KissMeData/224110/price/prices-20230601.csv

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
20230630,160910,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15490,210,2,1.37,967140690,62678,55.89,15300,15650,15240,19860,10700,15280,15430.12,5.41,0,6042,16093,15686,15393,14986,14693,15540,14840,27,4580,500,10690,10,1,5340000,827,19.22,1.47,12,1.17,806.00,10536.00,18200,20230612,-14.89,8900,20230103,74.04,18200,-14.89,20230612,8900,74.04,20230103,18200,-14.89,20230612,8900,74.04,20230103,5.49,N,224110,500,26 억,,288735,N,N,0,N,00,N
20230630,150912,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15440,160,2,1.05,892918270,57882,51.61,15300,15650,15240,19860,10700,15280,15426.53,5.41,0,4854,16093,15686,15393,14986,14693,15540,14840,27,4580,500,10690,10,1,5340000,824,19.16,1.47,12,1.08,806.00,10536.00,18200,20230612,-15.16,8900,20230103,73.48,18200,-15.16,20230612,8900,73.48,20230103,18200,-15.16,20230612,8900,73.48,20230103,5.49,N,224110,500,26 억,,288735,N,N,0,N,00,N
20230630,140910,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15350,70,2,0.46,755799550,49018,43.71,15300,15650,15240,19860,10700,15280,15418.82,5.41,0,4092,16093,15686,15393,14986,14693,15540,14840,27,4580,500,10690,10,1,5340000,820,19.04,1.46,12,0.92,806.00,10536.00,18200,20230612,-15.66,8900,20230103,72.47,18200,-15.66,20230612,8900,72.47,20230103,18200,-15.66,20230612,8900,72.47,20230103,5.49,N,224110,500,26 억,,288735,N,N,0,N,00,N
20230630,130910,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15340,60,2,0.39,675559850,43777,39.04,15300,15650,15240,19860,10700,15280,15431.84,5.41,0,2853,16093,15686,15393,14986,14693,15540,14840,27,4580,500,10690,10,1,5340000,819,19.03,1.46,12,0.82,806.00,10536.00,18200,20230612,-15.71,8900,20230103,72.36,18200,-15.71,20230612,8900,72.36,20230103,18200,-15.71,20230612,8900,72.36,20230103,5.49,N,224110,500,26 억,,288735,N,N,0,N,00,N
20230630,120906,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15450,170,2,1.11,539778040,34894,31.11,15300,15650,15280,19860,10700,15280,15469.08,5.41,0,1972,16093,15686,15393,14986,14693,15540,14840,27,4580,500,10690,10,1,5340000,825,19.17,1.47,12,0.65,806.00,10536.00,18200,20230612,-15.11,8900,20230103,73.60,18200,-15.11,20230612,8900,73.60,20230103,18200,-15.11,20230612,8900,73.60,20230103,5.49,N,224110,500,26 억,,288735,N,N,0,N,00,N
20230630,110910,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15580,300,2,1.96,437454560,28255,25.19,15300,15650,15290,19860,10700,15280,15482.38,5.41,0,2319,16093,15686,15393,14986,14693,15540,14840,27,4580,500,10690,10,1,5340000,832,19.33,1.48,12,0.53,806.00,10536.00,18200,20230612,-14.40,8900,20230103,75.06,18200,-14.40,20230612,8900,75.06,20230103,18200,-14.40,20230612,8900,75.06,20230103,5.49,N,224110,500,26 억,,288735,N,N,0,N,00,N
20230630,100910,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15500,220,2,1.44,333830400,21573,19.24,15300,15650,15290,19860,10700,15280,15474.45,5.41,0,419,16093,15686,15393,14986,14693,15540,14840,27,4580,500,10690,10,1,5340000,828,19.23,1.47,12,0.40,806.00,10536.00,18200,20230612,-14.84,8900,20230103,74.16,18200,-14.84,20230612,8900,74.16,20230103,18200,-14.84,20230612,8900,74.16,20230103,5.49,N,224110,500,26 억,,288735,N,N,0,N,00,N
20230630,090910,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15450,170,2,1.11,69690650,4529,4.04,15300,15460,15290,19860,10700,15280,15387.65,5.41,0,-512,16093,15686,15393,14986,14693,15540,14840,27,4580,500,10690,10,1,5340000,825,19.17,1.47,12,0.08,806.00,10536.00,18200,20230612,-15.11,8900,20230103,73.60,18200,-15.11,20230612,8900,73.60,20230103,18200,-15.11,20230612,8900,73.60,20230103,5.49,N,224110,500,26 억,,288735,N,N,0,N,00,N
20230629,160904,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15280,-710,5,-4.44,1702719950,110231,62.72,15800,15800,15100,20750,11200,15990,15447.31,5.13,0,14939,16803,16396,16193,15786,15583,16295,15685,27,4775,500,11190,10,1,5340000,816,18.96,1.45,12,2.06,806.00,10536.00,18200,20230612,-16.04,8900,20230103,71.69,18200,-16.04,20230612,8900,71.69,20230103,18200,-16.04,20230612,8900,71.69,20230103,5.28,N,224110,500,26 억,,273775,N,N,0,N,00,N
20230629,150906,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15210,-780,5,-4.88,1567464000,101365,57.68,15800,15800,15100,20750,11200,15990,15463.24,5.13,0,11152,16803,16396,16193,15786,15583,16295,15685,27,4775,500,11190,10,1,5340000,812,18.87,1.44,12,1.90,806.00,10536.00,18200,20230612,-16.43,8900,20230103,70.90,18200,-16.43,20230612,8900,70.90,20230103,18200,-16.43,20230612,8900,70.90,20230103,5.28,N,224110,500,26 억,,273775,N,N,0,N,00,N
20230629,140902,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15390,-600,5,-3.75,1152521710,74159,42.20,15800,15800,15330,20750,11200,15990,15540.85,5.13,0,3145,16803,16396,16193,15786,15583,16295,15685,27,4775,500,11190,10,1,5340000,822,19.09,1.46,12,1.39,806.00,10536.00,18200,20230612,-15.44,8900,20230103,72.92,18200,-15.44,20230612,8900,72.92,20230103,18200,-15.44,20230612,8900,72.92,20230103,5.28,N,224110,500,26 억,,273775,N,N,0,N,00,N
