KissMeData/224110/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	160954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13320	90	2	0.68	404071780	30413	96.13	13370	13490	13090	17190	9270	13230	13286.15	7.88	0	6917	13710	13470	13150	12910	12590	13590	13030	27	3960	500	8990	10	1	5340000	711	16.53	1.26	12	0.57	806.00	10536.00	18200	20230612	-26.81	8900	20230103	49.66	18200	-26.81	20230612	8900	49.66	20230103	18200	-26.81	20230612	8900	49.66	20230103	5.04	N	224110	500	26 억		420915	N	N	0	N	00	N
3	20230731	150954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13340	110	2	0.83	380888830	28673	90.63	13370	13490	13090	17190	9270	13230	13283.88	7.88	0	6036	13710	13470	13150	12910	12590	13590	13030	27	3960	500	8990	10	1	5340000	712	16.55	1.27	12	0.54	806.00	10536.00	18200	20230612	-26.70	8900	20230103	49.89	18200	-26.70	20230612	8900	49.89	20230103	18200	-26.70	20230612	8900	49.89	20230103	5.04	N	224110	500	26 억		420915	N	N	0	N	00	N
4	20230731	140959	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13350	120	2	0.91	350917950	26420	83.50	13370	13490	13090	17190	9270	13230	13282.28	7.88	0	5286	13710	13470	13150	12910	12590	13590	13030	27	3960	500	8990	10	1	5340000	713	16.56	1.27	12	0.49	806.00	10536.00	18200	20230612	-26.65	8900	20230103	50.00	18200	-26.65	20230612	8900	50.00	20230103	18200	-26.65	20230612	8900	50.00	20230103	5.04	N	224110	500	26 억		420915	N	N	0	N	00	N
5	20230731	130959	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13400	170	2	1.28	332336180	25025	79.10	13370	13490	13090	17190	9270	13230	13280.17	7.88	0	4653	13710	13470	13150	12910	12590	13590	13030	27	3960	500	8990	10	1	5340000	716	16.63	1.27	12	0.47	806.00	10536.00	18200	20230612	-26.37	8900	20230103	50.56	18200	-26.37	20230612	8900	50.56	20230103	18200	-26.37	20230612	8900	50.56	20230103	5.04	N	224110	500	26 억		420915	N	N	0	N	00	N
6	20230731	121007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13450	220	2	1.66	297560880	22425	70.88	13370	13490	13090	17190	9270	13230	13269.16	7.88	0	6367	13710	13470	13150	12910	12590	13590	13030	27	3960	500	8990	10	1	5340000	718	16.69	1.28	12	0.42	806.00	10536.00	18200	20230612	-26.10	8900	20230103	51.12	18200	-26.10	20230612	8900	51.12	20230103	18200	-26.10	20230612	8900	51.12	20230103	5.04	N	224110	500	26 억		420915	N	N	0	N	00	N
7	20230731	111010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13460	230	2	1.74	274977890	20747	65.57	13370	13470	13090	17190	9270	13230	13253.86	7.88	0	6875	13710	13470	13150	12910	12590	13590	13030	27	3960	500	8990	10	1	5340000	719	16.70	1.28	12	0.39	806.00	10536.00	18200	20230612	-26.04	8900	20230103	51.24	18200	-26.04	20230612	8900	51.24	20230103	18200	-26.04	20230612	8900	51.24	20230103	5.04	N	224110	500	26 억		420915	N	N	0	N	00	N
8	20230731	101006	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	180	2	1.36	226254450	17108	54.07	13370	13470	13090	17190	9270	13230	13225.07	7.88	0	5246	13710	13470	13150	12910	12590	13590	13030	27	3960	500	8990	10	1	5340000	716	16.64	1.27	12	0.32	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	5.04	N	224110	500	26 억		420915	N	N	0	N	00	N
9	20230731	090955	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13370	140	2	1.06	1029490	77	0.24	13370	13370	13370	17190	9270	13230	13370.00	7.88	0	-102	13710	13470	13150	12910	12590	13590	13030	27	3960	500	8990	10	1	5340000	714	16.59	1.27	12	0.00	806.00	10536.00	18200	20230612	-26.54	8900	20230103	50.22	18200	-26.54	20230612	8900	50.22	20230103	18200	-26.54	20230612	8900	50.22	20230103	5.04	N	224110	500	26 억		420915	N	N	0	N	00	N
10	20230728	160958	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13230	250	2	1.93	414892710	31250	74.35	12830	13390	12830	16870	9090	12980	13276.59	7.68	0	10965	13693	13336	13003	12646	12313	13515	12825	27	3890	500	8820	10	1	5340000	706	16.41	1.26	12	0.59	806.00	10536.00	18200	20230612	-27.31	8900	20230103	48.65	18200	-27.31	20230612	8900	48.65	20230103	18200	-27.31	20230612	8900	48.65	20230103	5.12	N	224110	500	26 억		409950	N	N	0	N	00	N
11	20230728	150957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13370	390	2	3.00	404639830	30479	72.52	12830	13390	12830	16870	9090	12980	13276.02	7.68	0	11185	13693	13336	13003	12646	12313	13515	12825	27	3890	500	8820	10	1	5340000	714	16.59	1.27	12	0.57	806.00	10536.00	18200	20230612	-26.54	8900	20230103	50.22	18200	-26.54	20230612	8900	50.22	20230103	18200	-26.54	20230612	8900	50.22	20230103	5.12	N	224110	500	26 억		409950	N	N	0	N	00	N
12	20230728	140954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13370	390	2	3.00	342715340	25821	61.44	12830	13390	12830	16870	9090	12980	13272.74	7.68	0	10819	13693	13336	13003	12646	12313	13515	12825	27	3890	500	8820	10	1	5340000	714	16.59	1.27	12	0.48	806.00	10536.00	18200	20230612	-26.54	8900	20230103	50.22	18200	-26.54	20230612	8900	50.22	20230103	18200	-26.54	20230612	8900	50.22	20230103	5.12	N	224110	500	26 억		409950	N	N	0	N	00	N
13	20230728	130957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13360	380	2	2.93	293985170	22173	52.76	12830	13380	12830	16870	9090	12980	13258.70	7.68	0	9372	13693	13336	13003	12646	12313	13515	12825	27	3890	500	8820	10	1	5340000	713	16.58	1.27	12	0.42	806.00	10536.00	18200	20230612	-26.59	8900	20230103	50.11	18200	-26.59	20230612	8900	50.11	20230103	18200	-26.59	20230612	8900	50.11	20230103	5.12	N	224110	500	26 억		409950	N	N	0	N	00	N
14	20230728	120955	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13310	330	2	2.54	224191430	16941	40.31	12830	13340	12830	16870	9090	12980	13233.66	7.68	0	4976	13693	13336	13003	12646	12313	13515	12825	27	3890	500	8820	10	1	5340000	711	16.51	1.26	12	0.32	806.00	10536.00	18200	20230612	-26.87	8900	20230103	49.55	18200	-26.87	20230612	8900	49.55	20230103	18200	-26.87	20230612	8900	49.55	20230103	5.12	N	224110	500	26 억		409950	N	N	0	N	00	N
15	20230728	111002	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13290	310	2	2.39	205539920	15536	36.96	12830	13340	12830	16870	9090	12980	13229.91	7.68	0	3758	13693	13336	13003	12646	12313	13515	12825	27	3890	500	8820	10	1	5340000	710	16.49	1.26	12	0.29	806.00	10536.00	18200	20230612	-26.98	8900	20230103	49.33	18200	-26.98	20230612	8900	49.33	20230103	18200	-26.98	20230612	8900	49.33	20230103	5.12	N	224110	500	26 억		409950	N	N	0	N	00	N
16	20230728	100951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13300	320	2	2.47	143022620	10839	25.79	12830	13330	12830	16870	9090	12980	13195.19	7.68	0	1870	13693	13336	13003	12646	12313	13515	12825	27	3890	500	8820	10	1	5340000	710	16.50	1.26	12	0.20	806.00	10536.00	18200	20230612	-26.92	8900	20230103	49.44	18200	-26.92	20230612	8900	49.44	20230103	18200	-26.92	20230612	8900	49.44	20230103	5.12	N	224110	500	26 억		409950	N	N	0	N	00	N
17	20230728	091001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13220	240	2	1.85	31447830	2425	5.77	12830	13220	12830	16870	9090	12980	12968.18	7.68	0	-114	13693	13336	13003	12646	12313	13515	12825	27	3890	500	8820	10	1	5340000	706	16.40	1.25	12	0.05	806.00	10536.00	18200	20230612	-27.36	8900	20230103	48.54	18200	-27.36	20230612	8900	48.54	20230103	18200	-27.36	20230612	8900	48.54	20230103	5.12	N	224110	500	26 억		409950	N	N	0	N	00	N
18	20230727	160952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12980	60	2	0.46	546536590	41895	40.39	12690	13360	12670	16790	9050	12920	13045.39	7.37	18630	16158	13746	13332	13116	12702	12486	13225	12595	27	3870	500	8780	10	1	5340000	693	16.10	1.23	12	0.78	806.00	10536.00	18200	20230612	-28.68	8900	20230103	45.84	18200	-28.68	20230612	8900	45.84	20230103	18200	-28.68	20230612	8900	45.84	20230103	5.14	N	224110	500	26 억		393792	N	N	0	N	00	N
19	20230727	150952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13020	100	2	0.77	479227430	36721	35.40	12690	13360	12670	16790	9050	12920	13050.50	7.37	18630	13785	13746	13332	13116	12702	12486	13225	12595	27	3870	500	8780	10	1	5340000	695	16.15	1.24	12	0.69	806.00	10536.00	18200	20230612	-28.46	8900	20230103	46.29	18200	-28.46	20230612	8900	46.29	20230103	18200	-28.46	20230612	8900	46.29	20230103	5.14	N	224110	500	26 억		393792	N	N	0	N	00	N
20	20230727	140948	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13180	260	2	2.01	427204110	32752	31.57	12690	13360	12670	16790	9050	12920	13043.60	7.37	18630	13077	13746	13332	13116	12702	12486	13225	12595	27	3870	500	8780	10	1	5340000	704	16.35	1.25	12	0.61	806.00	10536.00	18200	20230612	-27.58	8900	20230103	48.09	18200	-27.58	20230612	8900	48.09	20230103	18200	-27.58	20230612	8900	48.09	20230103	5.14	N	224110	500	26 억		393792	N	N	0	N	00	N
21	20230727	130946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13260	340	2	2.63	400914800	30763	29.66	12690	13360	12670	16790	9050	12920	13032.37	7.37	18630	12899	13746	13332	13116	12702	12486	13225	12595	27	3870	500	8780	10	1	5340000	708	16.45	1.26	12	0.58	806.00	10536.00	18200	20230612	-27.14	8900	20230103	48.99	18200	-27.14	20230612	8900	48.99	20230103	18200	-27.14	20230612	8900	48.99	20230103	5.14	N	224110	500	26 억		393792	N	N	0	N	00	N
22	20230727	120951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13220	300	2	2.32	392285410	30110	29.03	12690	13360	12670	16790	9050	12920	13028.41	7.37	18630	13136	13746	13332	13116	12702	12486	13225	12595	27	3870	500	8780	10	1	5340000	706	16.40	1.25	12	0.56	806.00	10536.00	18200	20230612	-27.36	8900	20230103	48.54	18200	-27.36	20230612	8900	48.54	20230103	18200	-27.36	20230612	8900	48.54	20230103	5.14	N	224110	500	26 억		393792	N	N	0	N	00	N
