KissMeData/032790/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2665	-55	5	-2.02	74364880	27678	94.57	2725	2730	2660	3535	1905	2720	2687.14	0.71	0	4751	2806	2762	2731	2687	2656	2747	2672	159	815	500	1840	5	1	31756563	846	-190.36	1.79	12	0.09	-14.00	1490.00	5700	20220728	-53.25	2080	20230103	28.12	4590	-41.94	20230216	2080	28.12	20230103	5700	-53.25	20221026	2080	28.12	20230103	0.14	N	032790	500	158 억		226847	N	N	0	N	00	N
3	20230731	150410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2685	-35	5	-1.29	55506230	20632	70.49	2725	2730	2660	3535	1905	2720	2690.30	0.71	0	2791	2806	2762	2731	2687	2656	2747	2672	159	815	500	1840	5	1	31756563	853	-191.79	1.80	12	0.06	-14.00	1490.00	5700	20220728	-52.89	2080	20230103	29.09	4590	-41.50	20230216	2080	29.09	20230103	5700	-52.89	20221026	2080	29.09	20230103	0.14	N	032790	500	158 억		226847	N	N	0	N	00	N
4	20230731	140409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2695	-25	5	-0.92	34981200	13004	44.43	2725	2730	2660	3535	1905	2720	2690.03	0.71	0	2422	2806	2762	2731	2687	2656	2747	2672	159	815	500	1840	5	1	31756563	856	-192.50	1.81	12	0.04	-14.00	1490.00	5700	20220728	-52.72	2080	20230103	29.57	4590	-41.29	20230216	2080	29.57	20230103	5700	-52.72	20221026	2080	29.57	20230103	0.14	N	032790	500	158 억		226847	N	N	0	N	00	N
5	20230731	130412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	-30	5	-1.10	30014520	11163	38.14	2725	2730	2660	3535	1905	2720	2688.75	0.71	0	2918	2806	2762	2731	2687	2656	2747	2672	159	815	500	1840	5	1	31756563	854	-192.14	1.81	12	0.04	-14.00	1490.00	5700	20220728	-52.81	2080	20230103	29.33	4590	-41.39	20230216	2080	29.33	20230103	5700	-52.81	20221026	2080	29.33	20230103	0.14	N	032790	500	158 억		226847	N	N	0	N	00	N
6	20230731	120414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2705	-15	5	-0.55	27176785	10110	34.54	2725	2730	2660	3535	1905	2720	2688.11	0.71	0	3630	2806	2762	2731	2687	2656	2747	2672	159	815	500	1840	5	1	31756563	859	-193.21	1.82	12	0.03	-14.00	1490.00	5700	20220728	-52.54	2080	20230103	30.05	4590	-41.07	20230216	2080	30.05	20230103	5700	-52.54	20221026	2080	30.05	20230103	0.14	N	032790	500	158 억		226847	N	N	0	N	00	N
7	20230731	110415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2685	-35	5	-1.29	11899180	4411	15.07	2725	2730	2660	3535	1905	2720	2697.62	0.71	0	195	2806	2762	2731	2687	2656	2747	2672	159	815	500	1840	5	1	31756563	853	-191.79	1.80	12	0.01	-14.00	1490.00	5700	20220728	-52.89	2080	20230103	29.09	4590	-41.50	20230216	2080	29.09	20230103	5700	-52.89	20221026	2080	29.09	20230103	0.14	N	032790	500	158 억		226847	N	N	0	N	00	N
8	20230731	100414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2700	-20	5	-0.74	5349250	1983	6.78	2725	2725	2660	3535	1905	2720	2697.55	0.71	0	-435	2806	2762	2731	2687	2656	2747	2672	159	815	500	1840	5	1	31756563	857	-192.86	1.81	12	0.01	-14.00	1490.00	5700	20220728	-52.63	2080	20230103	29.81	4590	-41.18	20230216	2080	29.81	20230103	5700	-52.63	20221026	2080	29.81	20230103	0.14	N	032790	500	158 억		226847	N	N	0	N	00	N
9	20230731	090410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2725	5	2	0.18	2725	1	0.00	2725	2725	2725	3535	1905	2720	2725.00	0.71	0	0	2806	2762	2731	2687	2656	2747	2672	159	815	500	1840	5	1	31756563	865	-194.64	1.83	12	0.00	-14.00	1490.00	5700	20220728	-52.19	2080	20230103	31.01	4590	-40.63	20230216	2080	31.01	20230103	5700	-52.19	20221026	2080	31.01	20230103	0.14	N	032790	500	158 억		226847	N	N	0	N	00	N
10	20230728	160411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2720	-80	5	-2.86	79723960	29268	48.76	2755	2775	2700	3640	1960	2800	2723.93	0.72	0	-1556	2993	2896	2803	2706	2613	2850	2660	159	840	500	1900	5	1	31756563	864	-194.29	1.83	12	0.09	-14.00	1490.00	5700	20220727	-52.28	2080	20230103	30.77	4590	-40.74	20230216	2080	30.77	20230103	5700	-52.28	20221026	2080	30.77	20230103	0.14	N	032790	500	158 억		228403	N	N	0	N	00	N
11	20230728	150410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2710	-90	5	-3.21	72324990	26545	44.23	2755	2775	2700	3640	1960	2800	2724.62	0.72	0	-861	2993	2896	2803	2706	2613	2850	2660	159	840	500	1900	5	1	31756563	861	-193.57	1.82	12	0.08	-14.00	1490.00	5700	20220727	-52.46	2080	20230103	30.29	4590	-40.96	20230216	2080	30.29	20230103	5700	-52.46	20221026	2080	30.29	20230103	0.14	N	032790	500	158 억		228403	N	N	0	N	00	N
12	20230728	140410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2730	-70	5	-2.50	45849805	16775	27.95	2755	2775	2700	3640	1960	2800	2733.22	0.72	0	-2871	2993	2896	2803	2706	2613	2850	2660	159	840	500	1900	5	1	31756563	867	-195.00	1.83	12	0.05	-14.00	1490.00	5700	20220727	-52.11	2080	20230103	31.25	4590	-40.52	20230216	2080	31.25	20230103	5700	-52.11	20221026	2080	31.25	20230103	0.14	N	032790	500	158 억		228403	N	N	0	N	00	N
13	20230728	130411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2725	-75	5	-2.68	25266440	9220	15.36	2755	2775	2705	3640	1960	2800	2740.39	0.72	0	-1776	2993	2896	2803	2706	2613	2850	2660	159	840	500	1900	5	1	31756563	865	-194.64	1.83	12	0.03	-14.00	1490.00	5700	20220727	-52.19	2080	20230103	31.01	4590	-40.63	20230216	2080	31.01	20230103	5700	-52.19	20221026	2080	31.01	20230103	0.14	N	032790	500	158 억		228403	N	N	0	N	00	N
14	20230728	120408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2755	-45	5	-1.61	17653615	6443	10.73	2755	2775	2705	3640	1960	2800	2739.97	0.72	0	-1066	2993	2896	2803	2706	2613	2850	2660	159	840	500	1900	5	1	31756563	875	-196.79	1.85	12	0.02	-14.00	1490.00	5700	20220727	-51.67	2080	20230103	32.45	4590	-39.98	20230216	2080	32.45	20230103	5700	-51.67	20221026	2080	32.45	20230103	0.14	N	032790	500	158 억		228403	N	N	0	N	00	N
15	20230728	110412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2750	-50	5	-1.79	13772325	5033	8.39	2755	2775	2705	3640	1960	2800	2736.40	0.72	0	-143	2993	2896	2803	2706	2613	2850	2660	159	840	500	1900	5	1	31756563	873	-196.43	1.85	12	0.02	-14.00	1490.00	5700	20220727	-51.75	2080	20230103	32.21	4590	-40.09	20230216	2080	32.21	20230103	5700	-51.75	20221026	2080	32.21	20230103	0.14	N	032790	500	158 억		228403	N	N	0	N	00	N
16	20230728	100409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2745	-55	5	-1.96	5224895	1896	3.16	2755	2775	2745	3640	1960	2800	2755.75	0.72	0	-680	2993	2896	2803	2706	2613	2850	2660	159	840	500	1900	5	1	31756563	872	-196.07	1.84	12	0.01	-14.00	1490.00	5700	20220727	-51.84	2080	20230103	31.97	4590	-40.20	20230216	2080	31.97	20230103	5700	-51.84	20221026	2080	31.97	20230103	0.14	N	032790	500	158 억		228403	N	N	0	N	00	N
17	20230728	090411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2755	-45	5	-1.61	297540	108	0.18	2755	2755	2755	3640	1960	2800	2755.00	0.72	0	-16	2993	2896	2803	2706	2613	2850	2660	159	840	500	1900	5	1	31756563	875	-196.79	1.85	12	0.00	-14.00	1490.00	5700	20220727	-51.67	2080	20230103	32.45	4590	-39.98	20230216	2080	32.45	20230103	5700	-51.67	20221026	2080	32.45	20230103	0.14	N	032790	500	158 억		228403	N	N	0	N	00	N
18	20230727	160409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2800	-80	5	-2.78	166076775	59319	45.58	2830	2900	2710	3740	2020	2880	2799.72	0.77	-23018	-15585	3093	2986	2773	2666	2453	3040	2720	159	860	500	1950	5	1	31756563	889	-200.00	1.88	12	0.19	-14.00	1490.00	5700	20220726	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.14	N	032790	500	158 억		243945	N	N	0	N	00	N
19	20230727	150409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2730	-150	5	-5.21	142733460	50931	39.14	2830	2900	2710	3740	2020	2880	2802.49	0.77	-23018	-12984	3093	2986	2773	2666	2453	3040	2720	159	860	500	1950	5	1	31756563	867	-195.00	1.83	12	0.16	-14.00	1490.00	5700	20220726	-52.11	2080	20230103	31.25	4590	-40.52	20230216	2080	31.25	20230103	5700	-52.11	20221026	2080	31.25	20230103	0.14	N	032790	500	158 억		243945	N	N	0	N	00	N
20	20230727	140406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2790	-90	5	-3.12	107830085	38210	29.36	2830	2900	2765	3740	2020	2880	2822.04	0.77	-23018	-12188	3093	2986	2773	2666	2453	3040	2720	159	860	500	1950	5	1	31756563	886	-199.29	1.87	12	0.12	-14.00	1490.00	5700	20220726	-51.05	2080	20230103	34.13	4590	-39.22	20230216	2080	34.13	20230103	5700	-51.05	20221026	2080	34.13	20230103	0.14	N	032790	500	158 억		243945	N	N	0	N	00	N
21	20230727	130407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2825	-55	5	-1.91	88630850	31299	24.05	2830	2900	2770	3740	2020	2880	2831.75	0.77	-23018	-14740	3093	2986	2773	2666	2453	3040	2720	159	860	500	1950	5	1	31756563	897	-201.79	1.90	12	0.10	-14.00	1490.00	5700	20220726	-50.44	2080	20230103	35.82	4590	-38.45	20230216	2080	35.82	20230103	5700	-50.44	20221026	2080	35.82	20230103	0.14	N	032790	500	158 억		243945	N	N	0	N	00	N
22	20230727	120409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2825	-55	5	-1.91	54679775	19156	14.72	2830	2900	2770	3740	2020	2880	2854.45	0.77	-23018	-5080	3093	2986	2773	2666	2453	3040	2720	159	860	500	1950	5	1	31756563	897	-201.79	1.90	12	0.06	-14.00	1490.00	5700	20220726	-50.44	2080	20230103	35.82	4590	-38.45	20230216	2080	35.82	20230103	5700	-50.44	20221026	2080	35.82	20230103	0.14	N	032790	500	158 억		243945	N	N	0	N	00	N