20230629,130902,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15390,-600,5,-3.75,1047811610,67343,38.32,15800,15800,15330,20750,11200,15990,15558.93,5.13,0,2020,16803,16396,16193,15786,15583,16295,15685,27,4775,500,11190,10,1,5340000,822,19.09,1.46,12,1.26,806.00,10536.00,18200,20230612,-15.44,8900,20230103,72.92,18200,-15.44,20230612,8900,72.92,20230103,18200,-15.44,20230612,8900,72.92,20230103,5.28,N,224110,500,26 억,,273775,N,N,0,N,00,N
20230629,120906,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15500,-490,5,-3.06,969315620,62254,35.42,15800,15800,15330,20750,11200,15990,15569.92,5.13,0,3206,16803,16396,16193,15786,15583,16295,15685,27,4775,500,11190,10,1,5340000,828,19.23,1.47,12,1.17,806.00,10536.00,18200,20230612,-14.84,8900,20230103,74.16,18200,-14.84,20230612,8900,74.16,20230103,18200,-14.84,20230612,8900,74.16,20230103,5.28,N,224110,500,26 억,,273775,N,N,0,N,00,N
20230629,110907,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15360,-630,5,-3.94,839463080,53821,30.62,15800,15800,15360,20750,11200,15990,15596.86,5.13,0,1159,16803,16396,16193,15786,15583,16295,15685,27,4775,500,11190,10,1,5340000,820,19.06,1.46,12,1.01,806.00,10536.00,18200,20230612,-15.60,8900,20230103,72.58,18200,-15.60,20230612,8900,72.58,20230103,18200,-15.60,20230612,8900,72.58,20230103,5.28,N,224110,500,26 억,,273775,N,N,0,N,00,N
20230629,100909,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15620,-370,5,-2.31,511774350,32684,18.60,15800,15800,15550,20750,11200,15990,15657.62,5.13,0,3337,16803,16396,16193,15786,15583,16295,15685,27,4775,500,11190,10,1,5340000,834,19.38,1.48,12,0.61,806.00,10536.00,18200,20230612,-14.18,8900,20230103,75.51,18200,-14.18,20230612,8900,75.51,20230103,18200,-14.18,20230612,8900,75.51,20230103,5.28,N,224110,500,26 억,,273775,N,N,0,N,00,N
20230629,090821,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15650,-340,5,-2.13,204112890,13006,7.40,15800,15800,15610,20750,11200,15990,15692.33,5.13,0,881,16803,16396,16193,15786,15583,16295,15685,27,4775,500,11190,10,1,5340000,836,19.42,1.49,12,0.24,806.00,10536.00,18200,20230612,-14.01,8900,20230103,75.84,18200,-14.01,20230612,8900,75.84,20230103,18200,-14.01,20230612,8900,75.84,20230103,5.28,N,224110,500,26 억,,273775,N,N,0,N,00,N
20230628,160853,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15990,-770,5,-4.59,2824250830,173679,39.37,16560,16600,15990,21750,11740,16760,16261.06,5.41,0,-15279,17806,17282,16566,16042,15326,17545,16305,27,5005,500,11730,10,1,5340000,854,19.84,1.52,12,3.25,806.00,10536.00,18200,20230612,-12.14,8900,20230103,79.66,18200,-12.14,20230612,8900,79.66,20230103,18200,-12.14,20230612,8900,79.66,20230103,4.94,N,224110,500,26 억,,289151,N,N,0,N,00,N
20230628,150900,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16000,-760,5,-4.53,2674751100,164340,37.25,16560,16600,15990,21750,11740,16760,16274.69,5.41,0,-15679,17806,17282,16566,16042,15326,17545,16305,27,5005,500,11730,10,1,5340000,854,19.85,1.52,12,3.08,806.00,10536.00,18200,20230612,-12.09,8900,20230103,79.78,18200,-12.09,20230612,8900,79.78,20230103,18200,-12.09,20230612,8900,79.78,20230103,4.94,N,224110,500,26 억,,289151,N,N,0,N,00,N
20230628,140859,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16170,-590,5,-3.52,2283642300,140019,31.74,16560,16600,16130,21750,11740,16760,16308.40,5.41,0,-16083,17806,17282,16566,16042,15326,17545,16305,27,5005,500,11730,10,1,5340000,863,20.06,1.53,12,2.62,806.00,10536.00,18200,20230612,-11.15,8900,20230103,81.69,18200,-11.15,20230612,8900,81.69,20230103,18200,-11.15,20230612,8900,81.69,20230103,4.94,N,224110,500,26 억,,289151,N,N,0,N,00,N
20230628,130859,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16220,-540,5,-3.22,1879924760,115070,26.08,16560,16600,16180,21750,11740,16760,16335.95,5.41,0,-9012,17806,17282,16566,16042,15326,17545,16305,27,5005,500,11730,10,1,5340000,866,20.12,1.54,12,2.15,806.00,10536.00,18200,20230612,-10.88,8900,20230103,82.25,18200,-10.88,20230612,8900,82.25,20230103,18200,-10.88,20230612,8900,82.25,20230103,4.94,N,224110,500,26 억,,289151,N,N,0,N,00,N
20230628,120910,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16280,-480,5,-2.86,1656280250,101318,22.97,16560,16600,16180,21750,11740,16760,16345.93,5.41,0,-7326,17806,17282,16566,16042,15326,17545,16305,27,5005,500,11730,10,1,5340000,869,20.20,1.55,12,1.90,806.00,10536.00,18200,20230612,-10.55,8900,20230103,82.92,18200,-10.55,20230612,8900,82.92,20230103,18200,-10.55,20230612,8900,82.92,20230103,4.94,N,224110,500,26 억,,289151,N,N,0,N,00,N
20230628,110905,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16370,-390,5,-2.33,1335836430,81656,18.51,16560,16600,16180,21750,11740,16760,16357.61,5.41,0,-6461,17806,17282,16566,16042,15326,17545,16305,27,5005,500,11730,10,1,5340000,874,20.31,1.55,12,1.53,806.00,10536.00,18200,20230612,-10.05,8900,20230103,83.93,18200,-10.05,20230612,8900,83.93,20230103,18200,-10.05,20230612,8900,83.93,20230103,4.94,N,224110,500,26 억,,289151,N,N,0,N,00,N