23	20230727	110953	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13330	410	2	3.17	363986290	27977	26.97	12690	13360	12670	16790	9050	12920	13010.20	7.37	18630	13568	13746	13332	13116	12702	12486	13225	12595	27	3870	500	8780	10	1	5340000	712	16.54	1.27	12	0.52	806.00	10536.00	18200	20230612	-26.76	8900	20230103	49.78	18200	-26.76	20230612	8900	49.78	20230103	18200	-26.76	20230612	8900	49.78	20230103	5.14	N	224110	500	26 억		393792	N	N	0	N	00	N
24	20230727	100950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13230	310	2	2.40	290077630	22417	21.61	12690	13290	12670	16790	9050	12920	12940.07	7.37	18630	10163	13746	13332	13116	12702	12486	13225	12595	27	3870	500	8780	10	1	5340000	706	16.41	1.26	12	0.42	806.00	10536.00	18200	20230612	-27.31	8900	20230103	48.65	18200	-27.31	20230612	8900	48.65	20230103	18200	-27.31	20230612	8900	48.65	20230103	5.14	N	224110	500	26 억		393792	N	N	0	N	00	N
25	20230727	090947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13100	180	2	1.39	153662560	12046	11.61	12690	13120	12670	16790	9050	12920	12756.31	7.37	18630	3950	13746	13332	13116	12702	12486	13225	12595	27	3870	500	8780	10	1	5340000	700	16.25	1.24	12	0.23	806.00	10536.00	18200	20230612	-28.02	8900	20230103	47.19	18200	-28.02	20230612	8900	47.19	20230103	18200	-28.02	20230612	8900	47.19	20230103	5.14	N	224110	500	26 억		393792	N	N	0	N	00	N
26	20230726	160946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12920	-620	5	-4.58	1356458830	103600	189.68	13400	13530	12900	17600	9480	13540	13093.35	7.03	0	18900	14353	13946	13653	13246	12953	13800	13100	27	4060	500	9200	10	1	5340000	690	16.03	1.23	12	1.94	806.00	10536.00	18200	20230612	-29.01	8900	20230103	45.17	18200	-29.01	20230612	8900	45.17	20230103	18200	-29.01	20230612	8900	45.17	20230103	5.07	N	224110	500	26 억		375162	N	N	0	N	00	N
27	20230726	150952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12920	-620	5	-4.58	1312788270	100218	183.49	13400	13530	12910	17600	9480	13540	13099.33	7.03	0	18423	14353	13946	13653	13246	12953	13800	13100	27	4060	500	9200	10	1	5340000	690	16.03	1.23	12	1.88	806.00	10536.00	18200	20230612	-29.01	8900	20230103	45.17	18200	-29.01	20230612	8900	45.17	20230103	18200	-29.01	20230612	8900	45.17	20230103	5.07	N	224110	500	26 억		375162	N	N	0	N	00	N
28	20230726	140945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13050	-490	5	-3.62	1036896450	78934	144.52	13400	13530	12940	17600	9480	13540	13136.25	7.03	0	8499	14353	13946	13653	13246	12953	13800	13100	27	4060	500	9200	10	1	5340000	697	16.19	1.24	12	1.48	806.00	10536.00	18200	20230612	-28.30	8900	20230103	46.63	18200	-28.30	20230612	8900	46.63	20230103	18200	-28.30	20230612	8900	46.63	20230103	5.07	N	224110	500	26 억		375162	N	N	0	N	00	N
29	20230726	130941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13110	-430	5	-3.18	784603890	59577	109.08	13400	13530	12980	17600	9480	13540	13169.58	7.03	0	7780	14353	13946	13653	13246	12953	13800	13100	27	4060	500	9200	10	1	5340000	700	16.27	1.24	12	1.12	806.00	10536.00	18200	20230612	-27.97	8900	20230103	47.30	18200	-27.97	20230612	8900	47.30	20230103	18200	-27.97	20230612	8900	47.30	20230103	5.07	N	224110	500	26 억		375162	N	N	0	N	00	N
30	20230726	120945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13130	-410	5	-3.03	711500340	53995	98.86	13400	13530	12980	17600	9480	13540	13177.15	7.03	0	9114	14353	13946	13653	13246	12953	13800	13100	27	4060	500	9200	10	1	5340000	701	16.29	1.25	12	1.01	806.00	10536.00	18200	20230612	-27.86	8900	20230103	47.53	18200	-27.86	20230612	8900	47.53	20230103	18200	-27.86	20230612	8900	47.53	20230103	5.07	N	224110	500	26 억		375162	N	N	0	N	00	N
31	20230726	110939	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13220	-320	5	-2.36	601237660	45601	83.49	13400	13530	12980	17600	9480	13540	13184.75	7.03	0	14045	14353	13946	13653	13246	12953	13800	13100	27	4060	500	9200	10	1	5340000	706	16.40	1.25	12	0.85	806.00	10536.00	18200	20230612	-27.36	8900	20230103	48.54	18200	-27.36	20230612	8900	48.54	20230103	18200	-27.36	20230612	8900	48.54	20230103	5.07	N	224110	500	26 억		375162	N	N	0	N	00	N
32	20230726	100948	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13090	-450	5	-3.32	333354140	25181	46.10	13400	13530	12980	17600	9480	13540	13238.32	7.03	0	7701	14353	13946	13653	13246	12953	13800	13100	27	4060	500	9200	10	1	5340000	699	16.24	1.24	12	0.47	806.00	10536.00	18200	20230612	-28.08	8900	20230103	47.08	18200	-28.08	20230612	8900	47.08	20230103	18200	-28.08	20230612	8900	47.08	20230103	5.07	N	224110	500	26 억		375162	N	N	0	N	00	N
33	20230726	090941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13350	-190	5	-1.40	73573460	5498	10.07	13400	13520	13330	17600	9480	13540	13381.86	7.03	0	-684	14353	13946	13653	13246	12953	13800	13100	27	4060	500	9200	10	1	5340000	713	16.56	1.27	12	0.10	806.00	10536.00	18200	20230612	-26.65	8900	20230103	50.00	18200	-26.65	20230612	8900	50.00	20230103	18200	-26.65	20230612	8900	50.00	20230103	5.07	N	224110	500	26 억		375162	N	N	0	N	00	N
34	20230725	160938	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13540	-400	5	-2.87	741644110	54354	61.63	13790	14060	13360	18120	9760	13940	13645.28	6.70	0	17503	15173	14556	14173	13556	13173	14365	13365	27	4180	500	9470	10	1	5340000	723	16.80	1.29	12	1.02	806.00	10536.00	18200	20230612	-25.60	8900	20230103	52.13	18200	-25.60	20230612	8900	52.13	20230103	18200	-25.60	20230612	8900	52.13	20230103	5.28	N	224110	500	26 억		357759	N	N	0	N	00	N
35	20230725	150928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13520	-420	5	-3.01	681720270	49924	56.61	13790	14060	13360	18120	9760	13940	13655.16	6.70	0	16776	15173	14556	14173	13556	13173	14365	13365	27	4180	500	9470	10	1	5340000	722	16.77	1.28	12	0.93	806.00	10536.00	18200	20230612	-25.71	8900	20230103	51.91	18200	-25.71	20230612	8900	51.91	20230103	18200	-25.71	20230612	8900	51.91	20230103	5.28	N	224110	500	26 억		357759	N	N	0	N	00	N
36	20230725	140926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13620	-320	5	-2.30	546830840	39934	45.28	13790	14060	13510	18120	9760	13940	13693.37	6.70	0	12192	15173	14556	14173	13556	13173	14365	13365	27	4180	500	9470	10	1	5340000	727	16.90	1.29	12	0.75	806.00	10536.00	18200	20230612	-25.16	8900	20230103	53.03	18200	-25.16	20230612	8900	53.03	20230103	18200	-25.16	20230612	8900	53.03	20230103	5.28	N	224110	500	26 억		357759	N	N	0	N	00	N
37	20230725	130937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13630	-310	5	-2.22	475460180	34682	39.32	13790	14060	13510	18120	9760	13940	13709.13	6.70	0	9939	15173	14556	14173	13556	13173	14365	13365	27	4180	500	9470	10	1	5340000	728	16.91	1.29	12	0.65	806.00	10536.00	18200	20230612	-25.11	8900	20230103	53.15	18200	-25.11	20230612	8900	53.15	20230103	18200	-25.11	20230612	8900	53.15	20230103	5.28	N	224110	500	26 억		357759	N	N	0	N	00	N
38	20230725	120936	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13690	-250	5	-1.79	371321750	27026	30.64	13790	14060	13570	18120	9760	13940	13739.43	6.70	0	5947	15173	14556	14173	13556	13173	14365	13365	27	4180	500	9470	10	1	5340000	731	16.99	1.30	12	0.51	806.00	10536.00	18200	20230612	-24.78	8900	20230103	53.82	18200	-24.78	20230612	8900	53.82	20230103	18200	-24.78	20230612	8900	53.82	20230103	5.28	N	224110	500	26 억		357759	N	N	0	N	00	N
39	20230725	110935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13710	-230	5	-1.65	251538760	18234	20.67	13790	14060	13660	18120	9760	13940	13795.04	6.70	0	3624	15173	14556	14173	13556	13173	14365	13365	27	4180	500	9470	10	1	5340000	732	17.01	1.30	12	0.34	806.00	10536.00	18200	20230612	-24.67	8900	20230103	54.04	18200	-24.67	20230612	8900	54.04	20230103	18200	-24.67	20230612	8900	54.04	20230103	5.28	N	224110	500	26 억		357759	N	N	0	N	00	N
40	20230725	100934	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13860	-80	5	-0.57	129334330	9348	10.60	13790	14060	13720	18120	9760	13940	13835.51	6.70	0	3657	15173	14556	14173	13556	13173	14365	13365	27	4180	500	9470	10	1	5340000	740	17.20	1.32	12	0.18	806.00	10536.00	18200	20230612	-23.85	8900	20230103	55.73	18200	-23.85	20230612	8900	55.73	20230103	18200	-23.85	20230612	8900	55.73	20230103	5.28	N	224110	500	26 억		357759	N	N	0	N	00	N
41	20230725	090934	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13720	-220	5	-1.58	69496100	5045	5.72	13790	14060	13720	18120	9760	13940	13775.24	6.70	0	2032	15173	14556	14173	13556	13173	14365	13365	27	4180	500	9470	10	1	5340000	733	17.02	1.30	12	0.09	806.00	10536.00	18200	20230612	-24.62	8900	20230103	54.16	18200	-24.62	20230612	8900	54.16	20230103	18200	-24.62	20230612	8900	54.16	20230103	5.28	N	224110	500	26 억		357759	N	N	0	N	00	N
42	20230724	160934	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13940	-660	5	-4.52	1247555980	87985	40.44	14790	14790	13790	18980	10220	14600	14179.60	6.94	0	-13282	16013	15306	14883	14176	13753	15095	13965	27	4380	500	9920	10	1	5340000	744	17.30	1.32	12	1.65	806.00	10536.00	18200	20230612	-23.41	8900	20230103	56.63	18200	-23.41	20230612	8900	56.63	20230103	18200	-23.41	20230612	8900	56.63	20230103	5.34	N	224110	500	26 억		370342	N	N	0	N	00	N
43	20230724	150931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13920	-680	5	-4.66	1200066680	84571	38.87	14790	14790	13790	18980	10220	14600	14190.05	6.94	0	-13097	16013	15306	14883	14176	13753	15095	13965	27	4380	500	9920	10	1	5340000	743	17.27	1.32	12	1.58	806.00	10536.00	18200	20230612	-23.52	8900	20230103	56.40	18200	-23.52	20230612	8900	56.40	20230103	18200	-23.52	20230612	8900	56.40	20230103	5.34	N	224110	500	26 억		370342	N	N	0	N	00	N
