N	0	N	00	N
79	20230818	111201	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20550	-400	5	-1.91	19419500250	869923	53.76	22400	23500	20450	27200	14700	20950	22323.26	0.30	0	20928	25383	23166	21733	19516	18083	22450	18800	6	6250	100	14660	50	1	5081792	1044	38.56	4.21	12	17.12	533.00	4876.00	29400	20230810	-30.10	18660	20230811	10.13	29400	-30.10	20230810	18660	10.13	20230811	29400	-30.10	20230810	18660	10.13	20230811	0.00	N	448710	100	6 억		15467	N	N	0	N	00	N
80	20230818	101209	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21000	50	2	0.24	17341306500	769865	47.58	22400	23500	21000	27200	14700	20950	22525.15	0.30	0	23705	25383	23166	21733	19516	18083	22450	18800	6	6250	100	14660	50	1	5081792	1067	39.40	4.31	12	15.15	533.00	4876.00	29400	20230810	-28.57	18660	20230811	12.54	29400	-28.57	20230810	18660	12.54	20230811	29400	-28.57	20230810	18660	12.54	20230811	0.00	N	448710	100	6 억		15467	N	N	0	N	00	N
81	20230818	091213	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22450	1500	2	7.16	9869513700	431621	26.68	22400	23500	22000	27200	14700	20950	22866.21	0.30	0	6527	25383	23166	21733	19516	18083	22450	18800	6	6250	100	14660	50	1	5081792	1141	42.12	4.60	12	8.49	533.00	4876.00	29400	20230810	-23.64	18660	20230811	20.31	29400	-23.64	20230810	18660	20.31	20230811	29400	-23.64	20230810	18660	20.31	20230811	0.00	N	448710	100	6 억		15467	N	N	0	N	00	N
82	20230817	161208	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20950	650	2	3.20	35101103050	1580712	150.93	21400	23950	20300	26350	14250	20300	22208.03	0.36	0	-460	25033	22666	21483	19116	17933	22075	18525	6	6050	100	14210	50	1	5081792	1065	39.31	4.30	12	31.11	533.00	4876.00	29400	20230810	-28.74	18660	20230811	12.27	29400	-28.74	20230810	18660	12.27	20230811	29400	-28.74	20230810	18660	12.27	20230811	0.00	N	448710	100	6 억		18349	N	N	0	N	00	N
83	20230817	151214	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20900	600	2	2.96	34409799250	1547691	147.78	21400	23950	20300	26350	14250	20300	22232.99	0.36	0	-460	25033	22666	21483	19116	17933	22075	18525	6	6050	100	14210	50	1	5081792	1062	39.21	4.29	12	30.46	533.00	4876.00	29400	20230810	-28.91	18660	20230811	12.00	29400	-28.91	20230810	18660	12.00	20230811	29400	-28.91	20230810	18660	12.00	20230811	0.00	N	448710	100	6 억		18349	N	N	0	N	00	N
84	20230817	141208	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20650	350	2	1.72	33006961700	1479974	141.32	21400	23950	20300	26350	14250	20300	22302.39	0.36	0	-1207	25033	22666	21483	19116	17933	22075	18525	6	6050	100	14210	50	1	5081792	1049	38.74	4.24	12	29.12	533.00	4876.00	29400	20230810	-29.76	18660	20230811	10.66	29400	-29.76	20230810	18660	10.66	20230811	29400	-29.76	20230810	18660	10.66	20230811	0.00	N	448710	100	6 억		18349	N	N	0	N	00	N
85	20230817	131200	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20450	150	2	0.74	32256347100	1443462	137.83	21400	23950	20300	26350	14250	20300	22346.52	0.36	0	-202	25033	22666	21483	19116	17933	22075	18525	6	6050	100	14210	50	1	5081792	1039	38.37	4.19	12	28.40	533.00	4876.00	29400	20230810	-30.44	18660	20230811	9.59	29400	-30.44	20230810	18660	9.59	20230811	29400	-30.44	20230810	18660	9.59	20230811	0.00	N	448710	100	6 억		18349	N	N	0	N	00	N
86	20230817	121204	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20550	250	2	1.23	30929732150	1378785	131.65	21400	23950	20300	26350	14250	20300	22432.60	0.36	0	268	25033	22666	21483	19116	17933	22075	18525	6	6050	100	14210	50	1	5081792	1044	38.56	4.21	12	27.13	533.00	4876.00	29400	20230810	-30.10	18660	20230811	10.13	29400	-30.10	20230810	18660	10.13	20230811	29400	-30.10	20230810	18660	10.13	20230811	0.00	N	448710	100	6 억		18349	N	N	0	N	00	N
87	20230817	111204	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21250	950	2	4.68	29029583600	1287961	122.98	21400	23950	20900	26350	14250	20300	22539.18	0.36	0	-1772	25033	22666	21483	19116	17933	22075	18525	6	6050	100	14210	50	1	5081792	1080	39.87	4.36	12	25.34	533.00	4876.00	29400	20230810	-27.72	18660	20230811	13.88	29400	-27.72	20230810	18660	13.88	20230811	29400	-27.72	20230810	18660	13.88	20230811	0.00	N	448710	100	6 억		18349	N	N	0	N	00	N