20230628,100906,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16210,-550,5,-3.28,1094903620,66895,15.16,16560,16600,16180,21750,11740,16760,16365.45,5.41,0,-3864,17806,17282,16566,16042,15326,17545,16305,27,5005,500,11730,10,1,5340000,866,20.11,1.54,12,1.25,806.00,10536.00,18200,20230612,-10.93,8900,20230103,82.13,18200,-10.93,20230612,8900,82.13,20230103,18200,-10.93,20230612,8900,82.13,20230103,4.94,N,224110,500,26 억,,289151,N,N,0,N,00,N
20230628,090902,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16430,-330,5,-1.97,323307350,19678,4.46,16560,16600,16270,21750,11740,16760,16423.96,5.41,0,-674,17806,17282,16566,16042,15326,17545,16305,27,5005,500,11730,10,1,5340000,877,20.38,1.56,12,0.37,806.00,10536.00,18200,20230612,-9.73,8900,20230103,84.61,18200,-9.73,20230612,8900,84.61,20230103,18200,-9.73,20230612,8900,84.61,20230103,4.94,N,224110,500,26 억,,289151,N,N,0,N,00,N
20230627,160900,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16760,500,2,3.08,7277768410,438507,163.96,16260,17090,15850,21100,11390,16260,16596.77,5.48,0,-5065,16626,16442,16266,16082,15906,16355,15995,27,4855,500,11380,10,1,5340000,895,20.79,1.59,12,8.21,806.00,10536.00,18200,20230612,-7.91,8900,20230103,88.31,18200,-7.91,20230612,8900,88.31,20230103,18200,-7.91,20230612,8900,88.31,20230103,5.46,N,224110,500,26 억,,292624,N,N,0,N,00,N
20230627,150907,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16590,330,2,2.03,7095594290,427570,159.87,16260,17090,15850,21100,11390,16260,16595.66,5.48,0,-6269,16626,16442,16266,16082,15906,16355,15995,27,4855,500,11380,10,1,5340000,886,20.58,1.57,12,8.01,806.00,10536.00,18200,20230612,-8.85,8900,20230103,86.40,18200,-8.85,20230612,8900,86.40,20230103,18200,-8.85,20230612,8900,86.40,20230103,5.46,N,224110,500,26 억,,292624,N,N,0,N,00,N
20230627,140917,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16840,580,2,3.57,6432607290,387856,145.02,16260,17090,15850,21100,11390,16260,16585.57,5.48,0,-6723,16626,16442,16266,16082,15906,16355,15995,27,4855,500,11380,10,1,5340000,899,20.89,1.60,12,7.26,806.00,10536.00,18200,20230612,-7.47,8900,20230103,89.21,18200,-7.47,20230612,8900,89.21,20230103,18200,-7.47,20230612,8900,89.21,20230103,5.46,N,224110,500,26 억,,292624,N,N,0,N,00,N
20230627,130914,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16430,170,2,1.05,3023884860,185152,69.23,16260,16690,15850,21100,11390,16260,16332.15,5.48,0,7021,16626,16442,16266,16082,15906,16355,15995,27,4855,500,11380,10,1,5340000,877,20.38,1.56,12,3.47,806.00,10536.00,18200,20230612,-9.73,8900,20230103,84.61,18200,-9.73,20230612,8900,84.61,20230103,18200,-9.73,20230612,8900,84.61,20230103,5.46,N,224110,500,26 억,,292624,N,N,0,N,00,N
20230627,120915,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16490,230,2,1.41,2179835940,134069,50.13,16260,16500,15850,21100,11390,16260,16259.06,5.48,0,5689,16626,16442,16266,16082,15906,16355,15995,27,4855,500,11380,10,1,5340000,881,20.46,1.57,12,2.51,806.00,10536.00,18200,20230612,-9.40,8900,20230103,85.28,18200,-9.40,20230612,8900,85.28,20230103,18200,-9.40,20230612,8900,85.28,20230103,5.46,N,224110,500,26 억,,292624,N,N,0,N,00,N
20230627,110923,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16240,-20,5,-0.12,1574722820,96943,36.25,16260,16500,15850,21100,11390,16260,16243.70,5.48,0,-1586,16626,16442,16266,16082,15906,16355,15995,27,4855,500,11380,10,1,5340000,867,20.15,1.54,12,1.82,806.00,10536.00,18200,20230612,-10.77,8900,20230103,82.47,18200,-10.77,20230612,8900,82.47,20230103,18200,-10.77,20230612,8900,82.47,20230103,5.46,N,224110,500,26 억,,292624,N,N,0,N,00,N
20230627,100856,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16220,-40,5,-0.25,1164002220,71775,26.84,16260,16500,15850,21100,11390,16260,16217.00,5.48,0,622,16626,16442,16266,16082,15906,16355,15995,27,4855,500,11380,10,1,5340000,866,20.12,1.54,12,1.34,806.00,10536.00,18200,20230612,-10.88,8900,20230103,82.25,18200,-10.88,20230612,8900,82.25,20230103,18200,-10.88,20230612,8900,82.25,20230103,5.46,N,224110,500,26 억,,292624,N,N,0,N,00,N
20230627,090901,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16300,40,2,0.25,190118730,11702,4.38,16260,16400,16200,21100,11390,16260,16245.93,5.48,0,-967,16626,16442,16266,16082,15906,16355,15995,27,4855,500,11380,10,1,5340000,870,20.22,1.55,12,0.22,806.00,10536.00,18200,20230612,-10.44,8900,20230103,83.15,18200,-10.44,20230612,8900,83.15,20230103,18200,-10.44,20230612,8900,83.15,20230103,5.46,N,224110,500,26 억,,292624,N,N,0,N,00,N
20230626,160900,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16260,120,2,0.74,4309810320,264867,58.35,16390,16450,16090,20950,11300,16140,16273.43,5.58,0,-5702,17286,16712,15896,15322,14506,17000,15610,27,4825,500,11290,10,1,5340000,868,20.17,1.54,12,4.96,806.00,10536.00,18200,20230612,-10.66,8900,20230103,82.70,18200,-10.66,20230612,8900,82.70,20230103,18200,-10.66,20230612,8900,82.70,20230103,5.49,N,224110,500,26 억,,298090,N,N,0,N,00,N