44	20230724	140928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13930	-670	5	-4.59	1149106400	80915	37.19	14790	14790	13790	18980	10220	14600	14201.40	6.94	0	-12383	16013	15306	14883	14176	13753	15095	13965	27	4380	500	9920	10	1	5340000	744	17.28	1.32	12	1.52	806.00	10536.00	18200	20230612	-23.46	8900	20230103	56.52	18200	-23.46	20230612	8900	56.52	20230103	18200	-23.46	20230612	8900	56.52	20230103	5.34	N	224110	500	26 억		370342	N	N	0	N	00	N
45	20230724	130929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13960	-640	5	-4.38	980037090	68717	31.58	14790	14790	13880	18980	10220	14600	14261.93	6.94	0	-14505	16013	15306	14883	14176	13753	15095	13965	27	4380	500	9920	10	1	5340000	745	17.32	1.32	12	1.29	806.00	10536.00	18200	20230612	-23.30	8900	20230103	56.85	18200	-23.30	20230612	8900	56.85	20230103	18200	-23.30	20230612	8900	56.85	20230103	5.34	N	224110	500	26 억		370342	N	N	0	N	00	N
46	20230724	120930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13980	-620	5	-4.25	830231580	57954	26.64	14790	14790	13950	18980	10220	14600	14325.70	6.94	0	-16091	16013	15306	14883	14176	13753	15095	13965	27	4380	500	9920	10	1	5340000	747	17.34	1.33	12	1.09	806.00	10536.00	18200	20230612	-23.19	8900	20230103	57.08	18200	-23.19	20230612	8900	57.08	20230103	18200	-23.19	20230612	8900	57.08	20230103	5.34	N	224110	500	26 억		370342	N	N	0	N	00	N
47	20230724	110935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14100	-500	5	-3.42	649259580	45026	20.69	14790	14790	14030	18980	10220	14600	14419.66	6.94	0	-16320	16013	15306	14883	14176	13753	15095	13965	27	4380	500	9920	10	1	5340000	753	17.49	1.34	12	0.84	806.00	10536.00	18200	20230612	-22.53	8900	20230103	58.43	18200	-22.53	20230612	8900	58.43	20230103	18200	-22.53	20230612	8900	58.43	20230103	5.34	N	224110	500	26 억		370342	N	N	0	N	00	N
48	20230724	100926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14340	-260	5	-1.78	489012420	33706	15.49	14790	14790	14300	18980	10220	14600	14508.17	6.94	0	-15413	16013	15306	14883	14176	13753	15095	13965	27	4380	500	9920	10	1	5340000	766	17.79	1.36	12	0.63	806.00	10536.00	18200	20230612	-21.21	8900	20230103	61.12	18200	-21.21	20230612	8900	61.12	20230103	18200	-21.21	20230612	8900	61.12	20230103	5.34	N	224110	500	26 억		370342	N	N	0	N	00	N
49	20230724	090931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14460	-140	5	-0.96	315355230	21611	9.93	14790	14790	14460	18980	10220	14600	14592.35	6.94	0	-16619	16013	15306	14883	14176	13753	15095	13965	27	4380	500	9920	10	1	5340000	772	17.94	1.37	12	0.40	806.00	10536.00	18200	20230612	-20.55	8900	20230103	62.47	18200	-20.55	20230612	8900	62.47	20230103	18200	-20.55	20230612	8900	62.47	20230103	5.34	N	224110	500	26 억		370342	N	N	0	N	00	N
50	20230721	160921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14600	240	2	1.67	3269434600	217409	797.01	14860	15590	14460	18660	10060	14360	15039.39	7.45	0	-26198	14840	14600	14300	14060	13760	14720	14180	27	4300	500	9760	10	1	5340000	780	18.11	1.39	12	4.07	806.00	10536.00	18200	20230612	-19.78	8900	20230103	64.04	18200	-19.78	20230612	8900	64.04	20230103	18200	-19.78	20230612	8900	64.04	20230103	5.32	N	224110	500	26 억		397811	N	N	0	N	00	N
51	20230721	150923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14600	240	2	1.67	3189083940	211909	776.85	14860	15590	14460	18660	10060	14360	15049.31	7.45	0	-25698	14840	14600	14300	14060	13760	14720	14180	27	4300	500	9760	10	1	5340000	780	18.11	1.39	12	3.97	806.00	10536.00	18200	20230612	-19.78	8900	20230103	64.04	18200	-19.78	20230612	8900	64.04	20230103	18200	-19.78	20230612	8900	64.04	20230103	5.32	N	224110	500	26 억		397811	N	N	0	N	00	N
52	20230721	140920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14960	600	2	4.18	2994535220	198710	728.46	14860	15590	14460	18660	10060	14360	15069.88	7.45	0	-25743	14840	14600	14300	14060	13760	14720	14180	27	4300	500	9760	10	1	5340000	799	18.56	1.42	12	3.72	806.00	10536.00	18200	20230612	-17.80	8900	20230103	68.09	18200	-17.80	20230612	8900	68.09	20230103	18200	-17.80	20230612	8900	68.09	20230103	5.32	N	224110	500	26 억		397811	N	N	0	N	00	N
53	20230721	130923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14920	560	2	3.90	2906149100	192788	706.75	14860	15590	14460	18660	10060	14360	15074.33	7.45	0	-25028	14840	14600	14300	14060	13760	14720	14180	27	4300	500	9760	10	1	5340000	797	18.51	1.42	12	3.61	806.00	10536.00	18200	20230612	-18.02	8900	20230103	67.64	18200	-18.02	20230612	8900	67.64	20230103	18200	-18.02	20230612	8900	67.64	20230103	5.32	N	224110	500	26 억		397811	N	N	0	N	00	N
54	20230721	120935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15220	860	2	5.99	2724180430	180719	662.51	14860	15590	14460	18660	10060	14360	15074.12	7.45	0	-18831	14840	14600	14300	14060	13760	14720	14180	27	4300	500	9760	10	1	5340000	813	18.88	1.44	12	3.38	806.00	10536.00	18200	20230612	-16.37	8900	20230103	71.01	18200	-16.37	20230612	8900	71.01	20230103	18200	-16.37	20230612	8900	71.01	20230103	5.32	N	224110	500	26 억		397811	N	N	0	N	00	N
55	20230721	110930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15350	990	2	6.89	2468732860	164034	601.34	14860	15590	14460	18660	10060	14360	15050.13	7.45	0	-19068	14840	14600	14300	14060	13760	14720	14180	27	4300	500	9760	10	1	5340000	820	19.04	1.46	12	3.07	806.00	10536.00	18200	20230612	-15.66	8900	20230103	72.47	18200	-15.66	20230612	8900	72.47	20230103	18200	-15.66	20230612	8900	72.47	20230103	5.32	N	224110	500	26 억		397811	N	N	0	N	00	N
56	20230721	100929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15070	710	2	4.94	1705931170	114243	418.81	14860	15390	14460	18660	10060	14360	14932.48	7.45	0	-23028	14840	14600	14300	14060	13760	14720	14180	27	4300	500	9760	10	1	5340000	805	18.70	1.43	12	2.14	806.00	10536.00	18200	20230612	-17.20	8900	20230103	69.33	18200	-17.20	20230612	8900	69.33	20230103	18200	-17.20	20230612	8900	69.33	20230103	5.32	N	224110	500	26 억		397811	N	N	0	N	00	N
57	20230721	090927	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14590	230	2	1.60	497631960	33818	123.98	14860	14950	14460	18660	10060	14360	14715.00	7.45	0	-14500	14840	14600	14300	14060	13760	14720	14180	27	4300	500	9760	10	1	5340000	779	18.10	1.38	12	0.63	806.00	10536.00	18200	20230612	-19.84	8900	20230103	63.93	18200	-19.84	20230612	8900	63.93	20230103	18200	-19.84	20230612	8900	63.93	20230103	5.32	N	224110	500	26 억		397811	N	N	0	N	00	N
58	20230720	160919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14360	110	2	0.77	385530690	27057	75.84	14250	14540	14000	18520	9980	14250	14248.59	7.25	0	10340	14723	14486	14243	14006	13763	14365	13885	27	4270	500	9690	10	1	5340000	767	17.82	1.36	12	0.51	806.00	10536.00	18200	20230612	-21.10	8900	20230103	61.35	18200	-21.10	20230612	8900	61.35	20230103	18200	-21.10	20230612	8900	61.35	20230103	5.36	N	224110	500	26 억		387288	N	N	0	N	00	N
59	20230720	150919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14290	40	2	0.28	358952050	25193	70.62	14250	14540	14000	18520	9980	14250	14248.09	7.25	0	10025	14723	14486	14243	14006	13763	14365	13885	27	4270	500	9690	10	1	5340000	763	17.73	1.36	12	0.47	806.00	10536.00	18200	20230612	-21.48	8900	20230103	60.56	18200	-21.48	20230612	8900	60.56	20230103	18200	-21.48	20230612	8900	60.56	20230103	5.36	N	224110	500	26 억		387288	N	N	0	N	00	N
60	20230720	140917	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14410	160	2	1.12	262613050	18426	51.65	14250	14540	14000	18520	9980	14250	14252.31	7.25	0	6965	14723	14486	14243	14006	13763	14365	13885	27	4270	500	9690	10	1	5340000	769	17.88	1.37	12	0.35	806.00	10536.00	18200	20230612	-20.82	8900	20230103	61.91	18200	-20.82	20230612	8900	61.91	20230103	18200	-20.82	20230612	8900	61.91	20230103	5.36	N	224110	500	26 억		387288	N	N	0	N	00	N
61	20230720	130919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14330	80	2	0.56	216455520	15194	42.59	14250	14540	14000	18520	9980	14250	14246.12	7.25	0	4870	14723	14486	14243	14006	13763	14365	13885	27	4270	500	9690	10	1	5340000	765	17.78	1.36	12	0.28	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	5.36	N	224110	500	26 억		387288	N	N	0	N	00	N
62	20230720	120927	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14490	240	2	1.68	193224670	13578	38.06	14250	14540	14000	18520	9980	14250	14230.72	7.25	0	4360	14723	14486	14243	14006	13763	14365	13885	27	4270	500	9690	10	1	5340000	774	17.98	1.38	12	0.25	806.00	10536.00	18200	20230612	-20.38	8900	20230103	62.81	18200	-20.38	20230612	8900	62.81	20230103	18200	-20.38	20230612	8900	62.81	20230103	5.36	N	224110	500	26 억		387288	N	N	0	N	00	N
63	20230720	110923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14380	130	2	0.91	140896760	9934	27.85	14250	14400	14000	18520	9980	14250	14183.29	7.25	0	2335	14723	14486	14243	14006	13763	14365	13885	27	4270	500	9690	10	1	5340000	768	17.84	1.36	12	0.19	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.36	N	224110	500	26 억		387288	N	N	0	N	00	N
64	20230720	100912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14090	-160	5	-1.12	91783530	6490	18.19	14250	14400	14000	18520	9980	14250	14142.30	7.25	0	-100	14723	14486	14243	14006	13763	14365	13885	27	4270	500	9690	10	1	5340000	752	17.48	1.34	12	0.12	806.00	10536.00	18200	20230612	-22.58	8900	20230103	58.31	18200	-22.58	20230612	8900	58.31	20230103	18200	-22.58	20230612	8900	58.31	20230103	5.36	N	224110	500	26 억		387288	N	N	0	N	00	N
