KissMeData/129890/price/prices-20230601.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	20230630	160745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3905	145	2	3.86	196410260	50872	52.88	3760	3980	3715	4885	2635	3760	3860.87	1.31	0	2531	3966	3862	3786	3682	3606	3825	3645	51	1125	500	2550	5	1	10128682	396	-2.23	0.69	12	0.50	-1753.00	5619.00	12600	20220701	-69.01	3710	20230629	5.26	7140	-45.31	20230208	3710	5.26	20230629	12600	-69.01	20220701	3710	5.26	20230629	2.20	N	129890	500	50 억		132564	N	N	0	N	00	N
3	20230630	150747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3915	155	2	4.12	181043015	46929	48.79	3760	3980	3715	4885	2635	3760	3857.81	1.31	0	1329	3966	3862	3786	3682	3606	3825	3645	51	1125	500	2550	5	1	10128682	397	-2.23	0.70	12	0.46	-1753.00	5619.00	12600	20220701	-68.93	3710	20230629	5.53	7140	-45.17	20230208	3710	5.53	20230629	12600	-68.93	20220701	3710	5.53	20230629	2.20	N	129890	500	50 억		132564	N	N	0	N	00	N
4	20230630	140746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3885	125	2	3.32	156534915	40669	42.28	3760	3980	3715	4885	2635	3760	3849.00	1.31	0	825	3966	3862	3786	3682	3606	3825	3645	51	1125	500	2550	5	1	10128682	393	-2.22	0.69	12	0.40	-1753.00	5619.00	12600	20220701	-69.17	3710	20230629	4.72	7140	-45.59	20230208	3710	4.72	20230629	12600	-69.17	20220701	3710	4.72	20230629	2.20	N	129890	500	50 억		132564	N	N	0	N	00	N
5	20230630	130746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3880	120	2	3.19	152544945	39640	41.21	3760	3980	3715	4885	2635	3760	3848.26	1.31	0	831	3966	3862	3786	3682	3606	3825	3645	51	1125	500	2550	5	1	10128682	393	-2.21	0.69	12	0.39	-1753.00	5619.00	12600	20220701	-69.21	3710	20230629	4.58	7140	-45.66	20230208	3710	4.58	20230629	12600	-69.21	20220701	3710	4.58	20230629	2.20	N	129890	500	50 억		132564	N	N	0	N	00	N
6	20230630	120743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3860	100	2	2.66	146776520	38153	39.66	3760	3980	3715	4885	2635	3760	3847.05	1.31	0	777	3966	3862	3786	3682	3606	3825	3645	51	1125	500	2550	5	1	10128682	391	-2.20	0.69	12	0.38	-1753.00	5619.00	12600	20220701	-69.37	3710	20230629	4.04	7140	-45.94	20230208	3710	4.04	20230629	12600	-69.37	20220701	3710	4.04	20230629	2.20	N	129890	500	50 억		132564	N	N	0	N	00	N
7	20230630	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3905	145	2	3.86	132438365	34461	35.82	3760	3980	3715	4885	2635	3760	3843.14	1.31	0	1650	3966	3862	3786	3682	3606	3825	3645	51	1125	500	2550	5	1	10128682	396	-2.23	0.69	12	0.34	-1753.00	5619.00	12600	20220701	-69.01	3710	20230629	5.26	7140	-45.31	20230208	3710	5.26	20230629	12600	-69.01	20220701	3710	5.26	20230629	2.20	N	129890	500	50 억		132564	N	N	0	N	00	N
8	20230630	100746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3840	80	2	2.13	51033230	13501	14.04	3760	3875	3715	4885	2635	3760	3779.96	1.31	0	1693	3966	3862	3786	3682	3606	3825	3645	51	1125	500	2550	5	1	10128682	389	-2.19	0.68	12	0.13	-1753.00	5619.00	12600	20220701	-69.52	3710	20230629	3.50	7140	-46.22	20230208	3710	3.50	20230629	12600	-69.52	20220701	3710	3.50	20230629	2.20	N	129890	500	50 억		132564	N	N	0	N	00	N
9	20230630	090747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3760	0	3	0.00	7170905	1906	1.98	3760	3770	3755	4885	2635	3760	3762.28	1.31	0	251	3966	3862	3786	3682	3606	3825	3645	51	1125	500	2550	5	1	10128682	381	-2.14	0.67	12	0.02	-1753.00	5619.00	12600	20220701	-70.16	3710	20230629	1.35	7140	-47.34	20230208	3710	1.35	20230629	12600	-70.16	20220701	3710	1.35	20230629	2.20	N	129890	500	50 억		132564	N	N	0	N	00	N