20230626,150906,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16170,30,2,0.19,4172816890,256430,56.49,16390,16450,16090,20950,11300,16140,16274.64,5.58,0,-6041,17286,16712,15896,15322,14506,17000,15610,27,4825,500,11290,10,1,5340000,863,20.06,1.53,12,4.80,806.00,10536.00,18200,20230612,-11.15,8900,20230103,81.69,18200,-11.15,20230612,8900,81.69,20230103,18200,-11.15,20230612,8900,81.69,20230103,5.49,N,224110,500,26 억,,298090,N,N,0,N,00,N
20230626,140904,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16310,170,2,1.05,3887541270,238799,52.61,16390,16450,16090,20950,11300,16140,16281.71,5.58,0,-5853,17286,16712,15896,15322,14506,17000,15610,27,4825,500,11290,10,1,5340000,871,20.24,1.55,12,4.47,806.00,10536.00,18200,20230612,-10.38,8900,20230103,83.26,18200,-10.38,20230612,8900,83.26,20230103,18200,-10.38,20230612,8900,83.26,20230103,5.49,N,224110,500,26 억,,298090,N,N,0,N,00,N
20230626,130858,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16180,40,2,0.25,3526614340,216580,47.71,16390,16450,16090,20950,11300,16140,16285.63,5.58,0,-5735,17286,16712,15896,15322,14506,17000,15610,27,4825,500,11290,10,1,5340000,864,20.07,1.54,12,4.06,806.00,10536.00,18200,20230612,-11.10,8900,20230103,81.80,18200,-11.10,20230612,8900,81.80,20230103,18200,-11.10,20230612,8900,81.80,20230103,5.49,N,224110,500,26 억,,298090,N,N,0,N,00,N
20230626,120859,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16320,180,2,1.12,3260213630,200198,44.10,16390,16450,16090,20950,11300,16140,16287.62,5.58,0,-5228,17286,16712,15896,15322,14506,17000,15610,27,4825,500,11290,10,1,5340000,871,20.25,1.55,12,3.75,806.00,10536.00,18200,20230612,-10.33,8900,20230103,83.37,18200,-10.33,20230612,8900,83.37,20230103,18200,-10.33,20230612,8900,83.37,20230103,5.49,N,224110,500,26 억,,298090,N,N,0,N,00,N
20230626,110858,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16280,140,2,0.87,3088875320,189673,41.79,16390,16450,16090,20950,11300,16140,16288.10,5.58,0,-4928,17286,16712,15896,15322,14506,17000,15610,27,4825,500,11290,10,1,5340000,869,20.20,1.55,12,3.55,806.00,10536.00,18200,20230612,-10.55,8900,20230103,82.92,18200,-10.55,20230612,8900,82.92,20230103,18200,-10.55,20230612,8900,82.92,20230103,5.49,N,224110,500,26 억,,298090,N,N,0,N,00,N
20230626,100859,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16180,40,2,0.25,2663537700,163471,36.01,16390,16450,16090,20950,11300,16140,16297.12,5.58,0,-9870,17286,16712,15896,15322,14506,17000,15610,27,4825,500,11290,10,1,5340000,864,20.07,1.54,12,3.06,806.00,10536.00,18200,20230612,-11.10,8900,20230103,81.80,18200,-11.10,20230612,8900,81.80,20230103,18200,-11.10,20230612,8900,81.80,20230103,5.49,N,224110,500,26 억,,298090,N,N,0,N,00,N
20230626,090902,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16170,30,2,0.19,863837960,53104,11.70,16390,16390,16140,20950,11300,16140,16276.21,5.58,0,-13603,17286,16712,15896,15322,14506,17000,15610,27,4825,500,11290,10,1,5340000,863,20.06,1.53,12,0.99,806.00,10536.00,18200,20230612,-11.15,8900,20230103,81.69,18200,-11.15,20230612,8900,81.69,20230103,18200,-11.15,20230612,8900,81.69,20230103,5.49,N,224110,500,26 억,,298090,N,N,0,N,00,N
20230623,182008,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,16140,1060,2,7.03,7242536690,453921,690.28,15100,16470,15080,19600,10560,15080,15954.61,4.84,0,37971,15753,15416,15203,14866,14653,15310,14760,27,4520,500,10550,10,1,5340000,862,20.02,1.53,12,8.50,806.00,10536.00,18200,20230612,-11.32,8900,20230103,81.35,18200,-11.32,20230612,8900,81.35,20230103,18200,-11.32,20230612,8900,81.35,20230103,5.39,N,224110,500,26 억,,258717,N,N,0,N,00,N
20230623,140722,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15940,860,2,5.70,5738175330,360311,547.93,15100,16470,15080,19600,10560,15080,15925.62,4.84,0,25265,15753,15416,15203,14866,14653,15310,14760,27,4520,500,10550,10,1,5340000,851,19.78,1.51,12,6.75,806.00,10536.00,18200,20230612,-12.42,8900,20230103,79.10,18200,-12.42,20230612,8900,79.10,20230103,18200,-12.42,20230612,8900,79.10,20230103,5.39,N,224110,500,26 억,,258717,N,N,0,N,00,N
20230622,160615,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15080,-120,5,-0.79,985685800,64734,118.87,15160,15540,14990,19760,10640,15200,15227.24,4.61,0,12151,15520,15360,15280,15120,15040,15320,15080,27,4560,500,10640,10,1,5340000,805,18.71,1.43,12,1.21,806.00,10536.00,18200,20230612,-17.14,8900,20230103,69.44,18200,-17.14,20230612,8900,69.44,20230103,18200,-17.14,20230612,8900,69.44,20230103,5.34,N,224110,500,26 억,,246363,N,N,0,N,00,N
20230622,150258,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15130,-70,5,-0.46,824132590,53994,99.14,15160,15540,14990,19760,10640,15200,15263.41,4.61,0,9420,15520,15360,15280,15120,15040,15320,15080,27,4560,500,10640,10,1,5340000,808,18.77,1.44,12,1.01,806.00,10536.00,18200,20230612,-16.87,8900,20230103,70.00,18200,-16.87,20230612,8900,70.00,20230103,18200,-16.87,20230612,8900,70.00,20230103,5.34,N,224110,500,26 억,,246363,N,N,0,N,00,N