65	20230720	090914	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	0	3	0.00	27343930	1918	5.38	14250	14400	14250	18520	9980	14250	14256.48	7.25	0	-194	14723	14486	14243	14006	13763	14365	13885	27	4270	500	9690	10	1	5340000	761	17.68	1.35	12	0.04	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	5.36	N	224110	500	26 억		387288	N	N	0	N	00	N
66	20230719	160931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	-50	5	-0.35	507777690	35673	67.78	14300	14480	14000	18590	10010	14300	14234.23	7.05	0	10723	15260	14780	14500	14020	13740	14640	13880	27	4290	500	9720	10	1	5340000	761	17.68	1.35	12	0.67	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	5.38	N	224110	500	26 억		376628	N	N	0	N	00	N
67	20230719	150931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14260	-40	5	-0.28	498674780	35034	66.57	14300	14480	14000	18590	10010	14300	14234.02	7.05	0	10560	15260	14780	14500	14020	13740	14640	13880	27	4290	500	9720	10	1	5340000	761	17.69	1.35	12	0.66	806.00	10536.00	18200	20230612	-21.65	8900	20230103	60.22	18200	-21.65	20230612	8900	60.22	20230103	18200	-21.65	20230612	8900	60.22	20230103	5.38	N	224110	500	26 억		376628	N	N	0	N	00	N
68	20230719	140933	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14200	-100	5	-0.70	424844870	29831	56.68	14300	14480	14000	18590	10010	14300	14241.72	7.05	0	8308	15260	14780	14500	14020	13740	14640	13880	27	4290	500	9720	10	1	5340000	758	17.62	1.35	12	0.56	806.00	10536.00	18200	20230612	-21.98	8900	20230103	59.55	18200	-21.98	20230612	8900	59.55	20230103	18200	-21.98	20230612	8900	59.55	20230103	5.38	N	224110	500	26 억		376628	N	N	0	N	00	N
69	20230719	130920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14260	-40	5	-0.28	369575230	25940	49.29	14300	14480	14000	18590	10010	14300	14247.31	7.05	0	6658	15260	14780	14500	14020	13740	14640	13880	27	4290	500	9720	10	1	5340000	761	17.69	1.35	12	0.49	806.00	10536.00	18200	20230612	-21.65	8900	20230103	60.22	18200	-21.65	20230612	8900	60.22	20230103	18200	-21.65	20230612	8900	60.22	20230103	5.38	N	224110	500	26 억		376628	N	N	0	N	00	N
70	20230719	120936	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14270	-30	5	-0.21	352268150	24724	46.98	14300	14480	14000	18590	10010	14300	14248.02	7.05	0	5934	15260	14780	14500	14020	13740	14640	13880	27	4290	500	9720	10	1	5340000	762	17.70	1.35	12	0.46	806.00	10536.00	18200	20230612	-21.59	8900	20230103	60.34	18200	-21.59	20230612	8900	60.34	20230103	18200	-21.59	20230612	8900	60.34	20230103	5.38	N	224110	500	26 억		376628	N	N	0	N	00	N
71	20230719	110934	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14300	0	3	0.00	274659930	19254	36.58	14300	14480	14000	18590	10010	14300	14265.08	7.05	0	5186	15260	14780	14500	14020	13740	14640	13880	27	4290	500	9720	10	1	5340000	764	17.74	1.36	12	0.36	806.00	10536.00	18200	20230612	-21.43	8900	20230103	60.67	18200	-21.43	20230612	8900	60.67	20230103	18200	-21.43	20230612	8900	60.67	20230103	5.38	N	224110	500	26 억		376628	N	N	0	N	00	N
72	20230719	100925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	-50	5	-0.35	175015940	12326	23.42	14300	14350	14000	18590	10010	14300	14198.92	7.05	0	2280	15260	14780	14500	14020	13740	14640	13880	27	4290	500	9720	10	1	5340000	761	17.68	1.35	12	0.23	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	5.38	N	224110	500	26 억		376628	N	N	0	N	00	N
73	20230719	090925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14260	-40	5	-0.28	17012930	1190	2.26	14300	14350	14260	18590	10010	14300	14296.58	7.05	0	450	15260	14780	14500	14020	13740	14640	13880	27	4290	500	9720	10	1	5340000	761	17.69	1.35	12	0.02	806.00	10536.00	18200	20230612	-21.65	8900	20230103	60.22	18200	-21.65	20230612	8900	60.22	20230103	18200	-21.65	20230612	8900	60.22	20230103	5.38	N	224110	500	26 억		376628	N	N	0	N	00	N
74	20230718	160924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14300	-570	5	-3.83	756688850	52581	129.18	14870	14980	14220	19330	10410	14870	14391.01	7.14	0	-4784	15230	15050	14690	14510	14150	15140	14600	27	4460	500	10110	10	1	5340000	764	17.74	1.36	12	0.98	806.00	10536.00	18200	20230612	-21.43	8900	20230103	60.67	18200	-21.43	20230612	8900	60.67	20230103	18200	-21.43	20230612	8900	60.67	20230103	5.42	N	224110	500	26 억		381447	N	N	0	N	00	N
75	20230718	150922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14330	-540	5	-3.63	725311700	50387	123.79	14870	14980	14220	19330	10410	14870	14394.82	7.14	0	-5223	15230	15050	14690	14510	14150	15140	14600	27	4460	500	10110	10	1	5340000	765	17.78	1.36	12	0.94	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	5.42	N	224110	500	26 억		381447	N	N	0	N	00	N
76	20230718	140919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14360	-510	5	-3.43	690231020	47935	117.76	14870	14980	14220	19330	10410	14870	14399.31	7.14	0	-5746	15230	15050	14690	14510	14150	15140	14600	27	4460	500	10110	10	1	5340000	767	17.82	1.36	12	0.90	806.00	10536.00	18200	20230612	-21.10	8900	20230103	61.35	18200	-21.10	20230612	8900	61.35	20230103	18200	-21.10	20230612	8900	61.35	20230103	5.42	N	224110	500	26 억		381447	N	N	0	N	00	N
77	20230718	130920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14280	-590	5	-3.97	603098400	41839	102.79	14870	14980	14220	19330	10410	14870	14414.74	7.14	0	-6758	15230	15050	14690	14510	14150	15140	14600	27	4460	500	10110	10	1	5340000	763	17.72	1.36	12	0.78	806.00	10536.00	18200	20230612	-21.54	8900	20230103	60.45	18200	-21.54	20230612	8900	60.45	20230103	18200	-21.54	20230612	8900	60.45	20230103	5.42	N	224110	500	26 억		381447	N	N	0	N	00	N
78	20230718	120928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14350	-520	5	-3.50	473315700	32744	80.44	14870	14980	14270	19330	10410	14870	14455.04	7.14	0	-10662	15230	15050	14690	14510	14150	15140	14600	27	4460	500	10110	10	1	5340000	766	17.80	1.36	12	0.61	806.00	10536.00	18200	20230612	-21.15	8900	20230103	61.24	18200	-21.15	20230612	8900	61.24	20230103	18200	-21.15	20230612	8900	61.24	20230103	5.42	N	224110	500	26 억		381447	N	N	0	N	00	N
79	20230718	110927	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14420	-450	5	-3.03	355899810	24550	60.31	14870	14980	14320	19330	10410	14870	14496.94	7.14	0	-8936	15230	15050	14690	14510	14150	15140	14600	27	4460	500	10110	10	1	5340000	770	17.89	1.37	12	0.46	806.00	10536.00	18200	20230612	-20.77	8900	20230103	62.02	18200	-20.77	20230612	8900	62.02	20230103	18200	-20.77	20230612	8900	62.02	20230103	5.42	N	224110	500	26 억		381447	N	N	0	N	00	N
80	20230718	100920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14380	-490	5	-3.30	250518150	17218	42.30	14870	14980	14380	19330	10410	14870	14549.78	7.14	0	-6268	15230	15050	14690	14510	14150	15140	14600	27	4460	500	10110	10	1	5340000	768	17.84	1.36	12	0.32	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.42	N	224110	500	26 억		381447	N	N	0	N	00	N
81	20230718	090918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14810	-60	5	-0.40	29491020	1981	4.87	14870	14980	14810	19330	10410	14870	14886.94	7.14	0	-1759	15230	15050	14690	14510	14150	15140	14600	27	4460	500	10110	10	1	5340000	791	18.37	1.41	12	0.04	806.00	10536.00	18200	20230612	-18.63	8900	20230103	66.40	18200	-18.63	20230612	8900	66.40	20230103	18200	-18.63	20230612	8900	66.40	20230103	5.42	N	224110	500	26 억		381447	N	N	0	N	00	N
82	20230717	160919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14870	220	2	1.50	594509580	40605	52.98	14650	14870	14330	19040	10260	14650	14641.21	6.68	0	24503	15530	15090	14740	14300	13950	14915	14125	27	4390	500	9960	10	1	5340000	794	18.45	1.41	12	0.76	806.00	10536.00	18200	20230612	-18.30	8900	20230103	67.08	18200	-18.30	20230612	8900	67.08	20230103	18200	-18.30	20230612	8900	67.08	20230103	5.40	N	224110	500	26 억		356842	N	N	0	N	00	N
83	20230717	150916	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14820	170	2	1.16	563117110	38489	50.22	14650	14870	14330	19040	10260	14650	14630.60	6.68	0	23153	15530	15090	14740	14300	13950	14915	14125	27	4390	500	9960	10	1	5340000	791	18.39	1.41	12	0.72	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	5.40	N	224110	500	26 억		356842	N	N	0	N	00	N
84	20230717	140919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14800	150	2	1.02	509274640	34858	45.48	14650	14850	14330	19040	10260	14650	14609.98	6.68	0	22250	15530	15090	14740	14300	13950	14915	14125	27	4390	500	9960	10	1	5340000	790	18.36	1.40	12	0.65	806.00	10536.00	18200	20230612	-18.68	8900	20230103	66.29	18200	-18.68	20230612	8900	66.29	20230103	18200	-18.68	20230612	8900	66.29	20230103	5.40	N	224110	500	26 억		356842	N	N	0	N	00	N
85	20230717	130909	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14790	140	2	0.96	472762910	32393	42.26	14650	14850	14330	19040	10260	14650	14594.60	6.68	0	20516	15530	15090	14740	14300	13950	14915	14125	27	4390	500	9960	10	1	5340000	790	18.35	1.40	12	0.61	806.00	10536.00	18200	20230612	-18.74	8900	20230103	66.18	18200	-18.74	20230612	8900	66.18	20230103	18200	-18.74	20230612	8900	66.18	20230103	5.40	N	224110	500	26 억		356842	N	N	0	N	00	N
86	20230717	120920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14820	170	2	1.16	443549280	30420	39.69	14650	14820	14330	19040	10260	14650	14580.84	6.68	0	19347	15530	15090	14740	14300	13950	14915	14125	27	4390	500	9960	10	1	5340000	791	18.39	1.41	12	0.57	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	5.40	N	224110	500	26 억		356842	N	N	0	N	00	N