10	20230629	160745	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3760	-130	5	-3.34	363429115	96000	74.65	3885	3890	3710	5050	2725	3890	3785.66	1.22	0	10392	4196	4042	3966	3812	3736	4005	3775	51	1162	500	2640	5	1	10128682	381	-2.14	0.67	12	0.95	-1753.00	5619.00	12600	20220701	-70.16	3710	20230629	1.35	7140	-47.34	20230208	3710	1.35	20230629	12600	-70.16	20220701	3710	1.35	20230629	2.21	N	129890	500	50 억		123159	N	N	0	N	00	N
11	20230629	150743	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3785	-105	5	-2.70	339483605	89653	69.72	3885	3890	3710	5050	2725	3890	3786.47	1.22	0	10318	4196	4042	3966	3812	3736	4005	3775	51	1162	500	2640	5	1	10128682	383	-2.16	0.67	12	0.89	-1753.00	5619.00	12600	20220701	-69.96	3710	20230629	2.02	7140	-46.99	20230208	3710	2.02	20230629	12600	-69.96	20220701	3710	2.02	20230629	2.21	N	129890	500	50 억		123159	N	N	0	N	00	N
12	20230629	140740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3760	-130	5	-3.34	311132050	82116	63.86	3885	3890	3710	5050	2725	3890	3788.75	1.22	0	7653	4196	4042	3966	3812	3736	4005	3775	51	1162	500	2640	5	1	10128682	381	-2.14	0.67	12	0.81	-1753.00	5619.00	12600	20220701	-70.16	3710	20230629	1.35	7140	-47.34	20230208	3710	1.35	20230629	12600	-70.16	20220701	3710	1.35	20230629	2.21	N	129890	500	50 억		123159	N	N	0	N	00	N
13	20230629	130740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3790	-100	5	-2.57	221289930	58117	45.19	3885	3890	3750	5050	2725	3890	3807.45	1.22	0	3211	4196	4042	3966	3812	3736	4005	3775	51	1162	500	2640	5	1	10128682	384	-2.16	0.67	12	0.57	-1753.00	5619.00	12600	20220701	-69.92	3750	20230629	1.07	7140	-46.92	20230208	3750	1.07	20230629	12600	-69.92	20220701	3750	1.07	20230629	2.21	N	129890	500	50 억		123159	N	N	0	N	00	N
14	20230629	120743	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3790	-100	5	-2.57	176421305	46218	35.94	3885	3890	3775	5050	2725	3890	3816.92	1.22	0	1414	4196	4042	3966	3812	3736	4005	3775	51	1162	500	2640	5	1	10128682	384	-2.16	0.67	12	0.46	-1753.00	5619.00	12600	20220701	-69.92	3775	20230629	0.40	7140	-46.92	20230208	3775	0.40	20230629	12600	-69.92	20220701	3775	0.40	20230629	2.21	N	129890	500	50 억		123159	N	N	0	N	00	N
15	20230629	110744	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3795	-95	5	-2.44	139034485	36344	28.26	3885	3890	3790	5050	2725	3890	3825.25	1.22	0	251	4196	4042	3966	3812	3736	4005	3775	51	1162	500	2640	5	1	10128682	384	-2.16	0.68	12	0.36	-1753.00	5619.00	12600	20220701	-69.88	3790	20230629	0.13	7140	-46.85	20230208	3790	0.13	20230629	12600	-69.88	20220701	3790	0.13	20230629	2.21	N	129890	500	50 억		123159	N	N	0	N	00	N
16	20230629	100745	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3840	-50	5	-1.29	110740705	28929	22.50	3885	3890	3800	5050	2725	3890	3827.69	1.22	0	-11	4196	4042	3966	3812	3736	4005	3775	51	1162	500	2640	5	1	10128682	389	-2.19	0.68	12	0.29	-1753.00	5619.00	12600	20220701	-69.52	3800	20230629	1.05	7140	-46.22	20230208	3800	1.05	20230629	12600	-69.52	20220701	3800	1.05	20230629	2.21	N	129890	500	50 억		123159	N	N	0	N	00	N
17	20230629	090713	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3855	-35	5	-0.90	13546550	3500	2.72	3885	3890	3855	5050	2725	3890	3869.57	1.22	0	15	4196	4042	3966	3812	3736	4005	3775	51	1162	500	2640	5	1	10128682	390	-2.20	0.69	12	0.03	-1753.00	5619.00	12600	20220701	-69.40	3855	20230629	0.00	7140	-46.01	20230208	3855	0.00	20230629	12600	-69.40	20220701	3855	0.00	20230629	2.21	N	129890	500	50 억		123159	N	N	0	N	00	N