20230622,140701,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15250,50,2,0.33,611885280,39931,73.32,15160,15540,14990,19760,10640,15200,15323.57,4.61,0,7965,15520,15360,15280,15120,15040,15320,15080,27,4560,500,10640,10,1,5340000,814,18.92,1.45,12,0.75,806.00,10536.00,18200,20230612,-16.21,8900,20230103,71.35,18200,-16.21,20230612,8900,71.35,20230103,18200,-16.21,20230612,8900,71.35,20230103,5.34,N,224110,500,26 억,,246363,N,N,0,N,00,N
20230622,130149,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15350,150,2,0.99,532754090,34744,63.80,15160,15540,14990,19760,10640,15200,15333.70,4.61,0,8794,15520,15360,15280,15120,15040,15320,15080,27,4560,500,10640,10,1,5340000,820,19.04,1.46,12,0.65,806.00,10536.00,18200,20230612,-15.66,8900,20230103,72.47,18200,-15.66,20230612,8900,72.47,20230103,18200,-15.66,20230612,8900,72.47,20230103,5.34,N,224110,500,26 억,,246363,N,N,0,N,00,N
20230622,120119,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15500,300,2,1.97,427807090,27935,51.29,15160,15500,14990,19760,10640,15200,15314.38,4.61,0,7703,15520,15360,15280,15120,15040,15320,15080,27,4560,500,10640,10,1,5340000,828,19.23,1.47,12,0.52,806.00,10536.00,18200,20230612,-14.84,8900,20230103,74.16,18200,-14.84,20230612,8900,74.16,20230103,18200,-14.84,20230612,8900,74.16,20230103,5.34,N,224110,500,26 억,,246363,N,N,0,N,00,N
20230622,110814,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15360,160,2,1.05,347674980,22737,41.75,15160,15450,14990,19760,10640,15200,15291.15,4.61,0,5896,15520,15360,15280,15120,15040,15320,15080,27,4560,500,10640,10,1,5340000,820,19.06,1.46,12,0.43,806.00,10536.00,18200,20230612,-15.60,8900,20230103,72.58,18200,-15.60,20230612,8900,72.58,20230103,18200,-15.60,20230612,8900,72.58,20230103,5.34,N,224110,500,26 억,,246363,N,N,0,N,00,N
20230622,100450,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15390,190,2,1.25,202422100,13298,24.42,15160,15390,14990,19760,10640,15200,15222.00,4.61,0,1820,15520,15360,15280,15120,15040,15320,15080,27,4560,500,10640,10,1,5340000,822,19.09,1.46,12,0.25,806.00,10536.00,18200,20230612,-15.44,8900,20230103,72.92,18200,-15.44,20230612,8900,72.92,20230103,18200,-15.44,20230612,8900,72.92,20230103,5.34,N,224110,500,26 억,,246363,N,N,0,N,00,N
20230622,090308,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15060,-140,5,-0.92,53328610,3533,6.49,15160,15160,15000,19760,10640,15200,15094.43,4.61,0,-1162,15520,15360,15280,15120,15040,15320,15080,27,4560,500,10640,10,1,5340000,804,18.68,1.43,12,0.07,806.00,10536.00,18200,20230612,-17.25,8900,20230103,69.21,18200,-17.25,20230612,8900,69.21,20230103,18200,-17.25,20230612,8900,69.21,20230103,5.34,N,224110,500,26 억,,246363,N,N,0,N,00,N
20230621,160618,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15200,-160,5,-1.04,822578830,53883,58.43,15310,15440,15200,19960,10760,15360,15266.02,4.53,0,4282,16093,15726,15533,15166,14973,15630,15070,27,4600,500,10750,10,1,5340000,812,18.86,1.44,12,1.01,806.00,10536.00,18200,20230612,-16.48,8900,20230103,70.79,18200,-16.48,20230612,8900,70.79,20230103,18200,-16.48,20230612,8900,70.79,20230103,5.37,N,224110,500,26 억,,241979,N,N,0,N,00,N
20230621,150945,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15230,-130,5,-0.85,671036400,43920,47.63,15310,15440,15200,19960,10760,15360,15278.03,4.53,0,3461,16093,15726,15533,15166,14973,15630,15070,27,4600,500,10750,10,1,5340000,813,18.90,1.45,12,0.82,806.00,10536.00,18200,20230612,-16.32,8900,20230103,71.12,18200,-16.32,20230612,8900,71.12,20230103,18200,-16.32,20230612,8900,71.12,20230103,5.37,N,224110,500,26 억,,241979,N,N,0,N,00,N
20230621,140546,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15240,-120,5,-0.78,547789850,35835,38.86,15310,15440,15200,19960,10760,15360,15285.81,4.53,0,2895,16093,15726,15533,15166,14973,15630,15070,27,4600,500,10750,10,1,5340000,814,18.91,1.45,12,0.67,806.00,10536.00,18200,20230612,-16.26,8900,20230103,71.24,18200,-16.26,20230612,8900,71.24,20230103,18200,-16.26,20230612,8900,71.24,20230103,5.37,N,224110,500,26 억,,241979,N,N,0,N,00,N
20230621,130258,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15330,-30,5,-0.20,483926820,31657,34.33,15310,15440,15200,19960,10760,15360,15285.84,4.53,0,3042,16093,15726,15533,15166,14973,15630,15070,27,4600,500,10750,10,1,5340000,819,19.02,1.46,12,0.59,806.00,10536.00,18200,20230612,-15.77,8900,20230103,72.25,18200,-15.77,20230612,8900,72.25,20230103,18200,-15.77,20230612,8900,72.25,20230103,5.37,N,224110,500,26 억,,241979,N,N,0,N,00,N
20230621,120120,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15250,-110,5,-0.72,447984160,29305,31.78,15310,15440,15200,19960,10760,15360,15286.17,4.53,0,2649,16093,15726,15533,15166,14973,15630,15070,27,4600,500,10750,10,1,5340000,814,18.92,1.45,12,0.55,806.00,10536.00,18200,20230612,-16.21,8900,20230103,71.35,18200,-16.21,20230612,8900,71.35,20230103,18200,-16.21,20230612,8900,71.35,20230103,5.37,N,224110,500,26 억,,241979,N,N,0,N,00,N