87	20230717	110911	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14730	80	2	0.55	379803410	26100	34.05	14650	14760	14330	19040	10260	14650	14551.85	6.68	0	16437	15530	15090	14740	14300	13950	14915	14125	27	4390	500	9960	10	1	5340000	787	18.28	1.40	12	0.49	806.00	10536.00	18200	20230612	-19.07	8900	20230103	65.51	18200	-19.07	20230612	8900	65.51	20230103	18200	-19.07	20230612	8900	65.51	20230103	5.40	N	224110	500	26 억		356842	N	N	0	N	00	N
88	20230717	100911	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14520	-130	5	-0.89	333686780	22956	29.95	14650	14760	14330	19040	10260	14650	14535.93	6.68	0	16175	15530	15090	14740	14300	13950	14915	14125	27	4390	500	9960	10	1	5340000	775	18.01	1.38	12	0.43	806.00	10536.00	18200	20230612	-20.22	8900	20230103	63.15	18200	-20.22	20230612	8900	63.15	20230103	18200	-20.22	20230612	8900	63.15	20230103	5.40	N	224110	500	26 억		356842	N	N	0	N	00	N
89	20230717	090911	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14400	-250	5	-1.71	55116070	3809	4.97	14650	14650	14330	19040	10260	14650	14469.96	6.68	0	721	15530	15090	14740	14300	13950	14915	14125	27	4390	500	9960	10	1	5340000	769	17.87	1.37	12	0.07	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	5.40	N	224110	500	26 억		356842	N	N	0	N	00	N
90	20230714	160911	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14650	-410	5	-2.72	1119617520	76535	233.18	15060	15180	14390	19570	10550	15060	14628.81	6.44	0	12777	15346	15202	15046	14902	14746	15275	14975	27	4510	500	10240	10	1	5340000	782	18.18	1.39	12	1.43	806.00	10536.00	18200	20230612	-19.51	8900	20230103	64.61	18200	-19.51	20230612	8900	64.61	20230103	18200	-19.51	20230612	8900	64.61	20230103	5.36	N	224110	500	26 억		344034	N	N	0	N	00	N
91	20230714	150914	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14780	-280	5	-1.86	1046911250	71564	218.04	15060	15180	14390	19570	10550	15060	14629.02	6.44	0	11847	15346	15202	15046	14902	14746	15275	14975	27	4510	500	10240	10	1	5340000	789	18.34	1.40	12	1.34	806.00	10536.00	18200	20230612	-18.79	8900	20230103	66.07	18200	-18.79	20230612	8900	66.07	20230103	18200	-18.79	20230612	8900	66.07	20230103	5.36	N	224110	500	26 억		344034	N	N	0	N	00	N
92	20230714	140919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14600	-460	5	-3.05	919262210	62794	191.32	15060	15180	14390	19570	10550	15060	14639.33	6.44	0	5996	15346	15202	15046	14902	14746	15275	14975	27	4510	500	10240	10	1	5340000	780	18.11	1.39	12	1.18	806.00	10536.00	18200	20230612	-19.78	8900	20230103	64.04	18200	-19.78	20230612	8900	64.04	20230103	18200	-19.78	20230612	8900	64.04	20230103	5.36	N	224110	500	26 억		344034	N	N	0	N	00	N
93	20230714	130907	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14440	-620	5	-4.12	839770570	57318	174.63	15060	15180	14390	19570	10550	15060	14651.08	6.44	0	3106	15346	15202	15046	14902	14746	15275	14975	27	4510	500	10240	10	1	5340000	771	17.92	1.37	12	1.07	806.00	10536.00	18200	20230612	-20.66	8900	20230103	62.25	18200	-20.66	20230612	8900	62.25	20230103	18200	-20.66	20230612	8900	62.25	20230103	5.36	N	224110	500	26 억		344034	N	N	0	N	00	N
94	20230714	120906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14490	-570	5	-3.78	677692060	46097	140.45	15060	15180	14490	19570	10550	15060	14701.44	6.44	0	1789	15346	15202	15046	14902	14746	15275	14975	27	4510	500	10240	10	1	5340000	774	17.98	1.38	12	0.86	806.00	10536.00	18200	20230612	-20.38	8900	20230103	62.81	18200	-20.38	20230612	8900	62.81	20230103	18200	-20.38	20230612	8900	62.81	20230103	5.36	N	224110	500	26 억		344034	N	N	0	N	00	N
95	20230714	110917	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14620	-440	5	-2.92	416684820	28126	85.69	15060	15180	14620	19570	10550	15060	14814.93	6.44	0	-5160	15346	15202	15046	14902	14746	15275	14975	27	4510	500	10240	10	1	5340000	781	18.14	1.39	12	0.53	806.00	10536.00	18200	20230612	-19.67	8900	20230103	64.27	18200	-19.67	20230612	8900	64.27	20230103	18200	-19.67	20230612	8900	64.27	20230103	5.36	N	224110	500	26 억		344034	N	N	0	N	00	N
96	20230714	100918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14770	-290	5	-1.93	332912770	22433	68.35	15060	15180	14750	19570	10550	15060	14840.31	6.44	0	-5460	15346	15202	15046	14902	14746	15275	14975	27	4510	500	10240	10	1	5340000	789	18.33	1.40	12	0.42	806.00	10536.00	18200	20230612	-18.85	8900	20230103	65.96	18200	-18.85	20230612	8900	65.96	20230103	18200	-18.85	20230612	8900	65.96	20230103	5.36	N	224110	500	26 억		344034	N	N	0	N	00	N
97	20230714	090913	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14910	-150	5	-1.00	20226390	1347	4.10	15060	15180	14910	19570	10550	15060	15015.88	6.44	0	-684	15346	15202	15046	14902	14746	15275	14975	27	4510	500	10240	10	1	5340000	796	18.50	1.42	12	0.03	806.00	10536.00	18200	20230612	-18.08	8900	20230103	67.53	18200	-18.08	20230612	8900	67.53	20230103	18200	-18.08	20230612	8900	67.53	20230103	5.36	N	224110	500	26 억		344034	N	N	0	N	00	N
98	20230713	160909	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15060	20	2	0.13	487597750	32401	75.65	15050	15190	14890	19550	10530	15040	15048.80	6.28	0	8882	16100	15570	15270	14740	14440	15420	14590	27	4510	500	10220	10	1	5340000	804	18.68	1.43	12	0.61	806.00	10536.00	18200	20230612	-17.25	8900	20230103	69.21	18200	-17.25	20230612	8900	69.21	20230103	18200	-17.25	20230612	8900	69.21	20230103	5.39	N	224110	500	26 억		335152	N	N	0	N	00	N
99	20230713	150904	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15100	60	2	0.40	464758740	30885	72.11	15050	15190	14890	19550	10530	15040	15048.04	6.28	0	8456	16100	15570	15270	14740	14440	15420	14590	27	4510	500	10220	10	1	5340000	806	18.73	1.43	12	0.58	806.00	10536.00	18200	20230612	-17.03	8900	20230103	69.66	18200	-17.03	20230612	8900	69.66	20230103	18200	-17.03	20230612	8900	69.66	20230103	5.39	N	224110	500	26 억		335152	N	N	0	N	00	N
100	20230713	140903	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15120	80	2	0.53	394720820	26239	61.26	15050	15190	14890	19550	10530	15040	15043.29	6.28	0	7565	16100	15570	15270	14740	14440	15420	14590	27	4510	500	10220	10	1	5340000	807	18.76	1.44	12	0.49	806.00	10536.00	18200	20230612	-16.92	8900	20230103	69.89	18200	-16.92	20230612	8900	69.89	20230103	18200	-16.92	20230612	8900	69.89	20230103	5.39	N	224110	500	26 억		335152	N	N	0	N	00	N
101	20230713	130907	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15030	-10	5	-0.07	345294440	22958	53.60	15050	15190	14890	19550	10530	15040	15040.27	6.28	0	5528	16100	15570	15270	14740	14440	15420	14590	27	4510	500	10220	10	1	5340000	803	18.65	1.43	12	0.43	806.00	10536.00	18200	20230612	-17.42	8900	20230103	68.88	18200	-17.42	20230612	8900	68.88	20230103	18200	-17.42	20230612	8900	68.88	20230103	5.39	N	224110	500	26 억		335152	N	N	0	N	00	N
102	20230713	120903	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15120	80	2	0.53	254215370	16903	39.46	15050	15190	14890	19550	10530	15040	15039.66	6.28	0	4468	16100	15570	15270	14740	14440	15420	14590	27	4510	500	10220	10	1	5340000	807	18.76	1.44	12	0.32	806.00	10536.00	18200	20230612	-16.92	8900	20230103	69.89	18200	-16.92	20230612	8900	69.89	20230103	18200	-16.92	20230612	8900	69.89	20230103	5.39	N	224110	500	26 억		335152	N	N	0	N	00	N
103	20230713	110906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15070	30	2	0.20	171022980	11382	26.57	15050	15190	14890	19550	10530	15040	15025.74	6.28	0	4180	16100	15570	15270	14740	14440	15420	14590	27	4510	500	10220	10	1	5340000	805	18.70	1.43	12	0.21	806.00	10536.00	18200	20230612	-17.20	8900	20230103	69.33	18200	-17.20	20230612	8900	69.33	20230103	18200	-17.20	20230612	8900	69.33	20230103	5.39	N	224110	500	26 억		335152	N	N	0	N	00	N
104	20230713	100901	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15080	40	2	0.27	117906920	7862	18.36	15050	15190	14890	19550	10530	15040	14997.06	6.28	0	2471	16100	15570	15270	14740	14440	15420	14590	27	4510	500	10220	10	1	5340000	805	18.71	1.43	12	0.15	806.00	10536.00	18200	20230612	-17.14	8900	20230103	69.44	18200	-17.14	20230612	8900	69.44	20230103	18200	-17.14	20230612	8900	69.44	20230103	5.39	N	224110	500	26 억		335152	N	N	0	N	00	N
105	20230713	090901	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14930	-110	5	-0.73	40324760	2693	6.29	15050	15190	14890	19550	10530	15040	14973.92	6.28	0	129	16100	15570	15270	14740	14440	15420	14590	27	4510	500	10220	10	1	5340000	797	18.52	1.42	12	0.05	806.00	10536.00	18200	20230612	-17.97	8900	20230103	67.75	18200	-17.97	20230612	8900	67.75	20230103	18200	-17.97	20230612	8900	67.75	20230103	5.39	N	224110	500	26 억		335152	N	N	0	N	00	N
106	20230712	160859	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15040	-560	5	-3.59	646412730	42429	116.49	15800	15800	14970	20250	10920	15600	15236.13	6.56	0	-14721	15886	15742	15516	15372	15146	15815	15445	27	4665	500	10600	10	1	5340000	803	18.66	1.43	12	0.79	806.00	10536.00	18200	20230612	-17.36	8900	20230103	68.99	18200	-17.36	20230612	8900	68.99	20230103	18200	-17.36	20230612	8900	68.99	20230103	5.47	N	224110	500	26 억		350101	N	N	0	N	00	N
107	20230712	150853	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14980	-620	5	-3.97	618457800	40569	111.38	15800	15800	14970	20250	10920	15600	15244.59	6.56	0	-15077	15886	15742	15516	15372	15146	15815	15445	27	4665	500	10600	10	1	5340000	800	18.59	1.42	12	0.76	806.00	10536.00	18200	20230612	-17.69	8900	20230103	68.31	18200	-17.69	20230612	8900	68.31	20230103	18200	-17.69	20230612	8900	68.31	20230103	5.47	N	224110	500	26 억		350101	N	N	0	N	00	N