23	20230727	110408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2830	-50	5	-1.74	49495095	17313	13.30	2830	2900	2770	3740	2020	2880	2858.84	0.77	-23018	-3739	3093	2986	2773	2666	2453	3040	2720	159	860	500	1950	5	1	31756563	899	-202.14	1.90	12	0.05	-14.00	1490.00	5700	20220726	-50.35	2080	20230103	36.06	4590	-38.34	20230216	2080	36.06	20230103	5700	-50.35	20221026	2080	36.06	20230103	0.14	N	032790	500	158 억		243945	N	N	0	N	00	N
24	20230727	100408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2810	-70	5	-2.43	40589545	14146	10.87	2830	2900	2770	3740	2020	2880	2869.33	0.77	-23018	-4962	3093	2986	2773	2666	2453	3040	2720	159	860	500	1950	5	1	31756563	892	-200.71	1.89	12	0.04	-14.00	1490.00	5700	20220726	-50.70	2080	20230103	35.10	4590	-38.78	20230216	2080	35.10	20230103	5700	-50.70	20221026	2080	35.10	20230103	0.14	N	032790	500	158 억		243945	N	N	0	N	00	N
25	20230727	090408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2810	-70	5	-2.43	1643610	583	0.45	2830	2830	2770	3740	2020	2880	2819.23	0.77	-23018	-87	3093	2986	2773	2666	2453	3040	2720	159	860	500	1950	5	1	31756563	892	-200.71	1.89	12	0.00	-14.00	1490.00	5700	20220726	-50.70	2080	20230103	35.10	4590	-38.78	20230216	2080	35.10	20230103	5700	-50.70	20221026	2080	35.10	20230103	0.14	N	032790	500	158 억		243945	N	N	0	N	00	N
26	20230726	160406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2880	40	2	1.41	350716355	129906	127.57	2840	2880	2560	3690	1990	2840	2697.10	0.84	0	-23075	3113	2976	2793	2656	2473	3045	2725	159	850	500	1930	5	1	31756563	915	-205.71	1.93	12	0.41	-14.00	1490.00	5700	20220725	-49.47	2080	20230103	38.46	4590	-37.25	20230216	2080	38.46	20230103	5700	-49.47	20221026	2080	38.46	20230103	0.14	N	032790	500	158 억		266963	N	N	0	N	00	N
27	20230726	150408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2775	-65	5	-2.29	312475800	116539	114.45	2840	2865	2560	3690	1990	2840	2681.30	0.84	0	-21388	3113	2976	2793	2656	2473	3045	2725	159	850	500	1930	5	1	31756563	881	-198.21	1.86	12	0.37	-14.00	1490.00	5700	20220725	-51.32	2080	20230103	33.41	4590	-39.54	20230216	2080	33.41	20230103	5700	-51.32	20221026	2080	33.41	20230103	0.14	N	032790	500	158 억		266963	N	N	0	N	00	N
28	20230726	140409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2580	-260	5	-9.15	207610545	78645	77.23	2840	2860	2560	3690	1990	2840	2639.84	0.84	0	-11372	3113	2976	2793	2656	2473	3045	2725	159	850	500	1930	5	1	31756563	819	-184.29	1.73	12	0.25	-14.00	1490.00	5700	20220725	-54.74	2080	20230103	24.04	4590	-43.79	20230216	2080	24.04	20230103	5700	-54.74	20221026	2080	24.04	20230103	0.14	N	032790	500	158 억		266963	N	N	0	N	00	N
29	20230726	130404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2610	-230	5	-8.10	160891960	60552	59.46	2840	2860	2590	3690	1990	2840	2657.09	0.84	0	-7449	3113	2976	2793	2656	2473	3045	2725	159	850	500	1930	5	1	31756563	829	-186.43	1.75	12	0.19	-14.00	1490.00	5700	20220725	-54.21	2080	20230103	25.48	4590	-43.14	20230216	2080	25.48	20230103	5700	-54.21	20221026	2080	25.48	20230103	0.14	N	032790	500	158 억		266963	N	N	0	N	00	N
30	20230726	120407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	-205	5	-7.22	104957670	39155	38.45	2840	2860	2610	3690	1990	2840	2680.57	0.84	0	-3706	3113	2976	2793	2656	2473	3045	2725	159	850	500	1930	5	1	31756563	837	-188.21	1.77	12	0.12	-14.00	1490.00	5700	20220725	-53.77	2080	20230103	26.68	4590	-42.59	20230216	2080	26.68	20230103	5700	-53.77	20221026	2080	26.68	20230103	0.14	N	032790	500	158 억		266963	N	N	0	N	00	N
31	20230726	110405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	-185	5	-6.51	97816675	36450	35.80	2840	2860	2610	3690	1990	2840	2683.59	0.84	0	-2284	3113	2976	2793	2656	2473	3045	2725	159	850	500	1930	5	1	31756563	843	-189.64	1.78	12	0.11	-14.00	1490.00	5700	20220725	-53.42	2080	20230103	27.64	4590	-42.16	20230216	2080	27.64	20230103	5700	-53.42	20221026	2080	27.64	20230103	0.14	N	032790	500	158 억		266963	N	N	0	N	00	N
32	20230726	100409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2665	-175	5	-6.16	58761080	21627	21.24	2840	2860	2625	3690	1990	2840	2717.02	0.84	0	-4915	3113	2976	2793	2656	2473	3045	2725	159	850	500	1930	5	1	31756563	846	-190.36	1.79	12	0.07	-14.00	1490.00	5700	20220725	-53.25	2080	20230103	28.12	4590	-41.94	20230216	2080	28.12	20230103	5700	-53.25	20221026	2080	28.12	20230103	0.14	N	032790	500	158 억		266963	N	N	0	N	00	N
33	20230726	090403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2860	20	2	0.70	1682785	592	0.58	2840	2860	2840	3690	1990	2840	2842.54	0.84	0	240	3113	2976	2793	2656	2473	3045	2725	159	850	500	1930	5	1	31756563	908	-204.29	1.92	12	0.00	-14.00	1490.00	5700	20220725	-49.82	2080	20230103	37.50	4590	-37.69	20230216	2080	37.50	20230103	5700	-49.82	20221026	2080	37.50	20230103	0.14	N	032790	500	158 억		266963	N	N	0	N	00	N
34	20230725	160404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2840	150	2	5.58	282464300	101828	149.63	2690	2930	2610	3495	1885	2690	2774.73	0.83	0	5009	2930	2810	2730	2610	2530	2770	2570	159	805	500	1820	5	1	31756563	902	-202.86	1.91	12	0.32	-14.00	1490.00	5700	20220722	-50.18	2080	20230103	36.54	4590	-38.13	20230216	2080	36.54	20230103	5700	-50.18	20221026	2080	36.54	20230103	0.14	N	032790	500	158 억		263371	N	N	0	N	00	N
35	20230725	150401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2850	160	2	5.95	264856780	95599	140.48	2690	2930	2610	3495	1885	2690	2771.47	0.83	0	4581	2930	2810	2730	2610	2530	2770	2570	159	805	500	1820	5	1	31756563	905	-203.57	1.91	12	0.30	-14.00	1490.00	5700	20220722	-50.00	2080	20230103	37.02	4590	-37.91	20230216	2080	37.02	20230103	5700	-50.00	20221026	2080	37.02	20230103	0.14	N	032790	500	158 억		263371	N	N	0	N	00	N
36	20230725	140401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2795	105	2	3.90	166134320	61323	90.11	2690	2840	2610	3495	1885	2690	2709.53	0.83	0	2889	2930	2810	2730	2610	2530	2770	2570	159	805	500	1820	5	1	31756563	888	-199.64	1.88	12	0.19	-14.00	1490.00	5700	20220722	-50.96	2080	20230103	34.38	4590	-39.11	20230216	2080	34.38	20230103	5700	-50.96	20221026	2080	34.38	20230103	0.14	N	032790	500	158 억		263371	N	N	0	N	00	N
37	20230725	130405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2740	50	2	1.86	102886550	38513	56.59	2690	2760	2610	3495	1885	2690	2670.91	0.83	0	1706	2930	2810	2730	2610	2530	2770	2570	159	805	500	1820	5	1	31756563	870	-195.71	1.84	12	0.12	-14.00	1490.00	5700	20220722	-51.93	2080	20230103	31.73	4590	-40.31	20230216	2080	31.73	20230103	5700	-51.93	20221026	2080	31.73	20230103	0.14	N	032790	500	158 억		263371	N	N	0	N	00	N
38	20230725	120403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2675	-15	5	-0.56	63781245	24027	35.31	2690	2695	2610	3495	1885	2690	2652.80	0.83	0	2278	2930	2810	2730	2610	2530	2770	2570	159	805	500	1820	5	1	31756563	849	-191.07	1.80	12	0.08	-14.00	1490.00	5700	20220722	-53.07	2080	20230103	28.61	4590	-41.72	20230216	2080	28.61	20230103	5700	-53.07	20221026	2080	28.61	20230103	0.14	N	032790	500	158 억		263371	N	N	0	N	00	N
39	20230725	110403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	-35	5	-1.30	63141195	23787	34.95	2690	2695	2610	3495	1885	2690	2652.65	0.83	0	2343	2930	2810	2730	2610	2530	2770	2570	159	805	500	1820	5	1	31756563	843	-189.64	1.78	12	0.07	-14.00	1490.00	5700	20220722	-53.42	2080	20230103	27.64	4590	-42.16	20230216	2080	27.64	20230103	5700	-53.42	20221026	2080	27.64	20230103	0.14	N	032790	500	158 억		263371	N	N	0	N	00	N
40	20230725	100401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2685	-5	5	-0.19	47010405	17720	26.04	2690	2695	2610	3495	1885	2690	2650.40	0.83	0	3731	2930	2810	2730	2610	2530	2770	2570	159	805	500	1820	5	1	31756563	853	-191.79	1.80	12	0.06	-14.00	1490.00	5700	20220722	-52.89	2080	20230103	29.09	4590	-41.50	20230216	2080	29.09	20230103	5700	-52.89	20221026	2080	29.09	20230103	0.14	N	032790	500	158 억		263371	N	N	0	N	00	N
41	20230725	090402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	-35	5	-1.30	9757085	3628	5.33	2690	2695	2655	3495	1885	2690	2689.10	0.83	0	-1518	2930	2810	2730	2610	2530	2770	2570	159	805	500	1820	5	1	31756563	843	-189.64	1.78	12	0.01	-14.00	1490.00	5700	20220722	-53.42	2080	20230103	27.64	4590	-42.16	20230216	2080	27.64	20230103	5700	-53.42	20221026	2080	27.64	20230103	0.14	N	032790	500	158 억		263371	N	N	0	N	00	N
42	20230724	160402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	-120	5	-4.27	175950320	65109	101.51	2850	2850	2650	3650	1970	2810	2702.95	0.89	0	-19869	3036	2922	2851	2737	2666	2980	2795	159	840	500	1910	5	1	31756563	854	-192.14	1.81	12	0.21	-14.00	1490.00	5700	20220721	-52.81	2080	20230103	29.33	4590	-41.39	20230216	2080	29.33	20230103	5700	-52.81	20221026	2080	29.33	20230103	0.14	N	032790	500	158 억		283237	N	N	0	N	00	N
43	20230724	150400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2660	-150	5	-5.34	157994650	58417	91.08	2850	2850	2650	3650	1970	2810	2704.60	0.89	0	-19077	3036	2922	2851	2737	2666	2980	2795	159	840	500	1910	5	1	31756563	845	-190.00	1.79	12	0.18	-14.00	1490.00	5700	20220721	-53.33	2080	20230103	27.88	4590	-42.05	20230216	2080	27.88	20230103	5700	-53.33	20221026	2080	27.88	20230103	0.14	N	032790	500	158 억		283237	N	N	0	N	00	N