20230621,110455,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15380,20,2,0.13,362396800,23724,25.73,15310,15440,15200,19960,10760,15360,15274.42,4.53,0,2371,16093,15726,15533,15166,14973,15630,15070,27,4600,500,10750,10,1,5340000,821,19.08,1.46,12,0.44,806.00,10536.00,18200,20230612,-15.49,8900,20230103,72.81,18200,-15.49,20230612,8900,72.81,20230103,18200,-15.49,20230612,8900,72.81,20230103,5.37,N,224110,500,26 억,,241979,N,N,0,N,00,N
20230621,100244,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15390,30,2,0.20,189894380,12411,13.46,15310,15440,15250,19960,10760,15360,15298.97,4.53,0,1508,16093,15726,15533,15166,14973,15630,15070,27,4600,500,10750,10,1,5340000,822,19.09,1.46,12,0.23,806.00,10536.00,18200,20230612,-15.44,8900,20230103,72.92,18200,-15.44,20230612,8900,72.92,20230103,18200,-15.44,20230612,8900,72.92,20230103,5.37,N,224110,500,26 억,,241979,N,N,0,N,00,N
20230621,090443,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15260,-100,5,-0.65,43396580,2840,3.08,15310,15310,15250,19960,10760,15360,15270.74,4.53,0,-373,16093,15726,15533,15166,14973,15630,15070,27,4600,500,10750,10,1,5340000,815,18.93,1.45,12,0.05,806.00,10536.00,18200,20230612,-16.15,8900,20230103,71.46,18200,-16.15,20230612,8900,71.46,20230103,18200,-16.15,20230612,8900,71.46,20230103,5.37,N,224110,500,26 억,,241979,N,N,0,N,00,N
20230620,160842,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15360,-190,5,-1.22,1349690150,86849,86.19,15650,15900,15340,20200,10890,15550,15541.11,4.69,0,-8900,15983,15766,15483,15266,14983,15875,15375,27,4655,500,10880,10,1,5340000,820,19.06,1.46,12,1.63,806.00,10536.00,18200,20230612,-15.60,8900,20230103,72.58,18200,-15.60,20230612,8900,72.58,20230103,18200,-15.60,20230612,8900,72.58,20230103,5.29,N,224110,500,26 억,,250593,N,N,0,N,00,N
20230620,150719,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15380,-170,5,-1.09,1280440440,82343,81.72,15650,15900,15340,20200,10890,15550,15550.08,4.69,0,-9777,15983,15766,15483,15266,14983,15875,15375,27,4655,500,10880,10,1,5340000,821,19.08,1.46,12,1.54,806.00,10536.00,18200,20230612,-15.49,8900,20230103,72.81,18200,-15.49,20230612,8900,72.81,20230103,18200,-15.49,20230612,8900,72.81,20230103,5.29,N,224110,500,26 억,,250593,N,N,0,N,00,N
20230620,140618,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15390,-160,5,-1.03,1211030710,77832,77.24,15650,15900,15340,20200,10890,15550,15559.55,4.69,0,-10048,15983,15766,15483,15266,14983,15875,15375,27,4655,500,10880,10,1,5340000,822,19.09,1.46,12,1.46,806.00,10536.00,18200,20230612,-15.44,8900,20230103,72.92,18200,-15.44,20230612,8900,72.92,20230103,18200,-15.44,20230612,8900,72.92,20230103,5.29,N,224110,500,26 억,,250593,N,N,0,N,00,N
20230620,130816,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15370,-180,5,-1.16,1124457870,72220,71.68,15650,15900,15340,20200,10890,15550,15569.90,4.69,0,-10002,15983,15766,15483,15266,14983,15875,15375,27,4655,500,10880,10,1,5340000,821,19.07,1.46,12,1.35,806.00,10536.00,18200,20230612,-15.55,8900,20230103,72.70,18200,-15.55,20230612,8900,72.70,20230103,18200,-15.55,20230612,8900,72.70,20230103,5.29,N,224110,500,26 억,,250593,N,N,0,N,00,N
20230620,120428,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15350,-200,5,-1.29,1053044630,67574,67.06,15650,15900,15340,20200,10890,15550,15583.58,4.69,0,-9304,15983,15766,15483,15266,14983,15875,15375,27,4655,500,10880,10,1,5340000,820,19.04,1.46,12,1.27,806.00,10536.00,18200,20230612,-15.66,8900,20230103,72.47,18200,-15.66,20230612,8900,72.47,20230103,18200,-15.66,20230612,8900,72.47,20230103,5.29,N,224110,500,26 억,,250593,N,N,0,N,00,N
20230620,110320,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15460,-90,5,-0.58,937917630,60096,59.64,15650,15900,15410,20200,10890,15550,15606.99,4.69,0,-8876,15983,15766,15483,15266,14983,15875,15375,27,4655,500,10880,10,1,5340000,826,19.18,1.47,12,1.13,806.00,10536.00,18200,20230612,-15.05,8900,20230103,73.71,18200,-15.05,20230612,8900,73.71,20230103,18200,-15.05,20230612,8900,73.71,20230103,5.29,N,224110,500,26 억,,250593,N,N,0,N,00,N
20230620,100418,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15530,-20,5,-0.13,721219720,46099,45.75,15650,15900,15470,20200,10890,15550,15645.02,4.69,0,-4539,15983,15766,15483,15266,14983,15875,15375,27,4655,500,10880,10,1,5340000,829,19.27,1.47,12,0.86,806.00,10536.00,18200,20230612,-14.67,8900,20230103,74.49,18200,-14.67,20230612,8900,74.49,20230103,18200,-14.67,20230612,8900,74.49,20230103,5.29,N,224110,500,26 억,,250593,N,N,0,N,00,N
20230620,090312,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15660,110,2,0.71,113376060,7226,7.17,15650,15750,15640,20200,10890,15550,15690.02,4.69,0,-1861,15983,15766,15483,15266,14983,15875,15375,27,4655,500,10880,10,1,5340000,836,19.43,1.49,12,0.14,806.00,10536.00,18200,20230612,-13.96,8900,20230103,75.96,18200,-13.96,20230612,8900,75.96,20230103,18200,-13.96,20230612,8900,75.96,20230103,5.29,N,224110,500,26 억,,250593,N,N,0,N,00,N