88	20230817	101159	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22150	1850	2	9.11	24727760600	1087467	103.84	21400	23950	21200	26350	14250	20300	22738.86	0.36	0	-2006	25033	22666	21483	19116	17933	22075	18525	6	6050	100	14210	50	1	5081792	1126	41.56	4.54	12	21.40	533.00	4876.00	29400	20230810	-24.66	18660	20230811	18.70	29400	-24.66	20230810	18660	18.70	20230811	29400	-24.66	20230810	18660	18.70	20230811	0.00	N	448710	100	6 억		18349	N	N	0	N	00	N
89	20230817	091157	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23500	3200	2	15.76	7565604500	337973	32.27	21400	23500	21200	26350	14250	20300	22385.23	0.36	0	-3816	25033	22666	21483	19116	17933	22075	18525	6	6050	100	14210	50	1	5081792	1194	44.09	4.82	12	6.65	533.00	4876.00	29400	20230810	-20.07	18660	20230811	25.94	29400	-20.07	20230810	18660	25.94	20230811	29400	-20.07	20230810	18660	25.94	20230811	0.00	N	448710	100	6 억		18349	Y	N	0	N	00	N
90	20230816	161203	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20300	-2050	5	-9.17	22364139550	1002171	61.27	22350	23850	20300	29050	15650	22350	22323.69	0.29	0	5729	26383	24366	22883	20866	19383	23625	20125	6	6700	100	15640	50	1	5081792	1032	38.09	4.16	12	19.72	533.00	4876.00	29400	20230810	-30.95	18660	20230811	8.79	29400	-30.95	20230810	18660	8.79	20230811	29400	-30.95	20230810	18660	8.79	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
91	20230816	151205	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21250	-1100	5	-4.92	21590659200	964541	58.97	22350	23850	20800	29050	15650	22350	22384.41	0.29	0	2328	26383	24366	22883	20866	19383	23625	20125	6	6700	100	15640	50	1	5081792	1080	39.87	4.36	12	18.98	533.00	4876.00	29400	20230810	-27.72	18660	20230811	13.88	29400	-27.72	20230810	18660	13.88	20230811	29400	-27.72	20230810	18660	13.88	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
92	20230816	141202	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21300	-1050	5	-4.70	20695652050	922135	56.38	22350	23850	21000	29050	15650	22350	22443.25	0.29	0	2216	26383	24366	22883	20866	19383	23625	20125	6	6700	100	15640	50	1	5081792	1082	39.96	4.37	12	18.15	533.00	4876.00	29400	20230810	-27.55	18660	20230811	14.15	29400	-27.55	20230810	18660	14.15	20230811	29400	-27.55	20230810	18660	14.15	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
93	20230816	131200	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21700	-650	5	-2.91	18842887750	835255	51.07	22350	23850	21450	29050	15650	22350	22559.58	0.29	0	1509	26383	24366	22883	20866	19383	23625	20125	6	6700	100	15640	50	1	5081792	1103	40.71	4.45	12	16.44	533.00	4876.00	29400	20230810	-26.19	18660	20230811	16.29	29400	-26.19	20230810	18660	16.29	20230811	29400	-26.19	20230810	18660	16.29	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
94	20230816	121218	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21900	-450	5	-2.01	17858923650	790254	48.32	22350	23850	21450	29050	15650	22350	22599.14	0.29	0	1278	26383	24366	22883	20866	19383	23625	20125	6	6700	100	15640	50	1	5081792	1113	41.09	4.49	12	15.55	533.00	4876.00	29400	20230810	-25.51	18660	20230811	17.36	29400	-25.51	20230810	18660	17.36	20230811	29400	-25.51	20230810	18660	17.36	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
95	20230816	111215	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22450	100	2	0.45	16364060300	722466	44.17	22350	23850	21450	29050	15650	22350	22650.51	0.29	0	-250	26383	24366	22883	20866	19383	23625	20125	6	6700	100	15640	50	1	5081792	1141	42.12	4.60	12	14.22	533.00	4876.00	29400	20230810	-23.64	18660	20230811	20.31	29400	-23.64	20230810	18660	20.31	20230811	29400	-23.64	20230810	18660	20.31	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
96	20230816	101205	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22600	250	2	1.12	7917327250	354348	21.66	22350	23300	21450	29050	15650	22350	22343.36	0.29	0	6482	26383	24366	22883	20866	19383	23625	20125	6	6700	100	15640	50	1	5081792	1148	42.40	4.63	12	6.97	533.00	4876.00	29400	20230810	-23.13	18660	20230811	21.11	29400	-23.13	20230810	18660	21.11	20230811	29400	-23.13	20230810	18660	21.11	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