108	20230712	140851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15050	-550	5	-3.53	524857710	34334	94.26	15800	15800	15030	20250	10920	15600	15286.82	6.56	0	-14765	15886	15742	15516	15372	15146	15815	15445	27	4665	500	10600	10	1	5340000	804	18.67	1.43	12	0.64	806.00	10536.00	18200	20230612	-17.31	8900	20230103	69.10	18200	-17.31	20230612	8900	69.10	20230103	18200	-17.31	20230612	8900	69.10	20230103	5.47	N	224110	500	26 억		350101	N	N	0	N	00	N
109	20230712	130852	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15130	-470	5	-3.01	460853340	30091	82.61	15800	15800	15110	20250	10920	15600	15315.32	6.56	0	-12826	15886	15742	15516	15372	15146	15815	15445	27	4665	500	10600	10	1	5340000	808	18.77	1.44	12	0.56	806.00	10536.00	18200	20230612	-16.87	8900	20230103	70.00	18200	-16.87	20230612	8900	70.00	20230103	18200	-16.87	20230612	8900	70.00	20230103	5.47	N	224110	500	26 억		350101	N	N	0	N	00	N
110	20230712	120857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15250	-350	5	-2.24	361868530	23566	64.70	15800	15800	15180	20250	10920	15600	15355.53	6.56	0	-9745	15886	15742	15516	15372	15146	15815	15445	27	4665	500	10600	10	1	5340000	814	18.92	1.45	12	0.44	806.00	10536.00	18200	20230612	-16.21	8900	20230103	71.35	18200	-16.21	20230612	8900	71.35	20230103	18200	-16.21	20230612	8900	71.35	20230103	5.47	N	224110	500	26 억		350101	N	N	0	N	00	N
111	20230712	110856	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15270	-330	5	-2.12	287429380	18673	51.27	15800	15800	15180	20250	10920	15600	15392.78	6.56	0	-5976	15886	15742	15516	15372	15146	15815	15445	27	4665	500	10600	10	1	5340000	815	18.95	1.45	12	0.35	806.00	10536.00	18200	20230612	-16.10	8900	20230103	71.57	18200	-16.10	20230612	8900	71.57	20230103	18200	-16.10	20230612	8900	71.57	20230103	5.47	N	224110	500	26 억		350101	N	N	0	N	00	N
112	20230712	100856	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15330	-270	5	-1.73	193476150	12518	34.37	15800	15800	15320	20250	10920	15600	15455.84	6.56	0	-5204	15886	15742	15516	15372	15146	15815	15445	27	4665	500	10600	10	1	5340000	819	19.02	1.46	12	0.23	806.00	10536.00	18200	20230612	-15.77	8900	20230103	72.25	18200	-15.77	20230612	8900	72.25	20230103	18200	-15.77	20230612	8900	72.25	20230103	5.47	N	224110	500	26 억		350101	N	N	0	N	00	N
113	20230712	090857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15590	-10	5	-0.06	30802530	1967	5.40	15800	15800	15590	20250	10920	15600	15659.65	6.56	0	-519	15886	15742	15516	15372	15146	15815	15445	27	4665	500	10600	10	1	5340000	833	19.34	1.48	12	0.04	806.00	10536.00	18200	20230612	-14.34	8900	20230103	75.17	18200	-14.34	20230612	8900	75.17	20230103	18200	-14.34	20230612	8900	75.17	20230103	5.47	N	224110	500	26 억		350101	N	N	0	N	00	N
114	20230711	160845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15600	160	2	1.04	560577010	36174	87.24	15290	15660	15290	20050	10810	15440	15496.29	6.58	0	-1438	15913	15676	15283	15046	14653	15795	15165	27	4620	500	10490	10	1	5340000	833	19.35	1.48	12	0.68	806.00	10536.00	18200	20230612	-14.29	8900	20230103	75.28	18200	-14.29	20230612	8900	75.28	20230103	18200	-14.29	20230612	8900	75.28	20230103	5.53	N	224110	500	26 억		351536	N	N	0	N	00	N
115	20230711	150842	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15600	160	2	1.04	503826300	32534	78.46	15290	15660	15290	20050	10810	15440	15486.15	6.58	0	-1052	15913	15676	15283	15046	14653	15795	15165	27	4620	500	10490	10	1	5340000	833	19.35	1.48	12	0.61	806.00	10536.00	18200	20230612	-14.29	8900	20230103	75.28	18200	-14.29	20230612	8900	75.28	20230103	18200	-14.29	20230612	8900	75.28	20230103	5.53	N	224110	500	26 억		351536	N	N	0	N	00	N
116	20230711	140836	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15580	140	2	0.91	415820800	26881	64.83	15290	15650	15290	20050	10810	15440	15468.95	6.58	0	-1706	15913	15676	15283	15046	14653	15795	15165	27	4620	500	10490	10	1	5340000	832	19.33	1.48	12	0.50	806.00	10536.00	18200	20230612	-14.40	8900	20230103	75.06	18200	-14.40	20230612	8900	75.06	20230103	18200	-14.40	20230612	8900	75.06	20230103	5.53	N	224110	500	26 억		351536	N	N	0	N	00	N
117	20230711	130827	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15530	90	2	0.58	339057460	21936	52.90	15290	15550	15290	20050	10810	15440	15456.67	6.58	0	-1318	15913	15676	15283	15046	14653	15795	15165	27	4620	500	10490	10	1	5340000	829	19.27	1.47	12	0.41	806.00	10536.00	18200	20230612	-14.67	8900	20230103	74.49	18200	-14.67	20230612	8900	74.49	20230103	18200	-14.67	20230612	8900	74.49	20230103	5.53	N	224110	500	26 억		351536	N	N	0	N	00	N
118	20230711	120847	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15530	90	2	0.58	289676610	18753	45.23	15290	15550	15290	20050	10810	15440	15446.95	6.58	0	-1608	15913	15676	15283	15046	14653	15795	15165	27	4620	500	10490	10	1	5340000	829	19.27	1.47	12	0.35	806.00	10536.00	18200	20230612	-14.67	8900	20230103	74.49	18200	-14.67	20230612	8900	74.49	20230103	18200	-14.67	20230612	8900	74.49	20230103	5.53	N	224110	500	26 억		351536	N	N	0	N	00	N
119	20230711	110852	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15530	90	2	0.58	275174780	17816	42.97	15290	15550	15290	20050	10810	15440	15445.37	6.58	0	-1763	15913	15676	15283	15046	14653	15795	15165	27	4620	500	10490	10	1	5340000	829	19.27	1.47	12	0.33	806.00	10536.00	18200	20230612	-14.67	8900	20230103	74.49	18200	-14.67	20230612	8900	74.49	20230103	18200	-14.67	20230612	8900	74.49	20230103	5.53	N	224110	500	26 억		351536	N	N	0	N	00	N
120	20230711	100850	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15490	50	2	0.32	150562910	9756	23.53	15290	15550	15290	20050	10810	15440	15432.85	6.58	0	371	15913	15676	15283	15046	14653	15795	15165	27	4620	500	10490	10	1	5340000	827	19.22	1.47	12	0.18	806.00	10536.00	18200	20230612	-14.89	8900	20230103	74.04	18200	-14.89	20230612	8900	74.04	20230103	18200	-14.89	20230612	8900	74.04	20230103	5.53	N	224110	500	26 억		351536	N	N	0	N	00	N
121	20230711	090847	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15340	-100	5	-0.65	10532200	688	1.66	15290	15440	15290	20050	10810	15440	15308.43	6.58	0	347	15913	15676	15283	15046	14653	15795	15165	27	4620	500	10490	10	1	5340000	819	19.03	1.46	12	0.01	806.00	10536.00	18200	20230612	-15.71	8900	20230103	72.36	18200	-15.71	20230612	8900	72.36	20230103	18200	-15.71	20230612	8900	72.36	20230103	5.53	N	224110	500	26 억		351536	N	N	0	N	00	N
122	20230710	160839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15440	300	2	1.98	632137310	41334	106.68	14900	15520	14890	19680	10600	15140	15292.94	6.56	0	1325	15746	15442	15076	14772	14406	15595	14925	27	4540	500	10290	10	1	5340000	824	19.16	1.47	12	0.77	806.00	10536.00	18200	20230612	-15.16	8900	20230103	73.48	18200	-15.16	20230612	8900	73.48	20230103	18200	-15.16	20230612	8900	73.48	20230103	5.56	N	224110	500	26 억		350121	N	N	0	N	00	N
123	20230710	150841	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15470	330	2	2.18	549442160	35974	92.85	14900	15520	14890	19680	10600	15140	15273.31	6.56	0	2375	15746	15442	15076	14772	14406	15595	14925	27	4540	500	10290	10	1	5340000	826	19.19	1.47	12	0.67	806.00	10536.00	18200	20230612	-15.00	8900	20230103	73.82	18200	-15.00	20230612	8900	73.82	20230103	18200	-15.00	20230612	8900	73.82	20230103	5.56	N	224110	500	26 억		350121	N	N	0	N	00	N
124	20230710	140833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15470	330	2	2.18	425329170	27947	72.13	14900	15520	14890	19680	10600	15140	15219.14	6.56	0	5213	15746	15442	15076	14772	14406	15595	14925	27	4540	500	10290	10	1	5340000	826	19.19	1.47	12	0.52	806.00	10536.00	18200	20230612	-15.00	8900	20230103	73.82	18200	-15.00	20230612	8900	73.82	20230103	18200	-15.00	20230612	8900	73.82	20230103	5.56	N	224110	500	26 억		350121	N	N	0	N	00	N
125	20230710	130823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15450	310	2	2.05	337425880	22272	57.48	14900	15500	14890	19680	10600	15140	15150.23	6.56	0	3101	15746	15442	15076	14772	14406	15595	14925	27	4540	500	10290	10	1	5340000	825	19.17	1.47	12	0.42	806.00	10536.00	18200	20230612	-15.11	8900	20230103	73.60	18200	-15.11	20230612	8900	73.60	20230103	18200	-15.11	20230612	8900	73.60	20230103	5.56	N	224110	500	26 억		350121	N	N	0	N	00	N
126	20230710	120845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15270	130	2	0.86	267656880	17725	45.75	14900	15440	14890	19680	10600	15140	15100.53	6.56	0	795	15746	15442	15076	14772	14406	15595	14925	27	4540	500	10290	10	1	5340000	815	18.95	1.45	12	0.33	806.00	10536.00	18200	20230612	-16.10	8900	20230103	71.57	18200	-16.10	20230612	8900	71.57	20230103	18200	-16.10	20230612	8900	71.57	20230103	5.56	N	224110	500	26 억		350121	N	N	0	N	00	N
127	20230710	110842	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15090	-50	5	-0.33	213077530	14126	36.46	14900	15440	14890	19680	10600	15140	15084.07	6.56	0	-862	15746	15442	15076	14772	14406	15595	14925	27	4540	500	10290	10	1	5340000	806	18.72	1.43	12	0.26	806.00	10536.00	18200	20230612	-17.09	8900	20230103	69.55	18200	-17.09	20230612	8900	69.55	20230103	18200	-17.09	20230612	8900	69.55	20230103	5.56	N	224110	500	26 억		350121	N	N	0	N	00	N
128	20230710	100844	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15390	250	2	1.65	165572260	10989	28.36	14900	15440	14890	19680	10600	15140	15067.09	6.56	0	-1622	15746	15442	15076	14772	14406	15595	14925	27	4540	500	10290	10	1	5340000	822	19.09	1.46	12	0.21	806.00	10536.00	18200	20230612	-15.44	8900	20230103	72.92	18200	-15.44	20230612	8900	72.92	20230103	18200	-15.44	20230612	8900	72.92	20230103	5.56	N	224110	500	26 억		350121	N	N	0	N	00	N