44	20230724	140359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	-140	5	-4.98	136968360	50553	78.82	2850	2850	2650	3650	1970	2810	2709.40	0.89	0	-19809	3036	2922	2851	2737	2666	2980	2795	159	840	500	1910	5	1	31756563	848	-190.71	1.79	12	0.16	-14.00	1490.00	5700	20220721	-53.16	2080	20230103	28.37	4590	-41.83	20230216	2080	28.37	20230103	5700	-53.16	20221026	2080	28.37	20230103	0.14	N	032790	500	158 억		283237	N	N	0	N	00	N
45	20230724	130401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2700	-110	5	-3.91	100555930	36950	57.61	2850	2850	2690	3650	1970	2810	2721.41	0.89	0	-14125	3036	2922	2851	2737	2666	2980	2795	159	840	500	1910	5	1	31756563	857	-192.86	1.81	12	0.12	-14.00	1490.00	5700	20220721	-52.63	2080	20230103	29.81	4590	-41.18	20230216	2080	29.81	20230103	5700	-52.63	20221026	2080	29.81	20230103	0.14	N	032790	500	158 억		283237	N	N	0	N	00	N
46	20230724	120400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2720	-90	5	-3.20	83823545	30760	47.96	2850	2850	2690	3650	1970	2810	2725.08	0.89	0	-11952	3036	2922	2851	2737	2666	2980	2795	159	840	500	1910	5	1	31756563	864	-194.29	1.83	12	0.10	-14.00	1490.00	5700	20220721	-52.28	2080	20230103	30.77	4590	-40.74	20230216	2080	30.77	20230103	5700	-52.28	20221026	2080	30.77	20230103	0.14	N	032790	500	158 억		283237	N	N	0	N	00	N
47	20230724	110404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2695	-115	5	-4.09	69350350	25402	39.61	2850	2850	2695	3650	1970	2810	2730.11	0.89	0	-9290	3036	2922	2851	2737	2666	2980	2795	159	840	500	1910	5	1	31756563	856	-192.50	1.81	12	0.08	-14.00	1490.00	5700	20220721	-52.72	2080	20230103	29.57	4590	-41.29	20230216	2080	29.57	20230103	5700	-52.72	20221026	2080	29.57	20230103	0.14	N	032790	500	158 억		283237	N	N	0	N	00	N
48	20230724	100358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2745	-65	5	-2.31	24849245	8985	14.01	2850	2850	2740	3650	1970	2810	2765.64	0.89	0	-2655	3036	2922	2851	2737	2666	2980	2795	159	840	500	1910	5	1	31756563	872	-196.07	1.84	12	0.03	-14.00	1490.00	5700	20220721	-51.84	2080	20230103	31.97	4590	-40.20	20230216	2080	31.97	20230103	5700	-51.84	20221026	2080	31.97	20230103	0.14	N	032790	500	158 억		283237	N	N	0	N	00	N
49	20230724	090401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2850	40	2	1.42	133905	47	0.07	2850	2850	2845	3650	1970	2810	2849.04	0.89	0	-5	3036	2922	2851	2737	2666	2980	2795	159	840	500	1910	5	1	31756563	905	-203.57	1.91	12	0.00	-14.00	1490.00	5700	20220721	-50.00	2080	20230103	37.02	4590	-37.91	20230216	2080	37.02	20230103	5700	-50.00	20221026	2080	37.02	20230103	0.14	N	032790	500	158 억		283237	N	N	0	N	00	N
50	20230721	160357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2810	-20	5	-0.71	183315010	64137	27.85	2785	2965	2780	3675	1985	2830	2858.18	0.87	0	5565	3166	2997	2876	2707	2586	3082	2792	159	845	500	1920	5	1	31756563	892	-200.71	1.89	12	0.20	-14.00	1490.00	5700	20220720	-50.70	2080	20230103	35.10	4590	-38.78	20230216	2080	35.10	20230103	5700	-50.70	20221026	2080	35.10	20230103	0.14	N	032790	500	158 억		277536	N	N	0	N	00	N
51	20230721	150400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2850	20	2	0.71	167053330	58411	25.36	2785	2965	2780	3675	1985	2830	2859.96	0.87	0	5598	3166	2997	2876	2707	2586	3082	2792	159	845	500	1920	5	1	31756563	905	-203.57	1.91	12	0.18	-14.00	1490.00	5700	20220720	-50.00	2080	20230103	37.02	4590	-37.91	20230216	2080	37.02	20230103	5700	-50.00	20221026	2080	37.02	20230103	0.14	N	032790	500	158 억		277536	N	N	0	N	00	N
52	20230721	140358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2835	5	2	0.18	135361225	47270	20.52	2785	2965	2780	3675	1985	2830	2863.58	0.87	0	2897	3166	2997	2876	2707	2586	3082	2792	159	845	500	1920	5	1	31756563	900	-202.50	1.90	12	0.15	-14.00	1490.00	5700	20220720	-50.26	2080	20230103	36.30	4590	-38.24	20230216	2080	36.30	20230103	5700	-50.26	20221026	2080	36.30	20230103	0.14	N	032790	500	158 억		277536	N	N	0	N	00	N
53	20230721	130358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2840	10	2	0.35	122247665	42656	18.52	2785	2965	2780	3675	1985	2830	2865.90	0.87	0	4024	3166	2997	2876	2707	2586	3082	2792	159	845	500	1920	5	1	31756563	902	-202.86	1.91	12	0.13	-14.00	1490.00	5700	20220720	-50.18	2080	20230103	36.54	4590	-38.13	20230216	2080	36.54	20230103	5700	-50.18	20221026	2080	36.54	20230103	0.14	N	032790	500	158 억		277536	N	N	0	N	00	N
54	20230721	120403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2840	10	2	0.35	119407315	41656	18.09	2785	2965	2780	3675	1985	2830	2866.51	0.87	0	3890	3166	2997	2876	2707	2586	3082	2792	159	845	500	1920	5	1	31756563	902	-202.86	1.91	12	0.13	-14.00	1490.00	5700	20220720	-50.18	2080	20230103	36.54	4590	-38.13	20230216	2080	36.54	20230103	5700	-50.18	20221026	2080	36.54	20230103	0.14	N	032790	500	158 억		277536	N	N	0	N	00	N
55	20230721	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2845	15	2	0.53	114560080	39948	17.35	2785	2965	2780	3675	1985	2830	2867.73	0.87	0	3755	3166	2997	2876	2707	2586	3082	2792	159	845	500	1920	5	1	31756563	903	-203.21	1.91	12	0.13	-14.00	1490.00	5700	20220720	-50.09	2080	20230103	36.78	4590	-38.02	20230216	2080	36.78	20230103	5700	-50.09	20221026	2080	36.78	20230103	0.14	N	032790	500	158 억		277536	N	N	0	N	00	N
56	20230721	100400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2845	15	2	0.53	25523485	9029	3.92	2785	2870	2780	3675	1985	2830	2826.83	0.87	0	465	3166	2997	2876	2707	2586	3082	2792	159	845	500	1920	5	1	31756563	903	-203.21	1.91	12	0.03	-14.00	1490.00	5700	20220720	-50.09	2080	20230103	36.78	4590	-38.02	20230216	2080	36.78	20230103	5700	-50.09	20221026	2080	36.78	20230103	0.14	N	032790	500	158 억		277536	N	N	0	N	00	N
57	20230721	090401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2785	-45	5	-1.59	1509470	542	0.24	2785	2785	2785	3675	1985	2830	2785.00	0.87	0	-149	3166	2997	2876	2707	2586	3082	2792	159	845	500	1920	5	1	31756563	884	-198.93	1.87	12	0.00	-14.00	1490.00	5700	20220720	-51.14	2080	20230103	33.89	4590	-39.32	20230216	2080	33.89	20230103	5700	-51.14	20221026	2080	33.89	20230103	0.14	N	032790	500	158 억		277536	N	N	0	N	00	N
58	20230720	160359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2830	55	2	1.98	665016385	229741	728.92	2770	3045	2755	3605	1945	2775	2894.69	0.96	0	-26174	2888	2831	2793	2736	2698	2812	2717	159	830	500	1880	5	1	31756563	899	-202.14	1.90	12	0.72	-14.00	1490.00	5700	20220719	-50.35	2080	20230103	36.06	4590	-38.34	20230216	2080	36.06	20230103	5700	-50.35	20221026	2080	36.06	20230103	0.14	N	032790	500	158 억		305844	N	N	0	N	00	N
59	20230720	150357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2830	55	2	1.98	651235425	224864	713.45	2770	3045	2755	3605	1945	2775	2896.13	0.96	0	-24013	2888	2831	2793	2736	2698	2812	2717	159	830	500	1880	5	1	31756563	899	-202.14	1.90	12	0.71	-14.00	1490.00	5700	20220719	-50.35	2080	20230103	36.06	4590	-38.34	20230216	2080	36.06	20230103	5700	-50.35	20221026	2080	36.06	20230103	0.14	N	032790	500	158 억		305844	N	N	0	N	00	N
60	20230720	140356	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2790	15	2	0.54	633811190	218740	694.02	2770	3045	2755	3605	1945	2775	2897.56	0.96	0	-24273	2888	2831	2793	2736	2698	2812	2717	159	830	500	1880	5	1	31756563	886	-199.29	1.87	12	0.69	-14.00	1490.00	5700	20220719	-51.05	2080	20230103	34.13	4590	-39.22	20230216	2080	34.13	20230103	5700	-51.05	20221026	2080	34.13	20230103	0.14	N	032790	500	158 억		305844	N	N	0	N	00	N
61	20230720	130356	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2775	0	3	0.00	617610910	212929	675.58	2770	3045	2755	3605	1945	2775	2900.55	0.96	0	-25091	2888	2831	2793	2736	2698	2812	2717	159	830	500	1880	5	1	31756563	881	-198.21	1.86	12	0.67	-14.00	1490.00	5700	20220719	-51.32	2080	20230103	33.41	4590	-39.54	20230216	2080	33.41	20230103	5700	-51.32	20221026	2080	33.41	20230103	0.14	N	032790	500	158 억		305844	N	N	0	N	00	N
62	20230720	120400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2770	-5	5	-0.18	609562500	210029	666.38	2770	3045	2755	3605	1945	2775	2902.28	0.96	0	-25236	2888	2831	2793	2736	2698	2812	2717	159	830	500	1880	5	1	31756563	880	-197.86	1.86	12	0.66	-14.00	1490.00	5700	20220719	-51.40	2080	20230103	33.17	4590	-39.65	20230216	2080	33.17	20230103	5700	-51.40	20221026	2080	33.17	20230103	0.14	N	032790	500	158 억		305844	N	N	0	N	00	N
63	20230720	110358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2790	15	2	0.54	576734925	198201	628.85	2770	3045	2770	3605	1945	2775	2909.85	0.96	0	-25377	2888	2831	2793	2736	2698	2812	2717	159	830	500	1880	5	1	31756563	886	-199.29	1.87	12	0.62	-14.00	1490.00	5700	20220719	-51.05	2080	20230103	34.13	4590	-39.22	20230216	2080	34.13	20230103	5700	-51.05	20221026	2080	34.13	20230103	0.14	N	032790	500	158 억		305844	N	N	0	N	00	N
64	20230720	100355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2820	45	2	1.62	26388240	9261	29.38	2770	2900	2770	3605	1945	2775	2849.39	0.96	0	-3774	2888	2831	2793	2736	2698	2812	2717	159	830	500	1880	5	1	31756563	896	-201.43	1.89	12	0.03	-14.00	1490.00	5700	20220719	-50.53	2080	20230103	35.58	4590	-38.56	20230216	2080	35.58	20230103	5700	-50.53	20221026	2080	35.58	20230103	0.14	N	032790	500	158 억		305844	N	N	0	N	00	N