20230619,160521,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15550,50,2,0.32,1498898760,96884,41.44,15380,15700,15200,20150,10850,15500,15470.22,4.53,0,7726,16266,15882,15516,15132,14766,16075,15325,27,4650,500,10850,10,1,5340000,830,19.29,1.48,12,1.81,806.00,10536.00,18200,20230612,-14.56,8900,20230103,74.72,18200,-14.56,20230612,8900,74.72,20230103,18200,-14.56,20230612,8900,74.72,20230103,5.15,N,224110,500,26 억,,241698,N,N,0,N,00,N
20230619,150406,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15500,0,3,0.00,1368079280,88468,37.84,15380,15700,15200,20150,10850,15500,15463.92,4.53,0,7044,16266,15882,15516,15132,14766,16075,15325,27,4650,500,10850,10,1,5340000,828,19.23,1.47,12,1.66,806.00,10536.00,18200,20230612,-14.84,8900,20230103,74.16,18200,-14.84,20230612,8900,74.16,20230103,18200,-14.84,20230612,8900,74.16,20230103,5.15,N,224110,500,26 억,,241698,N,N,0,N,00,N
20230619,140106,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15380,-120,5,-0.77,1164556770,75354,32.23,15380,15700,15200,20150,10850,15500,15454.19,4.53,0,4275,16266,15882,15516,15132,14766,16075,15325,27,4650,500,10850,10,1,5340000,821,19.08,1.46,12,1.41,806.00,10536.00,18200,20230612,-15.49,8900,20230103,72.81,18200,-15.49,20230612,8900,72.81,20230103,18200,-15.49,20230612,8900,72.81,20230103,5.15,N,224110,500,26 억,,241698,N,N,0,N,00,N
20230619,130359,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15550,50,2,0.32,1016866580,65795,28.14,15380,15700,15200,20150,10850,15500,15454.75,4.53,0,4527,16266,15882,15516,15132,14766,16075,15325,27,4650,500,10850,10,1,5340000,830,19.29,1.48,12,1.23,806.00,10536.00,18200,20230612,-14.56,8900,20230103,74.72,18200,-14.56,20230612,8900,74.72,20230103,18200,-14.56,20230612,8900,74.72,20230103,5.15,N,224110,500,26 억,,241698,N,N,0,N,00,N
20230619,120345,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15510,10,2,0.06,912038420,59040,25.25,15380,15700,15200,20150,10850,15500,15447.38,4.53,0,4664,16266,15882,15516,15132,14766,16075,15325,27,4650,500,10850,10,1,5340000,828,19.24,1.47,12,1.11,806.00,10536.00,18200,20230612,-14.78,8900,20230103,74.27,18200,-14.78,20230612,8900,74.27,20230103,18200,-14.78,20230612,8900,74.27,20230103,5.15,N,224110,500,26 억,,241698,N,N,0,N,00,N
20230619,110313,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15570,70,2,0.45,791561810,51283,21.94,15380,15700,15200,20150,10850,15500,15434.57,4.53,0,4969,16266,15882,15516,15132,14766,16075,15325,27,4650,500,10850,10,1,5340000,831,19.32,1.48,12,0.96,806.00,10536.00,18200,20230612,-14.45,8900,20230103,74.94,18200,-14.45,20230612,8900,74.94,20230103,18200,-14.45,20230612,8900,74.94,20230103,5.15,N,224110,500,26 억,,241698,N,N,0,N,00,N
20230619,100230,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15580,80,2,0.52,487411160,31787,13.60,15380,15580,15200,20150,10850,15500,15331.16,4.53,0,4087,16266,15882,15516,15132,14766,16075,15325,27,4650,500,10850,10,1,5340000,832,19.33,1.48,12,0.60,806.00,10536.00,18200,20230612,-14.40,8900,20230103,75.06,18200,-14.40,20230612,8900,75.06,20230103,18200,-14.40,20230612,8900,75.06,20230103,5.15,N,224110,500,26 억,,241698,N,N,0,N,00,N
20230619,090720,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15360,-140,5,-0.90,160833330,10493,4.49,15380,15480,15200,20150,10850,15500,15319.56,4.53,0,-708,16266,15882,15516,15132,14766,16075,15325,27,4650,500,10850,10,1,5340000,820,19.06,1.46,12,0.20,806.00,10536.00,18200,20230612,-15.60,8900,20230103,72.58,18200,-15.60,20230612,8900,72.58,20230103,18200,-15.60,20230612,8900,72.58,20230103,5.15,N,224110,500,26 억,,241698,N,N,0,N,00,N
20230616,160526,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15500,200,2,1.31,3574834830,230074,148.63,15150,15900,15150,19890,10710,15300,15537.79,4.71,0,-11474,15733,15516,15143,14926,14553,15625,15035,27,4590,500,10710,10,1,5340000,828,19.23,1.47,12,4.31,806.00,10536.00,18200,20230612,-14.84,8900,20230103,74.16,18200,-14.84,20230612,8900,74.16,20230103,18200,-14.84,20230612,8900,74.16,20230103,4.86,N,224110,500,26 억,,251669,N,N,0,N,00,N
20230616,150556,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15470,170,2,1.11,3403820190,219002,141.48,15150,15900,15150,19890,10710,15300,15542.42,4.71,0,-11576,15733,15516,15143,14926,14553,15625,15035,27,4590,500,10710,10,1,5340000,826,19.19,1.47,12,4.10,806.00,10536.00,18200,20230612,-15.00,8900,20230103,73.82,18200,-15.00,20230612,8900,73.82,20230103,18200,-15.00,20230612,8900,73.82,20230103,4.86,N,224110,500,26 억,,251669,N,N,0,N,00,N
20230616,140542,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15400,100,2,0.65,3141300060,201912,130.44,15150,15900,15150,19890,10710,15300,15557.77,4.71,0,-11112,15733,15516,15143,14926,14553,15625,15035,27,4590,500,10710,10,1,5340000,822,19.11,1.46,12,3.78,806.00,10536.00,18200,20230612,-15.38,8900,20230103,73.03,18200,-15.38,20230612,8900,73.03,20230103,18200,-15.38,20230612,8900,73.03,20230103,4.86,N,224110,500,26 억,,251669,N,N,0,N,00,N