97	20230816	091158	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22350	0	3	0.00	3165284850	140561	8.59	22350	23300	21450	29050	15650	22350	22519.60	0.29	0	8307	26383	24366	22883	20866	19383	23625	20125	6	6700	100	15640	50	1	5081792	1136	41.93	4.58	12	2.77	533.00	4876.00	29400	20230810	-23.98	18660	20230811	19.77	29400	-23.98	20230810	18660	19.77	20230811	29400	-23.98	20230810	18660	19.77	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
98	20230814	161147	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22350	-2950	5	-11.66	37035833800	1620766	33.54	24450	24900	21400	32850	17750	25300	22851.38	0.29	0	-3373	31193	28246	23453	20506	15713	29720	21980	6	7550	100	17710	50	1	5081792	1136	0.00	0.00	12	31.89	0.00	0.00	29400	20230810	-23.98	18660	20230811	19.77	29400	-23.98	20230810	18660	19.77	20230811	29400	-23.98	20230810	18660	19.77	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
99	20230814	151145	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22250	-3050	5	-12.06	36352578450	1590129	32.90	24450	24900	21400	32850	17750	25300	22860.82	0.29	0	-3371	31193	28246	23453	20506	15713	29720	21980	6	7550	100	17710	50	1	5081792	1131	0.00	0.00	12	31.29	0.00	0.00	29400	20230810	-24.32	18660	20230811	19.24	29400	-24.32	20230810	18660	19.24	20230811	29400	-24.32	20230810	18660	19.24	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
100	20230814	141148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22250	-3050	5	-12.06	34184930100	1491770	30.87	24450	24900	21400	32850	17750	25300	22915.07	0.29	0	-1519	31193	28246	23453	20506	15713	29720	21980	6	7550	100	17710	50	1	5081792	1131	0.00	0.00	12	29.36	0.00	0.00	29400	20230810	-24.32	18660	20230811	19.24	29400	-24.32	20230810	18660	19.24	20230811	29400	-24.32	20230810	18660	19.24	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
101	20230814	131134	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22500	-2800	5	-11.07	31908261450	1389569	28.75	24450	24900	21400	32850	17750	25300	22962.06	0.29	0	-812	31193	28246	23453	20506	15713	29720	21980	6	7550	100	17710	50	1	5081792	1143	0.00	0.00	12	27.34	0.00	0.00	29400	20230810	-23.47	18660	20230811	20.58	29400	-23.47	20230810	18660	20.58	20230811	29400	-23.47	20230810	18660	20.58	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
102	20230814	121144	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23250	-2050	5	-8.10	26360366050	1150127	23.80	24450	24900	21400	32850	17750	25300	22918.74	0.29	0	-693	31193	28246	23453	20506	15713	29720	21980	6	7550	100	17710	50	1	5081792	1182	0.00	0.00	12	22.63	0.00	0.00	29400	20230810	-20.92	18660	20230811	24.60	29400	-20.92	20230810	18660	24.60	20230811	29400	-20.92	20230810	18660	24.60	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
103	20230814	111135	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22150	-3150	5	-12.45	20223450550	886105	18.34	24450	24900	21400	32850	17750	25300	22821.79	0.29	0	770	31193	28246	23453	20506	15713	29720	21980	6	7550	100	17710	50	1	5081792	1126	0.00	0.00	12	17.44	0.00	0.00	29400	20230810	-24.66	18660	20230811	18.70	29400	-24.66	20230810	18660	18.70	20230811	29400	-24.66	20230810	18660	18.70	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
104	20230814	101141	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22700	-2600	5	-10.28	14290402400	627518	12.99	24450	24900	21400	32850	17750	25300	22771.36	0.29	0	5849	31193	28246	23453	20506	15713	29720	21980	6	7550	100	17710	50	1	5081792	1154	0.00	0.00	12	12.35	0.00	0.00	29400	20230810	-22.79	18660	20230811	21.65	29400	-22.79	20230810	18660	21.65	20230811	29400	-22.79	20230810	18660	21.65	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N
105	20230814	091135	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23350	-1950	5	-7.71	5448433900	230213	4.76	24450	24900	22500	32850	17750	25300	23664.21	0.29	0	4036	31193	28246	23453	20506	15713	29720	21980	6	7550	100	17710	50	1	5081792	1187	0.00	0.00	12	4.53	0.00	0.00	29400	20230810	-20.58	18660	20230811	25.13	29400	-20.58	20230810	18660	25.13	20230811	29400	-20.58	20230810	18660	25.13	20230811	0.00	N	448710	100	6 억		14783	N	N	0	N	00	N