65	20230720	090355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2775	0	3	0.00	30520	11	0.03	2770	2775	2770	3605	1945	2775	2774.55	0.96	0	-5	2888	2831	2793	2736	2698	2812	2717	159	830	500	1880	5	1	31756563	881	-198.21	1.86	12	0.00	-14.00	1490.00	5700	20220719	-51.32	2080	20230103	33.41	4590	-39.54	20230216	2080	33.41	20230103	5700	-51.32	20221026	2080	33.41	20230103	0.14	N	032790	500	158 억		305844	N	N	0	N	00	N
66	20230719	160403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2775	-70	5	-2.46	87694725	31518	52.21	2850	2850	2755	3695	1995	2845	2782.37	0.93	0	8779	3031	2937	2816	2722	2601	2877	2662	159	850	500	1930	5	1	31756563	881	-198.21	1.86	12	0.10	-14.00	1490.00	5700	20220718	-51.32	2080	20230103	33.41	4590	-39.54	20230216	2080	33.41	20230103	5700	-51.32	20221026	2080	33.41	20230103	0.14	N	032790	500	158 억		294460	N	N	0	N	00	N
67	20230719	150401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2775	-70	5	-2.46	81481320	29282	48.51	2850	2850	2755	3695	1995	2845	2782.64	0.93	0	9093	3031	2937	2816	2722	2601	2877	2662	159	850	500	1930	5	1	31756563	881	-198.21	1.86	12	0.09	-14.00	1490.00	5700	20220718	-51.32	2080	20230103	33.41	4590	-39.54	20230216	2080	33.41	20230103	5700	-51.32	20221026	2080	33.41	20230103	0.14	N	032790	500	158 억		294460	N	N	0	N	00	N
68	20230719	140402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2780	-65	5	-2.28	72882925	26183	43.38	2850	2850	2755	3695	1995	2845	2783.60	0.93	0	8822	3031	2937	2816	2722	2601	2877	2662	159	850	500	1930	5	1	31756563	883	-198.57	1.87	12	0.08	-14.00	1490.00	5700	20220718	-51.23	2080	20230103	33.65	4590	-39.43	20230216	2080	33.65	20230103	5700	-51.23	20221026	2080	33.65	20230103	0.14	N	032790	500	158 억		294460	N	N	0	N	00	N
69	20230719	130358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2785	-60	5	-2.11	68190190	24498	40.59	2850	2850	2755	3695	1995	2845	2783.50	0.93	0	9383	3031	2937	2816	2722	2601	2877	2662	159	850	500	1930	5	1	31756563	884	-198.93	1.87	12	0.08	-14.00	1490.00	5700	20220718	-51.14	2080	20230103	33.89	4590	-39.32	20230216	2080	33.89	20230103	5700	-51.14	20221026	2080	33.89	20230103	0.14	N	032790	500	158 억		294460	N	N	0	N	00	N
70	20230719	120401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2775	-70	5	-2.46	62192095	22339	37.01	2850	2850	2755	3695	1995	2845	2784.01	0.93	0	8351	3031	2937	2816	2722	2601	2877	2662	159	850	500	1930	5	1	31756563	881	-198.21	1.86	12	0.07	-14.00	1490.00	5700	20220718	-51.32	2080	20230103	33.41	4590	-39.54	20230216	2080	33.41	20230103	5700	-51.32	20221026	2080	33.41	20230103	0.14	N	032790	500	158 억		294460	N	N	0	N	00	N
71	20230719	110401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2800	-45	5	-1.58	49385885	17757	29.42	2850	2850	2755	3695	1995	2845	2781.21	0.93	0	8522	3031	2937	2816	2722	2601	2877	2662	159	850	500	1930	5	1	31756563	889	-200.00	1.88	12	0.06	-14.00	1490.00	5700	20220718	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.14	N	032790	500	158 억		294460	N	N	0	N	00	N
72	20230719	100400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2775	-70	5	-2.46	34584285	12476	20.67	2850	2850	2755	3695	1995	2845	2772.07	0.93	0	8547	3031	2937	2816	2722	2601	2877	2662	159	850	500	1930	5	1	31756563	881	-198.21	1.86	12	0.04	-14.00	1490.00	5700	20220718	-51.32	2080	20230103	33.41	4590	-39.54	20230216	2080	33.41	20230103	5700	-51.32	20221026	2080	33.41	20230103	0.14	N	032790	500	158 억		294460	N	N	0	N	00	N
73	20230719	090400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2800	-45	5	-1.58	151250	54	0.09	2850	2850	2800	3695	1995	2845	2800.93	0.93	0	-54	3031	2937	2816	2722	2601	2877	2662	159	850	500	1930	5	1	31756563	889	-200.00	1.88	12	0.00	-14.00	1490.00	5700	20220718	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.14	N	032790	500	158 억		294460	N	N	0	N	00	N
74	20230718	160358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2845	-50	5	-1.73	168595075	60361	95.59	2910	2910	2695	3760	2030	2895	2793.11	0.96	0	-8733	3008	2951	2888	2831	2768	2920	2800	159	865	500	1960	5	1	31756563	903	-203.21	1.91	12	0.19	-14.00	1490.00	5700	20220715	-50.09	2080	20230103	36.78	4590	-38.02	20230216	2080	36.78	20230103	5700	-50.09	20221026	2080	36.78	20230103	0.14	N	032790	500	158 억		304055	N	N	0	N	00	N
75	20230718	150358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2880	-15	5	-0.52	167354835	59927	94.90	2910	2910	2695	3760	2030	2895	2792.64	0.96	0	-8451	3008	2951	2888	2831	2768	2920	2800	159	865	500	1960	5	1	31756563	915	-205.71	1.93	12	0.19	-14.00	1490.00	5700	20220715	-49.47	2080	20230103	38.46	4590	-37.25	20230216	2080	38.46	20230103	5700	-49.47	20221026	2080	38.46	20230103	0.14	N	032790	500	158 억		304055	N	N	0	N	00	N
76	20230718	140356	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2770	-125	5	-4.32	104010320	37346	59.14	2910	2910	2695	3760	2030	2895	2785.05	0.96	0	-4041	3008	2951	2888	2831	2768	2920	2800	159	865	500	1960	5	1	31756563	880	-197.86	1.86	12	0.12	-14.00	1490.00	5700	20220715	-51.40	2080	20230103	33.17	4590	-39.65	20230216	2080	33.17	20230103	5700	-51.40	20221026	2080	33.17	20230103	0.14	N	032790	500	158 억		304055	N	N	0	N	00	N
77	20230718	130357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2785	-110	5	-3.80	95361495	34231	54.21	2910	2910	2695	3760	2030	2895	2785.82	0.96	0	-3410	3008	2951	2888	2831	2768	2920	2800	159	865	500	1960	5	1	31756563	884	-198.93	1.87	12	0.11	-14.00	1490.00	5700	20220715	-51.14	2080	20230103	33.89	4590	-39.32	20230216	2080	33.89	20230103	5700	-51.14	20221026	2080	33.89	20230103	0.14	N	032790	500	158 억		304055	N	N	0	N	00	N
78	20230718	120359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2795	-100	5	-3.45	88067695	31615	50.07	2910	2910	2695	3760	2030	2895	2785.63	0.96	0	-1828	3008	2951	2888	2831	2768	2920	2800	159	865	500	1960	5	1	31756563	888	-199.64	1.88	12	0.10	-14.00	1490.00	5700	20220715	-50.96	2080	20230103	34.38	4590	-39.11	20230216	2080	34.38	20230103	5700	-50.96	20221026	2080	34.38	20230103	0.14	N	032790	500	158 억		304055	N	N	0	N	00	N
79	20230718	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2750	-145	5	-5.01	82487330	29613	46.90	2910	2910	2695	3760	2030	2895	2785.51	0.96	0	-1043	3008	2951	2888	2831	2768	2920	2800	159	865	500	1960	5	1	31756563	873	-196.43	1.85	12	0.09	-14.00	1490.00	5700	20220715	-51.75	2080	20230103	32.21	4590	-40.09	20230216	2080	32.21	20230103	5700	-51.75	20221026	2080	32.21	20230103	0.14	N	032790	500	158 억		304055	N	N	0	N	00	N
80	20230718	100356	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2770	-125	5	-4.32	31915955	11407	18.06	2910	2910	2695	3760	2030	2895	2797.93	0.96	0	-194	3008	2951	2888	2831	2768	2920	2800	159	865	500	1960	5	1	31756563	880	-197.86	1.86	12	0.04	-14.00	1490.00	5700	20220715	-51.40	2080	20230103	33.17	4590	-39.65	20230216	2080	33.17	20230103	5700	-51.40	20221026	2080	33.17	20230103	0.14	N	032790	500	158 억		304055	N	N	0	N	00	N
81	20230718	090357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2910	15	2	0.52	145500	50	0.08	2910	2910	2910	3760	2030	2895	2910.00	0.96	0	-6	3008	2951	2888	2831	2768	2920	2800	159	865	500	1960	5	1	31756563	924	-207.86	1.95	12	0.00	-14.00	1490.00	5700	20220715	-48.95	2080	20230103	39.90	4590	-36.60	20230216	2080	39.90	20230103	5700	-48.95	20221026	2080	39.90	20230103	0.14	N	032790	500	158 억		304055	N	N	0	N	00	N
82	20230717	160358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2895	-25	5	-0.86	181777815	63147	170.59	2920	2945	2825	3795	2045	2920	2878.65	0.98	0	-7716	2990	2955	2905	2870	2820	2972	2887	159	875	500	1980	5	1	31756563	919	-206.79	1.94	12	0.20	-14.00	1490.00	5700	20220714	-49.21	2080	20230103	39.18	4590	-36.93	20230216	2080	39.18	20230103	5700	-49.21	20221026	2080	39.18	20230103	0.14	N	032790	500	158 억		311767	N	N	0	N	00	N
83	20230717	150356	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2895	-25	5	-0.86	176178885	61213	165.36	2920	2945	2825	3795	2045	2920	2878.13	0.98	0	-7716	2990	2955	2905	2870	2820	2972	2887	159	875	500	1980	5	1	31756563	919	-206.79	1.94	12	0.19	-14.00	1490.00	5700	20220714	-49.21	2080	20230103	39.18	4590	-36.93	20230216	2080	39.18	20230103	5700	-49.21	20221026	2080	39.18	20230103	0.14	N	032790	500	158 억		311767	N	N	0	N	00	N
84	20230717	140358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2840	-80	5	-2.74	154126120	53514	144.57	2920	2945	2825	3795	2045	2920	2880.11	0.98	0	-9040	2990	2955	2905	2870	2820	2972	2887	159	875	500	1980	5	1	31756563	902	-202.86	1.91	12	0.17	-14.00	1490.00	5700	20220714	-50.18	2080	20230103	36.54	4590	-38.13	20230216	2080	36.54	20230103	5700	-50.18	20221026	2080	36.54	20230103	0.14	N	032790	500	158 억		311767	N	N	0	N	00	N
85	20230717	130354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2860	-60	5	-2.05	125006755	43289	116.94	2920	2945	2855	3795	2045	2920	2887.73	0.98	0	-4737	2990	2955	2905	2870	2820	2972	2887	159	875	500	1980	5	1	31756563	908	-204.29	1.92	12	0.14	-14.00	1490.00	5700	20220714	-49.82	2080	20230103	37.50	4590	-37.69	20230216	2080	37.50	20230103	5700	-49.82	20221026	2080	37.50	20230103	0.14	N	032790	500	158 억		311767	N	N	0	N	00	N