129	20230710	090834	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15150	10	2	0.07	20084860	1334	3.44	14900	15220	14900	19680	10600	15140	15056.12	6.56	0	-102	15746	15442	15076	14772	14406	15595	14925	27	4540	500	10290	10	1	5340000	809	18.80	1.44	12	0.02	806.00	10536.00	18200	20230612	-16.76	8900	20230103	70.22	18200	-16.76	20230612	8900	70.22	20230103	18200	-16.76	20230612	8900	70.22	20230103	5.56	N	224110	500	26 억		350121	N	N	0	N	00	N
130	20230707	160833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15140	200	2	1.34	581626860	38570	44.71	14710	15380	14710	19420	10460	14940	15079.72	6.38	0	9182	15806	15372	15146	14712	14486	15260	14600	27	4480	500	10150	10	1	5340000	808	18.78	1.44	12	0.72	806.00	10536.00	18200	20230612	-16.81	8900	20230103	70.11	18200	-16.81	20230612	8900	70.11	20230103	18200	-16.81	20230612	8900	70.11	20230103	5.62	N	224110	500	26 억		340704	N	N	0	N	00	N
131	20230707	150832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15090	150	2	1.00	543398480	36044	41.78	14710	15380	14710	19420	10460	14940	15075.98	6.38	0	9232	15806	15372	15146	14712	14486	15260	14600	27	4480	500	10150	10	1	5340000	806	18.72	1.43	12	0.67	806.00	10536.00	18200	20230612	-17.09	8900	20230103	69.55	18200	-17.09	20230612	8900	69.55	20230103	18200	-17.09	20230612	8900	69.55	20230103	5.62	N	224110	500	26 억		340704	N	N	0	N	00	N
132	20230707	140848	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15100	160	2	1.07	482959230	32034	37.13	14710	15380	14710	19420	10460	14940	15076.46	6.38	0	8309	15806	15372	15146	14712	14486	15260	14600	27	4480	500	10150	10	1	5340000	806	18.73	1.43	12	0.60	806.00	10536.00	18200	20230612	-17.03	8900	20230103	69.66	18200	-17.03	20230612	8900	69.66	20230103	18200	-17.03	20230612	8900	69.66	20230103	5.62	N	224110	500	26 억		340704	N	N	0	N	00	N
133	20230707	130837	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15150	210	2	1.41	436457010	28950	33.56	14710	15380	14710	19420	10460	14940	15076.24	6.38	0	6846	15806	15372	15146	14712	14486	15260	14600	27	4480	500	10150	10	1	5340000	809	18.80	1.44	12	0.54	806.00	10536.00	18200	20230612	-16.76	8900	20230103	70.22	18200	-16.76	20230612	8900	70.22	20230103	18200	-16.76	20230612	8900	70.22	20230103	5.62	N	224110	500	26 억		340704	N	N	0	N	00	N
134	20230707	120841	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15240	300	2	2.01	366655270	24358	28.23	14710	15380	14710	19420	10460	14940	15052.77	6.38	0	6873	15806	15372	15146	14712	14486	15260	14600	27	4480	500	10150	10	1	5340000	814	18.91	1.45	12	0.46	806.00	10536.00	18200	20230612	-16.26	8900	20230103	71.24	18200	-16.26	20230612	8900	71.24	20230103	18200	-16.26	20230612	8900	71.24	20230103	5.62	N	224110	500	26 억		340704	N	N	0	N	00	N
135	20230707	110844	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15060	120	2	0.80	246511940	16446	19.06	14710	15200	14710	19420	10460	14940	14989.17	6.38	0	5364	15806	15372	15146	14712	14486	15260	14600	27	4480	500	10150	10	1	5340000	804	18.68	1.43	12	0.31	806.00	10536.00	18200	20230612	-17.25	8900	20230103	69.21	18200	-17.25	20230612	8900	69.21	20230103	18200	-17.25	20230612	8900	69.21	20230103	5.62	N	224110	500	26 억		340704	N	N	0	N	00	N
136	20230707	100833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15120	180	2	1.20	149092820	9985	11.57	14710	15120	14710	19420	10460	14940	14931.68	6.38	0	4403	15806	15372	15146	14712	14486	15260	14600	27	4480	500	10150	10	1	5340000	807	18.76	1.44	12	0.19	806.00	10536.00	18200	20230612	-16.92	8900	20230103	69.89	18200	-16.92	20230612	8900	69.89	20230103	18200	-16.92	20230612	8900	69.89	20230103	5.62	N	224110	500	26 억		340704	N	N	0	N	00	N
137	20230707	090835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15000	60	2	0.40	47281410	3195	3.70	14710	15000	14710	19420	10460	14940	14798.56	6.38	0	1102	15806	15372	15146	14712	14486	15260	14600	27	4480	500	10150	10	1	5340000	801	18.61	1.42	12	0.06	806.00	10536.00	18200	20230612	-17.58	8900	20230103	68.54	18200	-17.58	20230612	8900	68.54	20230103	18200	-17.58	20230612	8900	68.54	20230103	5.62	N	224110	500	26 억		340704	N	N	0	N	00	N
138	20230706	160834	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14940	-540	5	-3.49	1291935070	85497	136.26	15410	15580	14920	20100	10840	15480	15111.71	6.18	0	11172	16253	15866	15663	15276	15073	15765	15175	27	4630	500	10520	10	1	5340000	798	18.54	1.42	12	1.60	806.00	10536.00	18200	20230612	-17.91	8900	20230103	67.87	18200	-17.91	20230612	8900	67.87	20230103	18200	-17.91	20230612	8900	67.87	20230103	5.48	N	224110	500	26 억		330072	N	N	0	N	00	N
139	20230706	150834	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14930	-550	5	-3.55	1239274050	81975	130.65	15410	15580	14920	20100	10840	15480	15117.71	6.18	0	10042	16253	15866	15663	15276	15073	15765	15175	27	4630	500	10520	10	1	5340000	797	18.52	1.42	12	1.54	806.00	10536.00	18200	20230612	-17.97	8900	20230103	67.75	18200	-17.97	20230612	8900	67.75	20230103	18200	-17.97	20230612	8900	67.75	20230103	5.48	N	224110	500	26 억		330072	N	N	0	N	00	N
140	20230706	140835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15060	-420	5	-2.71	1105632900	73060	116.44	15410	15580	14920	20100	10840	15480	15133.22	6.18	0	7923	16253	15866	15663	15276	15073	15765	15175	27	4630	500	10520	10	1	5340000	804	18.68	1.43	12	1.37	806.00	10536.00	18200	20230612	-17.25	8900	20230103	69.21	18200	-17.25	20230612	8900	69.21	20230103	18200	-17.25	20230612	8900	69.21	20230103	5.48	N	224110	500	26 억		330072	N	N	0	N	00	N
141	20230706	130834	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14960	-520	5	-3.36	955550220	63032	100.46	15410	15580	14950	20100	10840	15480	15159.76	6.18	0	4546	16253	15866	15663	15276	15073	15765	15175	27	4630	500	10520	10	1	5340000	799	18.56	1.42	12	1.18	806.00	10536.00	18200	20230612	-17.80	8900	20230103	68.09	18200	-17.80	20230612	8900	68.09	20230103	18200	-17.80	20230612	8900	68.09	20230103	5.48	N	224110	500	26 억		330072	N	N	0	N	00	N
142	20230706	120820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15120	-360	5	-2.33	641738630	42172	67.21	15410	15580	15120	20100	10840	15480	15217.17	6.18	0	8814	16253	15866	15663	15276	15073	15765	15175	27	4630	500	10520	10	1	5340000	807	18.76	1.44	12	0.79	806.00	10536.00	18200	20230612	-16.92	8900	20230103	69.89	18200	-16.92	20230612	8900	69.89	20230103	18200	-16.92	20230612	8900	69.89	20230103	5.48	N	224110	500	26 억		330072	N	N	0	N	00	N
143	20230706	110839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15180	-300	5	-1.94	453359820	29743	47.40	15410	15580	15130	20100	10840	15480	15242.57	6.18	0	8249	16253	15866	15663	15276	15073	15765	15175	27	4630	500	10520	10	1	5340000	811	18.83	1.44	12	0.56	806.00	10536.00	18200	20230612	-16.59	8900	20230103	70.56	18200	-16.59	20230612	8900	70.56	20230103	18200	-16.59	20230612	8900	70.56	20230103	5.48	N	224110	500	26 억		330072	N	N	0	N	00	N
144	20230706	100833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15220	-260	5	-1.68	312619200	20491	32.66	15410	15580	15130	20100	10840	15480	15256.42	6.18	0	4447	16253	15866	15663	15276	15073	15765	15175	27	4630	500	10520	10	1	5340000	813	18.88	1.44	12	0.38	806.00	10536.00	18200	20230612	-16.37	8900	20230103	71.01	18200	-16.37	20230612	8900	71.01	20230103	18200	-16.37	20230612	8900	71.01	20230103	5.48	N	224110	500	26 억		330072	N	N	0	N	00	N
145	20230706	090832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15320	-160	5	-1.03	78191090	5093	8.12	15410	15410	15300	20100	10840	15480	15352.66	6.18	0	536	16253	15866	15663	15276	15073	15765	15175	27	4630	500	10520	10	1	5340000	818	19.01	1.45	12	0.10	806.00	10536.00	18200	20230612	-15.82	8900	20230103	72.13	18200	-15.82	20230612	8900	72.13	20230103	18200	-15.82	20230612	8900	72.13	20230103	5.48	N	224110	500	26 억		330072	N	N	0	N	00	N
146	20230705	160829	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15480	-280	5	-1.78	982077640	62478	95.95	15760	16050	15460	20450	11040	15760	15719.76	6.04	0	7460	16293	16026	15883	15616	15473	15955	15545	27	4705	500	10710	10	1	5340000	827	19.21	1.47	12	1.17	806.00	10536.00	18200	20230612	-14.95	8900	20230103	73.93	18200	-14.95	20230612	8900	73.93	20230103	18200	-14.95	20230612	8900	73.93	20230103	5.41	N	224110	500	26 억		322577	N	N	0	N	00	N
147	20230705	150825	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15490	-270	5	-1.71	931766760	59228	90.96	15760	16050	15460	20450	11040	15760	15731.86	6.04	0	6265	16293	16026	15883	15616	15473	15955	15545	27	4705	500	10710	10	1	5340000	827	19.22	1.47	12	1.11	806.00	10536.00	18200	20230612	-14.89	8900	20230103	74.04	18200	-14.89	20230612	8900	74.04	20230103	18200	-14.89	20230612	8900	74.04	20230103	5.41	N	224110	500	26 억		322577	N	N	0	N	00	N
148	20230705	140817	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15560	-200	5	-1.27	801859280	50841	78.08	15760	16050	15460	20450	11040	15760	15771.90	6.04	0	4871	16293	16026	15883	15616	15473	15955	15545	27	4705	500	10710	10	1	5340000	831	19.31	1.48	12	0.95	806.00	10536.00	18200	20230612	-14.51	8900	20230103	74.83	18200	-14.51	20230612	8900	74.83	20230103	18200	-14.51	20230612	8900	74.83	20230103	5.41	N	224110	500	26 억		322577	N	N	0	N	00	N