18	20230628	160733	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3890	-175	5	-4.31	507751685	126621	571.83	4105	4120	3890	5280	2850	4065	4010.19	1.34	0	-11707	4225	4145	4095	4015	3965	4120	3990	51	1215	500	2760	5	1	10128682	394	-2.22	0.69	12	1.25	-1753.00	5619.00	12600	20220701	-69.13	3890	20230628	0.00	7140	-45.52	20230208	3890	0.00	20230628	12600	-69.13	20220701	3890	0.00	20230628	2.27	N	129890	500	50 억		136131	N	N	0	N	00	N
19	20230628	150739	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	3930	-135	5	-3.32	472520325	117600	531.09	4105	4120	3905	5280	2850	4065	4018.03	1.34	0	-10787	4225	4145	4095	4015	3965	4120	3990	51	1215	500	2760	5	1	10128682	398	-2.24	0.70	12	1.16	-1753.00	5619.00	12600	20220701	-68.81	3905	20230628	0.64	7140	-44.96	20230208	3905	0.64	20230628	12600	-68.81	20220701	3905	0.64	20230628	2.27	N	129890	500	50 억		136131	N	N	0	N	00	N
20	20230628	140737	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4010	-55	5	-1.35	347685730	85924	388.04	4105	4120	3990	5280	2850	4065	4046.43	1.34	0	-13188	4225	4145	4095	4015	3965	4120	3990	51	1215	500	2760	5	1	10128682	406	-2.29	0.71	12	0.85	-1753.00	5619.00	12600	20220701	-68.17	3990	20230628	0.50	7140	-43.84	20230208	3990	0.50	20230628	12600	-68.17	20220701	3990	0.50	20230628	2.27	N	129890	500	50 억		136131	N	N	0	N	00	N
21	20230628	130737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4035	-30	5	-0.74	274217460	67565	305.13	4105	4120	3995	5280	2850	4065	4058.57	1.34	0	-15752	4225	4145	4095	4015	3965	4120	3990	51	1215	500	2760	5	1	10128682	409	-2.30	0.72	12	0.67	-1753.00	5619.00	12600	20220701	-67.98	3990	20230626	1.13	7140	-43.49	20230208	3990	1.13	20230626	12600	-67.98	20220701	3990	1.13	20230626	2.27	N	129890	500	50 억		136131	N	N	0	N	00	N
22	20230628	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4075	10	2	0.25	238413610	58691	265.05	4105	4120	4000	5280	2850	4065	4062.18	1.34	0	-15830	4225	4145	4095	4015	3965	4120	3990	51	1215	500	2760	5	1	10128682	413	-2.32	0.73	12	0.58	-1753.00	5619.00	12600	20220701	-67.66	3990	20230626	2.13	7140	-42.93	20230208	3990	2.13	20230626	12600	-67.66	20220701	3990	2.13	20230626	2.27	N	129890	500	50 억		136131	N	N	0	N	00	N
23	20230628	110742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4050	-15	5	-0.37	116096140	28746	129.82	4105	4120	4000	5280	2850	4065	4038.69	1.34	0	6600	4225	4145	4095	4015	3965	4120	3990	51	1215	500	2760	5	1	10128682	410	-2.31	0.72	12	0.28	-1753.00	5619.00	12600	20220701	-67.86	3990	20230626	1.50	7140	-43.28	20230208	3990	1.50	20230626	12600	-67.86	20220701	3990	1.50	20230626	2.27	N	129890	500	50 억		136131	N	N	0	N	00	N
24	20230628	100742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4020	-45	5	-1.11	46130160	11320	51.12	4105	4120	4020	5280	2850	4065	4075.10	1.34	0	2914	4225	4145	4095	4015	3965	4120	3990	51	1215	500	2760	5	1	10128682	407	-2.29	0.72	12	0.11	-1753.00	5619.00	12600	20220701	-68.10	3990	20230626	0.75	7140	-43.70	20230208	3990	0.75	20230626	12600	-68.10	20220701	3990	0.75	20230626	2.27	N	129890	500	50 억		136131	N	N	0	N	00	N
25	20230628	090740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4055	-10	5	-0.25	7441590	1821	8.22	4105	4105	4050	5280	2850	4065	4086.54	1.34	0	344	4225	4145	4095	4015	3965	4120	3990	51	1215	500	2760	5	1	10128682	411	-2.31	0.72	12	0.02	-1753.00	5619.00	12600	20220701	-67.82	3990	20230626	1.63	7140	-43.21	20230208	3990	1.63	20230626	12600	-67.82	20220701	3990	1.63	20230626	2.27	N	129890	500	50 억		136131	N	N	0	N	00	N