86	20230717	120359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2900	-20	5	-0.68	108073675	37403	101.04	2920	2945	2855	3795	2045	2920	2889.44	0.98	0	-2661	2990	2955	2905	2870	2820	2972	2887	159	875	500	1980	5	1	31756563	921	-207.14	1.95	12	0.12	-14.00	1490.00	5700	20220714	-49.12	2080	20230103	39.42	4590	-36.82	20230216	2080	39.42	20230103	5700	-49.12	20221026	2080	39.42	20230103	0.14	N	032790	500	158 억		311767	N	N	0	N	00	N
87	20230717	110355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2940	20	2	0.68	81717210	28368	76.64	2920	2940	2855	3795	2045	2920	2880.61	0.98	0	-2151	2990	2955	2905	2870	2820	2972	2887	159	875	500	1980	5	1	31756563	934	-210.00	1.97	12	0.09	-14.00	1490.00	5700	20220714	-48.42	2080	20230103	41.35	4590	-35.95	20230216	2080	41.35	20230103	5700	-48.42	20221026	2080	41.35	20230103	0.14	N	032790	500	158 억		311767	N	N	0	N	00	N
88	20230717	100355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2900	-20	5	-0.68	39765760	13799	37.28	2920	2935	2855	3795	2045	2920	2881.79	0.98	0	3226	2990	2955	2905	2870	2820	2972	2887	159	875	500	1980	5	1	31756563	921	-207.14	1.95	12	0.04	-14.00	1490.00	5700	20220714	-49.12	2080	20230103	39.42	4590	-36.82	20230216	2080	39.42	20230103	5700	-49.12	20221026	2080	39.42	20230103	0.14	N	032790	500	158 억		311767	N	N	0	N	00	N
89	20230717	090355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2920	0	3	0.00	2981320	1021	2.76	2920	2920	2920	3795	2045	2920	2920.00	0.98	0	-998	2990	2955	2905	2870	2820	2972	2887	159	875	500	1980	5	1	31756563	927	-208.57	1.96	12	0.00	-14.00	1490.00	5700	20220714	-48.77	2080	20230103	40.38	4590	-36.38	20230216	2080	40.38	20230103	5700	-48.77	20221026	2080	40.38	20230103	0.14	N	032790	500	158 억		311767	N	N	0	N	00	N
90	20230714	160354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2920	-5	5	-0.17	107021995	37017	74.77	2915	2940	2855	3800	2050	2925	2891.16	0.99	0	-2811	3105	3015	2950	2860	2795	3060	2905	159	875	500	1980	5	1	31756563	927	-208.57	1.96	12	0.12	-14.00	1490.00	5700	20220713	-48.77	2080	20230103	40.38	4590	-36.38	20230216	2080	40.38	20230103	5700	-48.77	20221026	2080	40.38	20230103	0.14	N	032790	500	158 억		314351	N	N	0	N	00	N
91	20230714	150355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2910	-15	5	-0.51	95737910	33165	66.99	2915	2930	2855	3800	2050	2925	2886.72	0.99	0	-2154	3105	3015	2950	2860	2795	3060	2905	159	875	500	1980	5	1	31756563	924	-207.86	1.95	12	0.10	-14.00	1490.00	5700	20220713	-48.95	2080	20230103	39.90	4590	-36.60	20230216	2080	39.90	20230103	5700	-48.95	20221026	2080	39.90	20230103	0.14	N	032790	500	158 억		314351	N	N	0	N	00	N
92	20230714	140357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2920	-5	5	-0.17	75526870	26216	52.95	2915	2930	2855	3800	2050	2925	2880.95	0.99	0	-2884	3105	3015	2950	2860	2795	3060	2905	159	875	500	1980	5	1	31756563	927	-208.57	1.96	12	0.08	-14.00	1490.00	5700	20220713	-48.77	2080	20230103	40.38	4590	-36.38	20230216	2080	40.38	20230103	5700	-48.77	20221026	2080	40.38	20230103	0.14	N	032790	500	158 억		314351	N	N	0	N	00	N
93	20230714	130353	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2920	-5	5	-0.17	68633485	23848	48.17	2915	2930	2855	3800	2050	2925	2877.96	0.99	0	-2212	3105	3015	2950	2860	2795	3060	2905	159	875	500	1980	5	1	31756563	927	-208.57	1.96	12	0.08	-14.00	1490.00	5700	20220713	-48.77	2080	20230103	40.38	4590	-36.38	20230216	2080	40.38	20230103	5700	-48.77	20221026	2080	40.38	20230103	0.14	N	032790	500	158 억		314351	N	N	0	N	00	N
94	20230714	120353	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2870	-55	5	-1.88	57767960	20080	40.56	2915	2930	2855	3800	2050	2925	2876.89	0.99	0	-3529	3105	3015	2950	2860	2795	3060	2905	159	875	500	1980	5	1	31756563	911	-205.00	1.93	12	0.06	-14.00	1490.00	5700	20220713	-49.65	2080	20230103	37.98	4590	-37.47	20230216	2080	37.98	20230103	5700	-49.65	20221026	2080	37.98	20230103	0.14	N	032790	500	158 억		314351	N	N	0	N	00	N
95	20230714	110355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2880	-45	5	-1.54	50508045	17550	35.45	2915	2930	2855	3800	2050	2925	2877.95	0.99	0	-3988	3105	3015	2950	2860	2795	3060	2905	159	875	500	1980	5	1	31756563	915	-205.71	1.93	12	0.06	-14.00	1490.00	5700	20220713	-49.47	2080	20230103	38.46	4590	-37.25	20230216	2080	38.46	20230103	5700	-49.47	20221026	2080	38.46	20230103	0.14	N	032790	500	158 억		314351	N	N	0	N	00	N
96	20230714	100357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2875	-50	5	-1.71	18765375	6472	13.07	2915	2930	2855	3800	2050	2925	2899.47	0.99	0	-1329	3105	3015	2950	2860	2795	3060	2905	159	875	500	1980	5	1	31756563	913	-205.36	1.93	12	0.02	-14.00	1490.00	5700	20220713	-49.56	2080	20230103	38.22	4590	-37.36	20230216	2080	38.22	20230103	5700	-49.56	20221026	2080	38.22	20230103	0.14	N	032790	500	158 억		314351	N	N	0	N	00	N
97	20230714	090355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2925	0	3	0.00	166455	57	0.12	2915	2925	2915	3800	2050	2925	2920.26	0.99	0	-37	3105	3015	2950	2860	2795	3060	2905	159	875	500	1980	5	1	31756563	929	-208.93	1.96	12	0.00	-14.00	1490.00	5700	20220713	-48.68	2080	20230103	40.62	4590	-36.27	20230216	2080	40.62	20230103	5700	-48.68	20221026	2080	40.62	20230103	0.14	N	032790	500	158 억		314351	N	N	0	N	00	N
98	20230713	160354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2925	10	2	0.34	142594660	48291	99.25	2915	3040	2885	3785	2045	2915	2953.41	0.98	0	4106	2985	2950	2895	2860	2805	2922	2832	159	870	500	1980	5	1	31756563	929	-208.93	1.96	12	0.15	-14.00	1490.00	5700	20220712	-48.68	2080	20230103	40.62	4590	-36.27	20230216	2080	40.62	20230103	5700	-48.68	20221026	2080	40.62	20230103	0.15	N	032790	500	158 억		310556	N	N	0	N	00	N
99	20230713	150351	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2900	-15	5	-0.51	129692945	43868	90.16	2915	3040	2885	3785	2045	2915	2956.44	0.98	0	4527	2985	2950	2895	2860	2805	2922	2832	159	870	500	1980	5	1	31756563	921	-207.14	1.95	12	0.14	-14.00	1490.00	5700	20220712	-49.12	2080	20230103	39.42	4590	-36.82	20230216	2080	39.42	20230103	5700	-49.12	20221026	2080	39.42	20230103	0.15	N	032790	500	158 억		310556	N	N	0	N	00	N
100	20230713	140350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2900	-15	5	-0.51	112086405	37802	77.69	2915	3040	2900	3785	2045	2915	2965.09	0.98	0	7011	2985	2950	2895	2860	2805	2922	2832	159	870	500	1980	5	1	31756563	921	-207.14	1.95	12	0.12	-14.00	1490.00	5700	20220712	-49.12	2080	20230103	39.42	4590	-36.82	20230216	2080	39.42	20230103	5700	-49.12	20221026	2080	39.42	20230103	0.15	N	032790	500	158 억		310556	N	N	0	N	00	N
101	20230713	130352	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2925	10	2	0.34	99545565	33500	68.85	2915	3040	2900	3785	2045	2915	2971.51	0.98	0	6925	2985	2950	2895	2860	2805	2922	2832	159	870	500	1980	5	1	31756563	929	-208.93	1.96	12	0.11	-14.00	1490.00	5700	20220712	-48.68	2080	20230103	40.62	4590	-36.27	20230216	2080	40.62	20230103	5700	-48.68	20221026	2080	40.62	20230103	0.15	N	032790	500	158 억		310556	N	N	0	N	00	N
102	20230713	120349	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2930	15	2	0.51	85477635	28710	59.01	2915	3040	2900	3785	2045	2915	2977.28	0.98	0	4056	2985	2950	2895	2860	2805	2922	2832	159	870	500	1980	5	1	31756563	930	-209.29	1.97	12	0.09	-14.00	1490.00	5700	20220712	-48.60	2080	20230103	40.87	4590	-36.17	20230216	2080	40.87	20230103	5700	-48.60	20221026	2080	40.87	20230103	0.15	N	032790	500	158 억		310556	N	N	0	N	00	N
103	20230713	110353	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2975	60	2	2.06	64101040	21412	44.01	2915	3040	2915	3785	2045	2915	2993.70	0.98	0	2121	2985	2950	2895	2860	2805	2922	2832	159	870	500	1980	5	1	31756563	945	-212.50	2.00	12	0.07	-14.00	1490.00	5700	20220712	-47.81	2080	20230103	43.03	4590	-35.19	20230216	2080	43.03	20230103	5700	-47.81	20221026	2080	43.03	20230103	0.15	N	032790	500	158 억		310556	N	N	0	N	00	N
104	20230713	100352	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2960	45	2	1.54	61612920	20574	42.29	2915	3040	2915	3785	2045	2915	2994.70	0.98	0	1943	2985	2950	2895	2860	2805	2922	2832	159	870	500	1980	5	1	31756563	940	-211.43	1.99	12	0.06	-14.00	1490.00	5700	20220712	-48.07	2080	20230103	42.31	4590	-35.51	20230216	2080	42.31	20230103	5700	-48.07	20221026	2080	42.31	20230103	0.15	N	032790	500	158 억		310556	N	N	0	N	00	N
105	20230713	090321	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2930	15	2	0.51	1906425	654	1.34	2915	2930	2915	3785	2045	2915	2915.02	0.98	0	587	2985	2950	2895	2860	2805	2922	2832	159	870	500	1980	5	1	31756563	930	-209.29	1.97	12	0.00	-14.00	1490.00	5700	20220712	-48.60	2080	20230103	40.87	4590	-36.17	20230216	2080	40.87	20230103	5700	-48.60	20221026	2080	40.87	20230103	0.15	N	032790	500	158 억		310556	N	N	0	N	00	N
106	20230712	160349	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2915	-15	5	-0.51	139850350	48534	153.11	2930	2930	2840	3805	2055	2930	2881.27	1.02	0	-14543	3036	2982	2936	2882	2836	2960	2860	159	875	500	1990	5	1	31756563	926	-208.21	1.96	12	0.15	-14.00	1490.00	5700	20220711	-48.86	2080	20230103	40.14	4590	-36.49	20230216	2080	40.14	20230103	5700	-48.86	20221026	2080	40.14	20230103	0.15	N	032790	500	158 억		324869	N	N	0	N	00	N