20230616,130326,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15410,110,2,0.72,2917735490,187391,121.06,15150,15900,15150,19890,10710,15300,15570.31,4.71,0,-4561,15733,15516,15143,14926,14553,15625,15035,27,4590,500,10710,10,1,5340000,823,19.12,1.46,12,3.51,806.00,10536.00,18200,20230612,-15.33,8900,20230103,73.15,18200,-15.33,20230612,8900,73.15,20230103,18200,-15.33,20230612,8900,73.15,20230103,4.86,N,224110,500,26 억,,251669,N,N,0,N,00,N
20230616,120632,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15390,90,2,0.59,2858735720,183561,118.58,15150,15900,15150,19890,10710,15300,15573.76,4.71,0,-3938,15733,15516,15143,14926,14553,15625,15035,27,4590,500,10710,10,1,5340000,822,19.09,1.46,12,3.44,806.00,10536.00,18200,20230612,-15.44,8900,20230103,72.92,18200,-15.44,20230612,8900,72.92,20230103,18200,-15.44,20230612,8900,72.92,20230103,4.86,N,224110,500,26 억,,251669,N,N,0,N,00,N
20230616,111031,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15410,110,2,0.72,2637236670,169161,109.28,15150,15900,15150,19890,10710,15300,15590.10,4.71,0,-2351,15733,15516,15143,14926,14553,15625,15035,27,4590,500,10710,10,1,5340000,823,19.12,1.46,12,3.17,806.00,10536.00,18200,20230612,-15.33,8900,20230103,73.15,18200,-15.33,20230612,8900,73.15,20230103,18200,-15.33,20230612,8900,73.15,20230103,4.86,N,224110,500,26 억,,251669,N,N,0,N,00,N
20230616,100748,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15570,270,2,1.76,2270607940,145419,93.94,15150,15900,15150,19890,10710,15300,15614.25,4.71,0,-1415,15733,15516,15143,14926,14553,15625,15035,27,4590,500,10710,10,1,5340000,831,19.32,1.48,12,2.72,806.00,10536.00,18200,20230612,-14.45,8900,20230103,74.94,18200,-14.45,20230612,8900,74.94,20230103,18200,-14.45,20230612,8900,74.94,20230103,4.86,N,224110,500,26 억,,251669,N,N,0,N,00,N
20230616,090740,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15660,360,2,2.35,581142470,37726,24.37,15150,15660,15150,19890,10710,15300,15404.30,4.71,0,11950,15733,15516,15143,14926,14553,15625,15035,27,4590,500,10710,10,1,5340000,836,19.43,1.49,12,0.71,806.00,10536.00,18200,20230612,-13.96,8900,20230103,75.96,18200,-13.96,20230612,8900,75.96,20230103,18200,-13.96,20230612,8900,75.96,20230103,4.86,N,224110,500,26 억,,251669,N,N,0,N,00,N
20230615,150236,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15230,130,2,0.86,2126464800,140318,50.09,15070,15360,14770,19630,10570,15100,15154.66,4.74,0,-6704,16526,15812,15356,14642,14186,15585,14415,27,4530,500,10570,10,1,5340000,813,18.90,1.45,12,2.63,806.00,10536.00,18200,20230612,-16.32,8900,20230103,71.12,18200,-16.32,20230612,8900,71.12,20230103,18200,-16.32,20230612,8900,71.12,20230103,4.85,N,224110,500,26 억,,253247,N,N,0,N,00,N
20230615,141108,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15250,150,2,0.99,1744808830,115368,41.18,15070,15310,14770,19630,10570,15100,15123.88,4.74,0,-2952,16526,15812,15356,14642,14186,15585,14415,27,4530,500,10570,10,1,5340000,814,18.92,1.45,12,2.16,806.00,10536.00,18200,20230612,-16.21,8900,20230103,71.35,18200,-16.21,20230612,8900,71.35,20230103,18200,-16.21,20230612,8900,71.35,20230103,4.85,N,224110,500,26 억,,253247,N,N,0,N,00,N
20230615,131116,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15250,150,2,0.99,1594864780,105510,37.66,15070,15310,14770,19630,10570,15100,15115.79,4.74,0,200,16526,15812,15356,14642,14186,15585,14415,27,4530,500,10570,10,1,5340000,814,18.92,1.45,12,1.98,806.00,10536.00,18200,20230612,-16.21,8900,20230103,71.35,18200,-16.21,20230612,8900,71.35,20230103,18200,-16.21,20230612,8900,71.35,20230103,4.85,N,224110,500,26 억,,253247,N,N,0,N,00,N
20230615,121015,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15130,30,2,0.20,1318418010,87356,31.18,15070,15300,14770,19630,10570,15100,15092.46,4.74,0,1644,16526,15812,15356,14642,14186,15585,14415,27,4530,500,10570,10,1,5340000,808,18.77,1.44,12,1.64,806.00,10536.00,18200,20230612,-16.87,8900,20230103,70.00,18200,-16.87,20230612,8900,70.00,20230103,18200,-16.87,20230612,8900,70.00,20230103,4.85,N,224110,500,26 억,,253247,N,N,0,N,00,N
20230615,110411,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14940,-160,5,-1.06,1000198090,66030,23.57,15070,15300,14940,19630,10570,15100,15147.72,4.74,0,-4802,16526,15812,15356,14642,14186,15585,14415,27,4530,500,10570,10,1,5340000,798,18.54,1.42,12,1.24,806.00,10536.00,18200,20230612,-17.91,8900,20230103,67.87,18200,-17.91,20230612,8900,67.87,20230103,18200,-17.91,20230612,8900,67.87,20230103,4.85,N,224110,500,26 억,,253247,N,N,0,N,00,N
20230611,184844,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,15510,-640,5,-3.96,35930579530,2177445,42.45,17020,17400,15500,20950,11310,16150,16508.28,5.11,837,1978,19050,17600,15280,13830,11510,18325,14555,27,4820,500,11300,10,1,5340000,828,19.24,1.47,12,40.78,806.00,10536.00,17700,20220921,-12.37,8900,20230103,74.27,17400,-10.86,20230609,8900,74.27,20230103,17700,-12.37,20220921,8900,74.27,20230103,4.27,N,224110,500,26 억,,272893,N,N,0,N,00,N