26	20230627	160737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4065	-60	5	-1.45	89556185	21849	41.44	4175	4175	4045	5360	2890	4125	4098.95	1.38	0	-2243	4248	4186	4088	4026	3928	4217	4057	51	1235	500	2800	5	1	10128682	412	-2.32	0.72	12	0.22	-1753.00	5619.00	12600	20220701	-67.74	3990	20230626	1.88	7140	-43.07	20230208	3990	1.88	20230626	12600	-67.74	20220701	3990	1.88	20230626	2.33	N	129890	500	50 억		140064	N	N	0	N	00	N
27	20230627	150743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4055	-70	5	-1.70	83777790	20426	38.74	4175	4175	4045	5360	2890	4125	4101.53	1.38	0	-2030	4248	4186	4088	4026	3928	4217	4057	51	1235	500	2800	5	1	10128682	411	-2.31	0.72	12	0.20	-1753.00	5619.00	12600	20220701	-67.82	3990	20230626	1.63	7140	-43.21	20230208	3990	1.63	20230626	12600	-67.82	20220701	3990	1.63	20230626	2.33	N	129890	500	50 억		140064	N	N	0	N	00	N
28	20230627	140752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4060	-65	5	-1.58	68837610	16742	31.76	4175	4175	4050	5360	2890	4125	4111.67	1.38	0	-2037	4248	4186	4088	4026	3928	4217	4057	51	1235	500	2800	5	1	10128682	411	-2.32	0.72	12	0.17	-1753.00	5619.00	12600	20220701	-67.78	3990	20230626	1.75	7140	-43.14	20230208	3990	1.75	20230626	12600	-67.78	20220701	3990	1.75	20230626	2.33	N	129890	500	50 억		140064	N	N	0	N	00	N
29	20230627	130749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4080	-45	5	-1.09	50148990	12152	23.05	4175	4175	4080	5360	2890	4125	4126.81	1.38	0	-2847	4248	4186	4088	4026	3928	4217	4057	51	1235	500	2800	5	1	10128682	413	-2.33	0.73	12	0.12	-1753.00	5619.00	12600	20220701	-67.62	3990	20230626	2.26	7140	-42.86	20230208	3990	2.26	20230626	12600	-67.62	20220701	3990	2.26	20230626	2.33	N	129890	500	50 억		140064	N	N	0	N	00	N
30	20230627	120751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4115	-10	5	-0.24	36703355	8870	16.82	4175	4175	4100	5360	2890	4125	4137.92	1.38	0	-1179	4248	4186	4088	4026	3928	4217	4057	51	1235	500	2800	5	1	10128682	417	-2.35	0.73	12	0.09	-1753.00	5619.00	12600	20220701	-67.34	3990	20230626	3.13	7140	-42.37	20230208	3990	3.13	20230626	12600	-67.34	20220701	3990	3.13	20230626	2.33	N	129890	500	50 억		140064	N	N	0	N	00	N
31	20230627	110757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4150	25	2	0.61	30646245	7401	14.04	4175	4175	4100	5360	2890	4125	4140.82	1.38	0	-629	4248	4186	4088	4026	3928	4217	4057	51	1235	500	2800	5	1	10128682	420	-2.37	0.74	12	0.07	-1753.00	5619.00	12600	20220701	-67.06	3990	20230626	4.01	7140	-41.88	20230208	3990	4.01	20230626	12600	-67.06	20220701	3990	4.01	20230626	2.33	N	129890	500	50 억		140064	N	N	0	N	00	N
32	20230627	100734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4155	30	2	0.73	16122685	3884	7.37	4175	4175	4135	5360	2890	4125	4151.05	1.38	0	-442	4248	4186	4088	4026	3928	4217	4057	51	1235	500	2800	5	1	10128682	421	-2.37	0.74	12	0.04	-1753.00	5619.00	12600	20220701	-67.02	3990	20230626	4.14	7140	-41.81	20230208	3990	4.14	20230626	12600	-67.02	20220701	3990	4.14	20230626	2.33	N	129890	500	50 억		140064	N	N	0	N	00	N
33	20230627	090739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4165	40	2	0.97	2521630	606	1.15	4175	4175	4140	5360	2890	4125	4161.11	1.38	0	-172	4248	4186	4088	4026	3928	4217	4057	51	1235	500	2800	5	1	10128682	422	-2.38	0.74	12	0.01	-1753.00	5619.00	12600	20220701	-66.94	3990	20230626	4.39	7140	-41.67	20230208	3990	4.39	20230626	12600	-66.94	20220701	3990	4.39	20230626	2.33	N	129890	500	50 억		140064	N	N	0	N	00	N