107	20230712	150348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2920	-10	5	-0.34	132130335	45878	144.73	2930	2930	2840	3805	2055	2930	2880.04	1.02	0	-14171	3036	2982	2936	2882	2836	2960	2860	159	875	500	1990	5	1	31756563	927	-208.57	1.96	12	0.14	-14.00	1490.00	5700	20220711	-48.77	2080	20230103	40.38	4590	-36.38	20230216	2080	40.38	20230103	5700	-48.77	20221026	2080	40.38	20230103	0.15	N	032790	500	158 억		324869	N	N	0	N	00	N
108	20230712	140347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2865	-65	5	-2.22	118023535	41020	129.40	2930	2930	2840	3805	2055	2930	2877.22	1.02	0	-14625	3036	2982	2936	2882	2836	2960	2860	159	875	500	1990	5	1	31756563	910	-204.64	1.92	12	0.13	-14.00	1490.00	5700	20220711	-49.74	2080	20230103	37.74	4590	-37.58	20230216	2080	37.74	20230103	5700	-49.74	20221026	2080	37.74	20230103	0.15	N	032790	500	158 억		324869	N	N	0	N	00	N
109	20230712	130348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2860	-70	5	-2.39	113785385	39540	124.74	2930	2930	2840	3805	2055	2930	2877.73	1.02	0	-14809	3036	2982	2936	2882	2836	2960	2860	159	875	500	1990	5	1	31756563	908	-204.29	1.92	12	0.12	-14.00	1490.00	5700	20220711	-49.82	2080	20230103	37.50	4590	-37.69	20230216	2080	37.50	20230103	5700	-49.82	20221026	2080	37.50	20230103	0.15	N	032790	500	158 억		324869	N	N	0	N	00	N
110	20230712	120349	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2860	-70	5	-2.39	108166395	37574	118.53	2930	2930	2840	3805	2055	2930	2878.76	1.02	0	-14591	3036	2982	2936	2882	2836	2960	2860	159	875	500	1990	5	1	31756563	908	-204.29	1.92	12	0.12	-14.00	1490.00	5700	20220711	-49.82	2080	20230103	37.50	4590	-37.69	20230216	2080	37.50	20230103	5700	-49.82	20221026	2080	37.50	20230103	0.15	N	032790	500	158 억		324869	N	N	0	N	00	N
111	20230712	110348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2845	-85	5	-2.90	86437010	29936	94.44	2930	2930	2845	3805	2055	2930	2887.39	1.02	0	-10528	3036	2982	2936	2882	2836	2960	2860	159	875	500	1990	5	1	31756563	903	-203.21	1.91	12	0.09	-14.00	1490.00	5700	20220711	-50.09	2080	20230103	36.78	4590	-38.02	20230216	2080	36.78	20230103	5700	-50.09	20221026	2080	36.78	20230103	0.15	N	032790	500	158 억		324869	N	N	0	N	00	N
112	20230712	100350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2900	-30	5	-1.02	34039770	11741	37.04	2930	2930	2895	3805	2055	2930	2899.22	1.02	0	268	3036	2982	2936	2882	2836	2960	2860	159	875	500	1990	5	1	31756563	921	-207.14	1.95	12	0.04	-14.00	1490.00	5700	20220711	-49.12	2080	20230103	39.42	4590	-36.82	20230216	2080	39.42	20230103	5700	-49.12	20221026	2080	39.42	20230103	0.15	N	032790	500	158 억		324869	N	N	0	N	00	N
113	20230712	090349	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2905	-25	5	-0.85	2004700	690	2.18	2930	2930	2905	3805	2055	2930	2905.36	1.02	0	-1	3036	2982	2936	2882	2836	2960	2860	159	875	500	1990	5	1	31756563	923	-207.50	1.95	12	0.00	-14.00	1490.00	5700	20220711	-49.04	2080	20230103	39.66	4590	-36.71	20230216	2080	39.66	20230103	5700	-49.04	20221026	2080	39.66	20230103	0.15	N	032790	500	158 억		324869	N	N	0	N	00	N
114	20230711	160344	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2930	-5	5	-0.17	93274425	31699	275.67	2950	2990	2890	3815	2055	2935	2942.50	1.01	0	2746	2998	2966	2938	2906	2878	2952	2892	159	880	500	1990	5	1	31756563	930	-209.29	1.97	12	0.10	-14.00	1490.00	5700	20220708	-48.60	2080	20230103	40.87	4590	-36.17	20230216	2080	40.87	20230103	5700	-48.60	20221026	2080	40.87	20230103	0.15	N	032790	500	158 억		322123	N	N	0	N	00	N
115	20230711	150344	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2930	-5	5	-0.17	90168285	30633	266.40	2950	2990	2890	3815	2055	2935	2943.50	1.01	0	3133	2998	2966	2938	2906	2878	2952	2892	159	880	500	1990	5	1	31756563	930	-209.29	1.97	12	0.10	-14.00	1490.00	5700	20220708	-48.60	2080	20230103	40.87	4590	-36.17	20230216	2080	40.87	20230103	5700	-48.60	20221026	2080	40.87	20230103	0.15	N	032790	500	158 억		322123	N	N	0	N	00	N
116	20230711	140343	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2890	-45	5	-1.53	76531975	25950	225.67	2950	2990	2890	3815	2055	2935	2949.21	1.01	0	2724	2998	2966	2938	2906	2878	2952	2892	159	880	500	1990	5	1	31756563	918	-206.43	1.94	12	0.08	-14.00	1490.00	5700	20220708	-49.30	2080	20230103	38.94	4590	-37.04	20230216	2080	38.94	20230103	5700	-49.30	20221026	2080	38.94	20230103	0.15	N	032790	500	158 억		322123	N	N	0	N	00	N
117	20230711	130338	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2950	15	2	0.51	58257465	19696	171.28	2950	2990	2950	3815	2055	2935	2957.83	1.01	0	1406	2998	2966	2938	2906	2878	2952	2892	159	880	500	1990	5	1	31756563	937	-210.71	1.98	12	0.06	-14.00	1490.00	5700	20220708	-48.25	2080	20230103	41.83	4590	-35.73	20230216	2080	41.83	20230103	5700	-48.25	20221026	2080	41.83	20230103	0.15	N	032790	500	158 억		322123	N	N	0	N	00	N
118	20230711	120346	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2960	25	2	0.85	52224715	17651	153.50	2950	2990	2950	3815	2055	2935	2958.74	1.01	0	2751	2998	2966	2938	2906	2878	2952	2892	159	880	500	1990	5	1	31756563	940	-211.43	1.99	12	0.06	-14.00	1490.00	5700	20220708	-48.07	2080	20230103	42.31	4590	-35.51	20230216	2080	42.31	20230103	5700	-48.07	20221026	2080	42.31	20230103	0.15	N	032790	500	158 억		322123	N	N	0	N	00	N
119	20230711	110347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2960	25	2	0.85	32192700	10861	94.45	2950	2990	2950	3815	2055	2935	2964.06	1.01	0	5022	2998	2966	2938	2906	2878	2952	2892	159	880	500	1990	5	1	31756563	940	-211.43	1.99	12	0.03	-14.00	1490.00	5700	20220708	-48.07	2080	20230103	42.31	4590	-35.51	20230216	2080	42.31	20230103	5700	-48.07	20221026	2080	42.31	20230103	0.15	N	032790	500	158 억		322123	N	N	0	N	00	N
120	20230711	100346	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2970	35	2	1.19	29097050	9816	85.36	2950	2990	2950	3815	2055	2935	2964.25	1.01	0	4703	2998	2966	2938	2906	2878	2952	2892	159	880	500	1990	5	1	31756563	943	-212.14	1.99	12	0.03	-14.00	1490.00	5700	20220708	-47.89	2080	20230103	42.79	4590	-35.29	20230216	2080	42.79	20230103	5700	-47.89	20221026	2080	42.79	20230103	0.15	N	032790	500	158 억		322123	N	N	0	N	00	N
121	20230711	090345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2950	15	2	0.51	61950	21	0.18	2950	2950	2950	3815	2055	2935	2950.00	1.01	0	-18	2998	2966	2938	2906	2878	2952	2892	159	880	500	1990	5	1	31756563	937	-210.71	1.98	12	0.00	-14.00	1490.00	5700	20220708	-48.25	2080	20230103	41.83	4590	-35.73	20230216	2080	41.83	20230103	5700	-48.25	20221026	2080	41.83	20230103	0.15	N	032790	500	158 억		322123	N	N	0	N	00	N
122	20230710	160345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2935	0	3	0.00	33815630	11499	33.71	2965	2970	2910	3815	2055	2935	2940.75	1.04	0	-1303	3078	3006	2958	2886	2838	3042	2922	159	880	500	1990	5	1	31756563	932	-209.64	1.97	12	0.04	-14.00	1490.00	5700	20220707	-48.51	2080	20230103	41.11	4590	-36.06	20230216	2080	41.11	20230103	5700	-48.51	20221026	2080	41.11	20230103	0.15	N	032790	500	158 억		330758	N	N	0	N	00	N
123	20230710	150342	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2935	0	3	0.00	32472910	11041	32.37	2965	2970	2910	3815	2055	2935	2941.12	1.04	0	-1052	3078	3006	2958	2886	2838	3042	2922	159	880	500	1990	5	1	31756563	932	-209.64	1.97	12	0.03	-14.00	1490.00	5700	20220707	-48.51	2080	20230103	41.11	4590	-36.06	20230216	2080	41.11	20230103	5700	-48.51	20221026	2080	41.11	20230103	0.15	N	032790	500	158 억		330758	N	N	0	N	00	N
124	20230710	140340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2940	5	2	0.17	24808985	8430	24.71	2965	2970	2910	3815	2055	2935	2942.94	1.04	0	350	3078	3006	2958	2886	2838	3042	2922	159	880	500	1990	5	1	31756563	934	-210.00	1.97	12	0.03	-14.00	1490.00	5700	20220707	-48.42	2080	20230103	41.35	4590	-35.95	20230216	2080	41.35	20230103	5700	-48.42	20221026	2080	41.35	20230103	0.15	N	032790	500	158 억		330758	N	N	0	N	00	N
125	20230710	130338	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2945	10	2	0.34	23503675	7986	23.41	2965	2970	2910	3815	2055	2935	2943.11	1.04	0	350	3078	3006	2958	2886	2838	3042	2922	159	880	500	1990	5	1	31756563	935	-210.36	1.98	12	0.03	-14.00	1490.00	5700	20220707	-48.33	2080	20230103	41.59	4590	-35.84	20230216	2080	41.59	20230103	5700	-48.33	20221026	2080	41.59	20230103	0.15	N	032790	500	158 억		330758	N	N	0	N	00	N
126	20230710	120344	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2925	-10	5	-0.34	23456555	7970	23.37	2965	2970	2910	3815	2055	2935	2943.11	1.04	0	350	3078	3006	2958	2886	2838	3042	2922	159	880	500	1990	5	1	31756563	929	-208.93	1.96	12	0.03	-14.00	1490.00	5700	20220707	-48.68	2080	20230103	40.62	4590	-36.27	20230216	2080	40.62	20230103	5700	-48.68	20221026	2080	40.62	20230103	0.15	N	032790	500	158 억		330758	N	N	0	N	00	N
127	20230710	110345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2925	-10	5	-0.34	20990505	7127	20.89	2965	2970	2910	3815	2055	2935	2945.21	1.04	0	350	3078	3006	2958	2886	2838	3042	2922	159	880	500	1990	5	1	31756563	929	-208.93	1.96	12	0.02	-14.00	1490.00	5700	20220707	-48.68	2080	20230103	40.62	4590	-36.27	20230216	2080	40.62	20230103	5700	-48.68	20221026	2080	40.62	20230103	0.15	N	032790	500	158 억		330758	N	N	0	N	00	N