149	20230705	130820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15600	-160	5	-1.02	763564790	48377	74.29	15760	16050	15460	20450	11040	15760	15783.63	6.04	0	5687	16293	16026	15883	15616	15473	15955	15545	27	4705	500	10710	10	1	5340000	833	19.35	1.48	12	0.91	806.00	10536.00	18200	20230612	-14.29	8900	20230103	75.28	18200	-14.29	20230612	8900	75.28	20230103	18200	-14.29	20230612	8900	75.28	20230103	5.41	N	224110	500	26 억		322577	N	N	0	N	00	N
150	20230705	120818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15560	-200	5	-1.27	649167210	41011	62.98	15760	16050	15560	20450	11040	15760	15829.10	6.04	0	4170	16293	16026	15883	15616	15473	15955	15545	27	4705	500	10710	10	1	5340000	831	19.31	1.48	12	0.77	806.00	10536.00	18200	20230612	-14.51	8900	20230103	74.83	18200	-14.51	20230612	8900	74.83	20230103	18200	-14.51	20230612	8900	74.83	20230103	5.41	N	224110	500	26 억		322577	N	N	0	N	00	N
151	20230705	110828	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15710	-50	5	-0.32	552608940	34854	53.53	15760	16050	15700	20450	11040	15760	15854.96	6.04	0	6833	16293	16026	15883	15616	15473	15955	15545	27	4705	500	10710	10	1	5340000	839	19.49	1.49	12	0.65	806.00	10536.00	18200	20230612	-13.68	8900	20230103	76.52	18200	-13.68	20230612	8900	76.52	20230103	18200	-13.68	20230612	8900	76.52	20230103	5.41	N	224110	500	26 억		322577	N	N	0	N	00	N
152	20230705	100821	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16000	240	2	1.52	349476540	22013	33.81	15760	16050	15700	20450	11040	15760	15875.92	6.04	0	7392	16293	16026	15883	15616	15473	15955	15545	27	4705	500	10710	10	1	5340000	854	19.85	1.52	12	0.41	806.00	10536.00	18200	20230612	-12.09	8900	20230103	79.78	18200	-12.09	20230612	8900	79.78	20230103	18200	-12.09	20230612	8900	79.78	20230103	5.41	N	224110	500	26 억		322577	N	N	0	N	00	N
153	20230705	090819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15780	20	2	0.13	33116390	2101	3.23	15760	15800	15700	20450	11040	15760	15762.20	6.04	0	462	16293	16026	15883	15616	15473	15955	15545	27	4705	500	10710	10	1	5340000	843	19.58	1.50	12	0.04	806.00	10536.00	18200	20230612	-13.30	8900	20230103	77.30	18200	-13.30	20230612	8900	77.30	20230103	18200	-13.30	20230612	8900	77.30	20230103	5.41	N	224110	500	26 억		322577	N	N	0	N	00	N
154	20230704	160816	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15760	-250	5	-1.56	1033483990	65035	65.42	16100	16150	15740	20800	11210	16010	15891.25	5.96	0	7632	16563	16286	15903	15626	15243	16425	15765	27	4795	500	10880	10	1	5340000	842	19.55	1.50	12	1.22	806.00	10536.00	18200	20230612	-13.41	8900	20230103	77.08	18200	-13.41	20230612	8900	77.08	20230103	18200	-13.41	20230612	8900	77.08	20230103	5.42	N	224110	500	26 억		318490	N	N	0	N	00	N
155	20230704	150807	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15790	-220	5	-1.37	983969610	61895	62.27	16100	16150	15740	20800	11210	16010	15897.40	5.96	0	7120	16563	16286	15903	15626	15243	16425	15765	27	4795	500	10880	10	1	5340000	843	19.59	1.50	12	1.16	806.00	10536.00	18200	20230612	-13.24	8900	20230103	77.42	18200	-13.24	20230612	8900	77.42	20230103	18200	-13.24	20230612	8900	77.42	20230103	5.42	N	224110	500	26 억		318490	N	N	0	N	00	N
156	20230704	140811	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15790	-220	5	-1.37	896613840	56360	56.70	16100	16150	15740	20800	11210	16010	15908.69	5.96	0	7224	16563	16286	15903	15626	15243	16425	15765	27	4795	500	10880	10	1	5340000	843	19.59	1.50	12	1.06	806.00	10536.00	18200	20230612	-13.24	8900	20230103	77.42	18200	-13.24	20230612	8900	77.42	20230103	18200	-13.24	20230612	8900	77.42	20230103	5.42	N	224110	500	26 억		318490	N	N	0	N	00	N
157	20230704	130800	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15800	-210	5	-1.31	843024730	52971	53.29	16100	16150	15740	20800	11210	16010	15914.84	5.96	0	7549	16563	16286	15903	15626	15243	16425	15765	27	4795	500	10880	10	1	5340000	844	19.60	1.50	12	0.99	806.00	10536.00	18200	20230612	-13.19	8900	20230103	77.53	18200	-13.19	20230612	8900	77.53	20230103	18200	-13.19	20230612	8900	77.53	20230103	5.42	N	224110	500	26 억		318490	N	N	0	N	00	N
158	20230704	120810	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15800	-210	5	-1.31	779381500	48953	49.25	16100	16150	15740	20800	11210	16010	15921.02	5.96	0	7294	16563	16286	15903	15626	15243	16425	15765	27	4795	500	10880	10	1	5340000	844	19.60	1.50	12	0.92	806.00	10536.00	18200	20230612	-13.19	8900	20230103	77.53	18200	-13.19	20230612	8900	77.53	20230103	18200	-13.19	20230612	8900	77.53	20230103	5.42	N	224110	500	26 억		318490	N	N	0	N	00	N
159	20230704	110803	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15800	-210	5	-1.31	650247780	40768	41.01	16100	16150	15750	20800	11210	16010	15949.96	5.96	0	5410	16563	16286	15903	15626	15243	16425	15765	27	4795	500	10880	10	1	5340000	844	19.60	1.50	12	0.76	806.00	10536.00	18200	20230612	-13.19	8900	20230103	77.53	18200	-13.19	20230612	8900	77.53	20230103	18200	-13.19	20230612	8900	77.53	20230103	5.42	N	224110	500	26 억		318490	N	N	0	N	00	N
160	20230704	100801	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16000	-10	5	-0.06	446821280	27926	28.09	16100	16150	15870	20800	11210	16010	16000.19	5.96	0	5997	16563	16286	15903	15626	15243	16425	15765	27	4795	500	10880	10	1	5340000	854	19.85	1.52	12	0.52	806.00	10536.00	18200	20230612	-12.09	8900	20230103	79.78	18200	-12.09	20230612	8900	79.78	20230103	18200	-12.09	20230612	8900	79.78	20230103	5.42	N	224110	500	26 억		318490	N	N	0	N	00	N
161	20230704	090759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16080	70	2	0.44	86590610	5409	5.44	16100	16150	15950	20800	11210	16010	16008.62	5.96	0	-1069	16563	16286	15903	15626	15243	16425	15765	27	4795	500	10880	10	1	5340000	859	19.95	1.53	12	0.10	806.00	10536.00	18200	20230612	-11.65	8900	20230103	80.67	18200	-11.65	20230612	8900	80.67	20230103	18200	-11.65	20230612	8900	80.67	20230103	5.42	N	224110	500	26 억		318490	N	N	0	N	00	N
162	20230703	160753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16010	520	2	3.36	1570671100	98399	155.48	15520	16180	15520	20100	10850	15490	15961.95	5.53	0	24344	15870	15680	15460	15270	15050	15775	15365	27	4625	500	10530	10	1	5340000	855	19.86	1.52	12	1.84	806.00	10536.00	18200	20230612	-12.03	8900	20230103	79.89	18200	-12.03	20230612	8900	79.89	20230103	18200	-12.03	20230612	8900	79.89	20230103	5.63	N	224110	500	26 억		295180	N	N	0	N	00	N
163	20230703	150800	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16000	510	2	3.29	1512161750	94746	149.71	15520	16180	15520	20100	10850	15490	15960.16	5.53	0	24130	15870	15680	15460	15270	15050	15775	15365	27	4625	500	10530	10	1	5340000	854	19.85	1.52	12	1.77	806.00	10536.00	18200	20230612	-12.09	8900	20230103	79.78	18200	-12.09	20230612	8900	79.78	20230103	18200	-12.09	20230612	8900	79.78	20230103	5.63	N	224110	500	26 억		295180	N	N	0	N	00	N
164	20230703	140800	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16110	620	2	4.00	1386354080	86895	137.30	15520	16180	15520	20100	10850	15490	15954.36	5.53	0	23653	15870	15680	15460	15270	15050	15775	15365	27	4625	500	10530	10	1	5340000	860	19.99	1.53	12	1.63	806.00	10536.00	18200	20230612	-11.48	8900	20230103	81.01	18200	-11.48	20230612	8900	81.01	20230103	18200	-11.48	20230612	8900	81.01	20230103	5.63	N	224110	500	26 억		295180	N	N	0	N	00	N
165	20230703	130753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15950	460	2	2.97	1063399480	66843	105.62	15520	16040	15520	20100	10850	15490	15908.91	5.53	0	20080	15870	15680	15460	15270	15050	15775	15365	27	4625	500	10530	10	1	5340000	852	19.79	1.51	12	1.25	806.00	10536.00	18200	20230612	-12.36	8900	20230103	79.21	18200	-12.36	20230612	8900	79.21	20230103	18200	-12.36	20230612	8900	79.21	20230103	5.63	N	224110	500	26 억		295180	N	N	0	N	00	N
166	20230703	120802	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16020	530	2	3.42	1000486000	62906	99.40	15520	16040	15520	20100	10850	15490	15904.46	5.53	0	19471	15870	15680	15460	15270	15050	15775	15365	27	4625	500	10530	10	1	5340000	855	19.88	1.52	12	1.18	806.00	10536.00	18200	20230612	-11.98	8900	20230103	80.00	18200	-11.98	20230612	8900	80.00	20230103	18200	-11.98	20230612	8900	80.00	20230103	5.63	N	224110	500	26 억		295180	N	N	0	N	00	N
167	20230703	110756	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15900	410	2	2.65	828874270	52167	82.43	15520	16030	15520	20100	10850	15490	15888.86	5.53	0	13191	15870	15680	15460	15270	15050	15775	15365	27	4625	500	10530	10	1	5340000	849	19.73	1.51	12	0.98	806.00	10536.00	18200	20230612	-12.64	8900	20230103	78.65	18200	-12.64	20230612	8900	78.65	20230103	18200	-12.64	20230612	8900	78.65	20230103	5.63	N	224110	500	26 억		295180	N	N	0	N	00	N
168	20230703	100744	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15940	450	2	2.91	687834470	43282	68.39	15520	16030	15520	20100	10850	15490	15891.93	5.53	0	13640	15870	15680	15460	15270	15050	15775	15365	27	4625	500	10530	10	1	5340000	851	19.78	1.51	12	0.81	806.00	10536.00	18200	20230612	-12.42	8900	20230103	79.10	18200	-12.42	20230612	8900	79.10	20230103	18200	-12.42	20230612	8900	79.10	20230103	5.63	N	224110	500	26 억		295180	N	N	0	N	00	N
169	20230703	090753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15660	170	2	1.10	55242370	3547	5.60	15520	15740	15520	20100	10850	15490	15574.39	5.53	0	84	15870	15680	15460	15270	15050	15775	15365	27	4625	500	10530	10	1	5340000	836	19.43	1.49	12	0.07	806.00	10536.00	18200	20230612	-13.96	8900	20230103	75.96	18200	-13.96	20230612	8900	75.96	20230103	18200	-13.96	20230612	8900	75.96	20230103	5.63	N	224110	500	26 억		295180	N	N	0	N	00	N