128	20230710	100344	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2955	20	2	0.68	14845900	5040	14.78	2965	2965	2910	3815	2055	2935	2945.62	1.04	0	923	3078	3006	2958	2886	2838	3042	2922	159	880	500	1990	5	1	31756563	938	-211.07	1.98	12	0.02	-14.00	1490.00	5700	20220707	-48.16	2080	20230103	42.07	4590	-35.62	20230216	2080	42.07	20230103	5700	-48.16	20221026	2080	42.07	20230103	0.15	N	032790	500	158 억		330758	N	N	0	N	00	N
129	20230710	090341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2965	30	2	1.02	483295	163	0.48	2965	2965	2965	3815	2055	2935	2965.00	1.04	0	-5	3078	3006	2958	2886	2838	3042	2922	159	880	500	1990	5	1	31756563	942	-211.79	1.99	12	0.00	-14.00	1490.00	5700	20220707	-47.98	2080	20230103	42.55	4590	-35.40	20230216	2080	42.55	20230103	5700	-47.98	20221026	2080	42.55	20230103	0.15	N	032790	500	158 억		330758	N	N	0	N	00	N
130	20230707	160338	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2935	-15	5	-0.51	99817540	34108	77.72	2930	3030	2910	3835	2065	2950	2926.51	1.05	0	-3313	3093	3021	2968	2896	2843	2995	2870	159	885	500	2000	5	1	31756563	932	-209.64	1.97	12	0.11	-14.00	1490.00	5700	20220706	-48.51	2080	20230103	41.11	4590	-36.06	20230216	2080	41.11	20230103	5700	-48.51	20221026	2080	41.11	20230103	0.15	N	032790	500	158 억		334071	N	N	0	N	00	N
131	20230707	150341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2925	-25	5	-0.85	74675015	25514	58.14	2930	3030	2910	3835	2065	2950	2926.83	1.05	0	-2229	3093	3021	2968	2896	2843	2995	2870	159	885	500	2000	5	1	31756563	929	-208.93	1.96	12	0.08	-14.00	1490.00	5700	20220706	-48.68	2080	20230103	40.62	4590	-36.27	20230216	2080	40.62	20230103	5700	-48.68	20221026	2080	40.62	20230103	0.15	N	032790	500	158 억		334071	N	N	0	N	00	N
132	20230707	140346	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2930	-20	5	-0.68	64930205	22176	50.53	2930	3030	2910	3835	2065	2950	2927.95	1.05	0	-1868	3093	3021	2968	2896	2843	2995	2870	159	885	500	2000	5	1	31756563	930	-209.29	1.97	12	0.07	-14.00	1490.00	5700	20220706	-48.60	2080	20230103	40.87	4590	-36.17	20230216	2080	40.87	20230103	5700	-48.60	20221026	2080	40.87	20230103	0.15	N	032790	500	158 억		334071	N	N	0	N	00	N
133	20230707	130344	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2915	-35	5	-1.19	60925465	20802	47.40	2930	3030	2910	3835	2065	2950	2928.83	1.05	0	-1907	3093	3021	2968	2896	2843	2995	2870	159	885	500	2000	5	1	31756563	926	-208.21	1.96	12	0.07	-14.00	1490.00	5700	20220706	-48.86	2080	20230103	40.14	4590	-36.49	20230216	2080	40.14	20230103	5700	-48.86	20221026	2080	40.14	20230103	0.15	N	032790	500	158 억		334071	N	N	0	N	00	N
134	20230707	120344	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2915	-35	5	-1.19	49455025	16867	38.43	2930	3030	2910	3835	2065	2950	2932.06	1.05	0	-2136	3093	3021	2968	2896	2843	2995	2870	159	885	500	2000	5	1	31756563	926	-208.21	1.96	12	0.05	-14.00	1490.00	5700	20220706	-48.86	2080	20230103	40.14	4590	-36.49	20230216	2080	40.14	20230103	5700	-48.86	20221026	2080	40.14	20230103	0.15	N	032790	500	158 억		334071	N	N	0	N	00	N
135	20230707	110343	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2910	-40	5	-1.36	39196325	13349	30.42	2930	3030	2910	3835	2065	2950	2936.27	1.05	0	-3154	3093	3021	2968	2896	2843	2995	2870	159	885	500	2000	5	1	31756563	924	-207.86	1.95	12	0.04	-14.00	1490.00	5700	20220706	-48.95	2080	20230103	39.90	4590	-36.60	20230216	2080	39.90	20230103	5700	-48.95	20221026	2080	39.90	20230103	0.15	N	032790	500	158 억		334071	N	N	0	N	00	N
136	20230707	100342	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2935	-15	5	-0.51	29310375	9967	22.71	2930	3030	2910	3835	2065	2950	2940.74	1.05	0	-2978	3093	3021	2968	2896	2843	2995	2870	159	885	500	2000	5	1	31756563	932	-209.64	1.97	12	0.03	-14.00	1490.00	5700	20220706	-48.51	2080	20230103	41.11	4590	-36.06	20230216	2080	41.11	20230103	5700	-48.51	20221026	2080	41.11	20230103	0.15	N	032790	500	158 억		334071	N	N	0	N	00	N
137	20230707	090341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2930	-20	5	-0.68	293000	100	0.23	2930	2930	2930	3835	2065	2950	2930.00	1.05	0	-98	3093	3021	2968	2896	2843	2995	2870	159	885	500	2000	5	1	31756563	930	-209.29	1.97	12	0.00	-14.00	1490.00	5700	20220706	-48.60	2080	20230103	40.87	4590	-36.17	20230216	2080	40.87	20230103	5700	-48.60	20221026	2080	40.87	20230103	0.15	N	032790	500	158 억		334071	N	N	0	N	00	N
138	20230706	160341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2950	-85	5	-2.80	129042945	43818	95.54	3005	3040	2915	3945	2125	3035	2944.98	1.08	0	-9003	3095	3065	3010	2980	2925	3077	2992	159	910	500	2060	5	1	31756563	937	-210.71	1.98	12	0.14	-14.00	1490.00	5700	20220705	-48.25	2080	20230103	41.83	4590	-35.73	20230216	2080	41.83	20230103	5700	-48.25	20221026	2080	41.83	20230103	0.15	N	032790	500	158 억		343073	N	N	0	N	00	N
139	20230706	150342	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2945	-90	5	-2.97	119448865	40545	88.40	3005	3040	2920	3945	2125	3035	2946.08	1.08	0	-8074	3095	3065	3010	2980	2925	3077	2992	159	910	500	2060	5	1	31756563	935	-210.36	1.98	12	0.13	-14.00	1490.00	5700	20220705	-48.33	2080	20230103	41.59	4590	-35.84	20230216	2080	41.59	20230103	5700	-48.33	20221026	2080	41.59	20230103	0.15	N	032790	500	158 억		343073	N	N	0	N	00	N
140	20230706	140341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2925	-110	5	-3.62	104314655	35377	77.14	3005	3040	2920	3945	2125	3035	2948.66	1.08	0	-6129	3095	3065	3010	2980	2925	3077	2992	159	910	500	2060	5	1	31756563	929	-208.93	1.96	12	0.11	-14.00	1490.00	5700	20220705	-48.68	2080	20230103	40.62	4590	-36.27	20230216	2080	40.62	20230103	5700	-48.68	20221026	2080	40.62	20230103	0.15	N	032790	500	158 억		343073	N	N	0	N	00	N
141	20230706	130339	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2950	-85	5	-2.80	71572720	24193	52.75	3005	3040	2920	3945	2125	3035	2958.41	1.08	0	-3610	3095	3065	3010	2980	2925	3077	2992	159	910	500	2060	5	1	31756563	937	-210.71	1.98	12	0.08	-14.00	1490.00	5700	20220705	-48.25	2080	20230103	41.83	4590	-35.73	20230216	2080	41.83	20230103	5700	-48.25	20221026	2080	41.83	20230103	0.15	N	032790	500	158 억		343073	N	N	0	N	00	N
142	20230706	120340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2955	-80	5	-2.64	41400125	13950	30.42	3005	3040	2950	3945	2125	3035	2967.75	1.08	0	-316	3095	3065	3010	2980	2925	3077	2992	159	910	500	2060	5	1	31756563	938	-211.07	1.98	12	0.04	-14.00	1490.00	5700	20220705	-48.16	2080	20230103	42.07	4590	-35.62	20230216	2080	42.07	20230103	5700	-48.16	20221026	2080	42.07	20230103	0.15	N	032790	500	158 억		343073	N	N	0	N	00	N
143	20230706	110343	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2960	-75	5	-2.47	31113935	10477	22.84	3005	3040	2950	3945	2125	3035	2969.74	1.08	0	219	3095	3065	3010	2980	2925	3077	2992	159	910	500	2060	5	1	31756563	940	-211.43	1.99	12	0.03	-14.00	1490.00	5700	20220705	-48.07	2080	20230103	42.31	4590	-35.51	20230216	2080	42.31	20230103	5700	-48.07	20221026	2080	42.31	20230103	0.15	N	032790	500	158 억		343073	N	N	0	N	00	N
144	20230706	100339	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2985	-50	5	-1.65	19338570	6505	14.18	3005	3040	2950	3945	2125	3035	2972.88	1.08	0	323	3095	3065	3010	2980	2925	3077	2992	159	910	500	2060	5	1	31756563	948	-213.21	2.00	12	0.02	-14.00	1490.00	5700	20220705	-47.63	2080	20230103	43.51	4590	-34.97	20230216	2080	43.51	20230103	5700	-47.63	20221026	2080	43.51	20230103	0.15	N	032790	500	158 억		343073	N	N	0	N	00	N
145	20230706	090340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2980	-55	5	-1.81	677845	227	0.49	3005	3005	2980	3945	2125	3035	2986.10	1.08	0	-217	3095	3065	3010	2980	2925	3077	2992	159	910	500	2060	5	1	31756563	946	-212.86	2.00	12	0.00	-14.00	1490.00	5700	20220705	-47.72	2080	20230103	43.27	4590	-35.08	20230216	2080	43.27	20230103	5700	-47.72	20221026	2080	43.27	20230103	0.15	N	032790	500	158 억		343073	N	N	0	N	00	N
146	20230705	160339	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3035	-5	5	-0.16	132667235	44501	106.57	3035	3040	2955	3950	2130	3040	2981.22	1.07	0	2891	3116	3077	3041	3002	2966	3060	2985	159	910	500	2060	5	1	31756563	964	-216.79	2.04	12	0.14	-14.00	1490.00	5700	20220704	-46.75	2080	20230103	45.91	4590	-33.88	20230216	2080	45.91	20230103	5700	-46.75	20221026	2080	45.91	20230103	0.15	N	032790	500	158 억		340175	N	N	0	N	00	N
147	20230705	150338	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2995	-45	5	-1.48	123011540	41294	98.89	3035	3040	2955	3950	2130	3040	2978.92	1.07	0	4118	3116	3077	3041	3002	2966	3060	2985	159	910	500	2060	5	1	31756563	951	-213.93	2.01	12	0.13	-14.00	1490.00	5700	20220704	-47.46	2080	20230103	43.99	4590	-34.75	20230216	2080	43.99	20230103	5700	-47.46	20221026	2080	43.99	20230103	0.15	N	032790	500	158 억		340175	N	N	0	N	00	N
148	20230705	140335	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2980	-60	5	-1.97	118787540	39883	95.51	3035	3040	2955	3950	2130	3040	2978.40	1.07	0	4433	3116	3077	3041	3002	2966	3060	2985	159	910	500	2060	5	1	31756563	946	-212.86	2.00	12	0.13	-14.00	1490.00	5700	20220704	-47.72	2080	20230103	43.27	4590	-35.08	20230216	2080	43.27	20230103	5700	-47.72	20221026	2080	43.27	20230103	0.15	N	032790	500	158 억		340175	N	N	0	N	00	N
149	20230705	130336	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3000	-40	5	-1.32	113921775	38250	91.60	3035	3040	2955	3950	2130	3040	2978.35	1.07	0	4565	3116	3077	3041	3002	2966	3060	2985	159	910	500	2060	5	1	31756563	953	-214.29	2.01	12	0.12	-14.00	1490.00	5700	20220704	-47.37	2080	20230103	44.23	4590	-34.64	20230216	2080	44.23	20230103	5700	-47.37	20221026	2080	44.23	20230103	0.15	N	032790	500	158 억		340175	N	N	0	N	00	N
150	20230705	120335	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2980	-60	5	-1.97	63838845	21345	51.11	3035	3040	2970	3950	2130	3040	2990.81	1.07	0	801	3116	3077	3041	3002	2966	3060	2985	159	910	500	2060	5	1	31756563	946	-212.86	2.00	12	0.07	-14.00	1490.00	5700	20220704	-47.72	2080	20230103	43.27	4590	-35.08	20230216	2080	43.27	20230103	5700	-47.72	20221026	2080	43.27	20230103	0.15	N	032790	500	158 억		340175	N	N	0	N	00	N
151	20230705	110337	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2990	-50	5	-1.64	35421830	11796	28.25	3035	3040	2980	3950	2130	3040	3002.87	1.07	0	-2608	3116	3077	3041	3002	2966	3060	2985	159	910	500	2060	5	1	31756563	950	-213.57	2.01	12	0.04	-14.00	1490.00	5700	20220704	-47.54	2080	20230103	43.75	4590	-34.86	20230216	2080	43.75	20230103	5700	-47.54	20221026	2080	43.75	20230103	0.15	N	032790	500	158 억		340175	N	N	0	N	00	N
152	20230705	100336	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3010	-30	5	-0.99	11261395	3722	8.91	3035	3040	3000	3950	2130	3040	3025.63	1.07	0	-557	3116	3077	3041	3002	2966	3060	2985	159	910	500	2060	5	1	31756563	956	-215.00	2.02	12	0.01	-14.00	1490.00	5700	20220704	-47.19	2080	20230103	44.71	4590	-34.42	20230216	2080	44.71	20230103	5700	-47.19	20221026	2080	44.71	20230103	0.15	N	032790	500	158 억		340175	N	N	0	N	00	N
153	20230705	090336	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3040	0	3	0.00	0	0	0.00	0	0	0	3950	2130	3040	0.00	1.07	0	0	3116	3077	3041	3002	2966	3060	2985	159	910	500	2060	5	1	31756563	965	-217.14	2.04	12	0.00	-14.00	1490.00	5700	20220704	-46.67	2080	20230103	46.15	4590	-33.77	20230216	2080	46.15	20230103	5700	-46.67	20221026	2080	46.15	20230103	0.15	N	032790	500	158 억		340175	N	N	0	N	00	N
154	20230704	160335	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3040	-5	5	-0.16	126615480	41759	90.91	3045	3080	3005	3955	2135	3045	3032.05	1.10	0	-9024	3185	3115	3055	2985	2925	3150	3020	159	910	500	2070	5	1	31756563	965	-217.14	2.04	12	0.13	-14.00	1490.00	5700	20220701	-46.67	2080	20230103	46.15	4590	-33.77	20230216	2080	46.15	20230103	5700	-46.67	20221026	2080	46.15	20230103	0.16	N	032790	500	158 억		349198	N	N	0	N	00	N
155	20230704	150331	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3025	-20	5	-0.66	98308995	32387	70.51	3045	3080	3005	3955	2135	3045	3035.45	1.10	0	-6889	3185	3115	3055	2985	2925	3150	3020	159	910	500	2070	5	1	31756563	961	-216.07	2.03	12	0.10	-14.00	1490.00	5700	20220701	-46.93	2080	20230103	45.43	4590	-34.10	20230216	2080	45.43	20230103	5700	-46.93	20221026	2080	45.43	20230103	0.16	N	032790	500	158 억		349198	N	N	0	N	00	N
156	20230704	140335	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3025	-20	5	-0.66	91580550	30159	65.66	3045	3080	3005	3955	2135	3045	3036.59	1.10	0	-6519	3185	3115	3055	2985	2925	3150	3020	159	910	500	2070	5	1	31756563	961	-216.07	2.03	12	0.09	-14.00	1490.00	5700	20220701	-46.93	2080	20230103	45.43	4590	-34.10	20230216	2080	45.43	20230103	5700	-46.93	20221026	2080	45.43	20230103	0.16	N	032790	500	158 억		349198	N	N	0	N	00	N
157	20230704	130330	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3010	-35	5	-1.15	87687845	28866	62.84	3045	3080	3005	3955	2135	3045	3037.76	1.10	0	-6484	3185	3115	3055	2985	2925	3150	3020	159	910	500	2070	5	1	31756563	956	-215.00	2.02	12	0.09	-14.00	1490.00	5700	20220701	-47.19	2080	20230103	44.71	4590	-34.42	20230216	2080	44.71	20230103	5700	-47.19	20221026	2080	44.71	20230103	0.16	N	032790	500	158 억		349198	N	N	0	N	00	N
158	20230704	120333	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3015	-30	5	-0.99	80860145	26598	57.91	3045	3080	3010	3955	2135	3045	3040.08	1.10	0	-6701	3185	3115	3055	2985	2925	3150	3020	159	910	500	2070	5	1	31756563	957	-215.36	2.02	12	0.08	-14.00	1490.00	5700	20220701	-47.11	2080	20230103	44.95	4590	-34.31	20230216	2080	44.95	20230103	5700	-47.11	20221026	2080	44.95	20230103	0.16	N	032790	500	158 억		349198	N	N	0	N	00	N
159	20230704	110329	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3020	-25	5	-0.82	73755870	24241	52.77	3045	3080	3020	3955	2135	3045	3042.61	1.10	0	-6124	3185	3115	3055	2985	2925	3150	3020	159	910	500	2070	5	1	31756563	959	-215.71	2.03	12	0.08	-14.00	1490.00	5700	20220701	-47.02	2080	20230103	45.19	4590	-34.20	20230216	2080	45.19	20230103	5700	-47.02	20221026	2080	45.19	20230103	0.16	N	032790	500	158 억		349198	N	N	0	N	00	N
160	20230704	100329	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3030	-15	5	-0.49	30712850	10062	21.91	3045	3080	3030	3955	2135	3045	3052.36	1.10	0	-4447	3185	3115	3055	2985	2925	3150	3020	159	910	500	2070	5	1	31756563	962	-216.43	2.03	12	0.03	-14.00	1490.00	5700	20220701	-46.84	2080	20230103	45.67	4590	-33.99	20230216	2080	45.67	20230103	5700	-46.84	20221026	2080	45.67	20230103	0.16	N	032790	500	158 억		349198	N	N	0	N	00	N
161	20230704	090330	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3045	0	3	0.00	3045	1	0.00	3045	3045	3045	3955	2135	3045	3045.00	1.10	0	-1	3185	3115	3055	2985	2925	3150	3020	159	910	500	2070	5	1	31756563	967	-217.50	2.04	12	0.00	-14.00	1490.00	5700	20220701	-46.58	2080	20230103	46.39	4590	-33.66	20230216	2080	46.39	20230103	5700	-46.58	20221026	2080	46.39	20230103	0.16	N	032790	500	158 억		349198	N	N	0	N	00	N
162	20230703	160327	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3045	30	2	1.00	138719450	45933	65.63	3015	3125	2995	3915	2115	3015	3020.02	1.08	0	6171	3125	3070	2995	2940	2865	3032	2902	159	900	500	2050	5	1	31756563	967	-217.50	2.04	12	0.14	-14.00	1490.00	5700	20220630	-46.58	2080	20230103	46.39	4590	-33.66	20230216	2080	46.39	20230103	5700	-46.58	20221026	2080	46.39	20230103	0.15	N	032790	500	158 억		343010	N	N	0	N	00	N
163	20230703	150329	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3020	5	2	0.17	118690435	39332	56.20	3015	3125	2995	3915	2115	3015	3017.66	1.08	0	2679	3125	3070	2995	2940	2865	3032	2902	159	900	500	2050	5	1	31756563	959	-215.71	2.03	12	0.12	-14.00	1490.00	5700	20220630	-47.02	2080	20230103	45.19	4590	-34.20	20230216	2080	45.19	20230103	5700	-47.02	20221026	2080	45.19	20230103	0.15	N	032790	500	158 억		343010	N	N	0	N	00	N
164	20230703	140328	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3035	20	2	0.66	105026845	34802	49.72	3015	3125	2995	3915	2115	3015	3017.84	1.08	0	3046	3125	3070	2995	2940	2865	3032	2902	159	900	500	2050	5	1	31756563	964	-216.79	2.04	12	0.11	-14.00	1490.00	5700	20220630	-46.75	2080	20230103	45.91	4590	-33.88	20230216	2080	45.91	20230103	5700	-46.75	20221026	2080	45.91	20230103	0.15	N	032790	500	158 억		343010	N	N	0	N	00	N
165	20230703	130327	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3025	10	2	0.33	93677405	31035	44.34	3015	3125	2995	3915	2115	3015	3018.44	1.08	0	3046	3125	3070	2995	2940	2865	3032	2902	159	900	500	2050	5	1	31756563	961	-216.07	2.03	12	0.10	-14.00	1490.00	5700	20220630	-46.93	2080	20230103	45.43	4590	-34.10	20230216	2080	45.43	20230103	5700	-46.93	20221026	2080	45.43	20230103	0.15	N	032790	500	158 억		343010	N	N	0	N	00	N
166	20230703	120328	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3000	-15	5	-0.50	85871545	28442	40.64	3015	3125	2995	3915	2115	3015	3019.18	1.08	0	2363	3125	3070	2995	2940	2865	3032	2902	159	900	500	2050	5	1	31756563	953	-214.29	2.01	12	0.09	-14.00	1490.00	5700	20220630	-47.37	2080	20230103	44.23	4590	-34.64	20230216	2080	44.23	20230103	5700	-47.37	20221026	2080	44.23	20230103	0.15	N	032790	500	158 억		343010	N	N	0	N	00	N
167	20230703	110329	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3015	0	3	0.00	63474980	20985	29.98	3015	3125	3000	3915	2115	3015	3024.78	1.08	0	-240	3125	3070	2995	2940	2865	3032	2902	159	900	500	2050	5	1	31756563	957	-215.36	2.02	12	0.07	-14.00	1490.00	5700	20220630	-47.11	2080	20230103	44.95	4590	-34.31	20230216	2080	44.95	20230103	5700	-47.11	20221026	2080	44.95	20230103	0.15	N	032790	500	158 억		343010	N	N	0	N	00	N
168	20230703	100323	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3030	15	2	0.50	20098170	6622	9.46	3015	3125	3000	3915	2115	3015	3035.06	1.08	0	-1311	3125	3070	2995	2940	2865	3032	2902	159	900	500	2050	5	1	31756563	962	-216.43	2.03	12	0.02	-14.00	1490.00	5700	20220630	-46.84	2080	20230103	45.67	4590	-33.99	20230216	2080	45.67	20230103	5700	-46.84	20221026	2080	45.67	20230103	0.15	N	032790	500	158 억		343010	N	N	0	N	00	N
169	20230703	090323	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3015	0	3	0.00	1492425	495	0.71	3015	3015	3015	3915	2115	3015	3015.00	1.08	0	0	3125	3070	2995	2940	2865	3032	2902	159	900	500	2050	5	1	31756563	957	-215.36	2.02	12	0.00	-14.00	1490.00	5700	20220630	-47.11	2080	20230103	44.95	4590	-34.31	20230216	2080	44.95	20230103	5700	-47.11	20221026	2080	44.95	20230103	0.15	N	032790	500	158 억		343010	N	N	0	N	00	N