34	20230626	160737	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4125	50	2	1.23	214375315	52699	100.42	4085	4150	3990	5290	2855	4075	4067.91	1.30	0	8447	4238	4156	4103	4021	3968	4130	3995	51	1217	500	2770	5	1	10128682	418	-2.35	0.73	12	0.52	-1753.00	5619.00	12600	20220701	-67.26	3990	20230626	3.38	7140	-42.23	20230208	3990	3.38	20230626	12600	-67.26	20220701	3990	3.38	20230626	2.36	N	129890	500	50 억		131619	N	N	0	N	00	N
35	20230626	150743	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4085	10	2	0.25	201356280	49524	94.37	4085	4150	3990	5290	2855	4075	4065.83	1.30	0	6674	4238	4156	4103	4021	3968	4130	3995	51	1217	500	2770	5	1	10128682	414	-2.33	0.73	12	0.49	-1753.00	5619.00	12600	20220701	-67.58	3990	20230626	2.38	7140	-42.79	20230208	3990	2.38	20230626	12600	-67.58	20220701	3990	2.38	20230626	2.36	N	129890	500	50 억		131619	N	N	0	N	00	N
36	20230626	140741	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4105	30	2	0.74	112970780	27851	53.07	4085	4150	3990	5290	2855	4075	4056.26	1.30	0	3679	4238	4156	4103	4021	3968	4130	3995	51	1217	500	2770	5	1	10128682	416	-2.34	0.73	12	0.27	-1753.00	5619.00	12600	20220701	-67.42	3990	20230626	2.88	7140	-42.51	20230208	3990	2.88	20230626	12600	-67.42	20220701	3990	2.88	20230626	2.36	N	129890	500	50 억		131619	N	N	0	N	00	N
37	20230626	130737	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4135	60	2	1.47	98618820	24360	46.42	4085	4150	3990	5290	2855	4075	4048.39	1.30	0	2913	4238	4156	4103	4021	3968	4130	3995	51	1217	500	2770	5	1	10128682	419	-2.36	0.74	12	0.24	-1753.00	5619.00	12600	20220701	-67.18	3990	20230626	3.63	7140	-42.09	20230208	3990	3.63	20230626	12600	-67.18	20220701	3990	3.63	20230626	2.36	N	129890	500	50 억		131619	N	N	0	N	00	N
38	20230626	120737	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4100	25	2	0.61	93272740	23065	43.95	4085	4150	3990	5290	2855	4075	4043.91	1.30	0	2903	4238	4156	4103	4021	3968	4130	3995	51	1217	500	2770	5	1	10128682	415	-2.34	0.73	12	0.23	-1753.00	5619.00	12600	20220701	-67.46	3990	20230626	2.76	7140	-42.58	20230208	3990	2.76	20230626	12600	-67.46	20220701	3990	2.76	20230626	2.36	N	129890	500	50 억		131619	N	N	0	N	00	N
39	20230626	110736	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4135	60	2	1.47	86985425	21538	41.04	4085	4150	3990	5290	2855	4075	4038.70	1.30	0	2805	4238	4156	4103	4021	3968	4130	3995	51	1217	500	2770	5	1	10128682	419	-2.36	0.74	12	0.21	-1753.00	5619.00	12600	20220701	-67.18	3990	20230626	3.63	7140	-42.09	20230208	3990	3.63	20230626	12600	-67.18	20220701	3990	3.63	20230626	2.36	N	129890	500	50 억		131619	N	N	0	N	00	N
40	20230626	100737	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4070	-5	5	-0.12	67097695	16694	31.81	4085	4085	3990	5290	2855	4075	4019.27	1.30	0	2731	4238	4156	4103	4021	3968	4130	3995	51	1217	500	2770	5	1	10128682	412	-2.32	0.72	12	0.16	-1753.00	5619.00	12600	20220701	-67.70	3990	20230626	2.01	7140	-43.00	20230208	3990	2.01	20230626	12600	-67.70	20220701	3990	2.01	20230626	2.36	N	129890	500	50 억		131619	N	N	0	N	00	N
41	20230626	090739	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4040	-35	5	-0.86	6129285	1509	2.88	4085	4085	4035	5290	2855	4075	4061.82	1.30	0	-709	4238	4156	4103	4021	3968	4130	3995	51	1217	500	2770	5	1	10128682	409	-2.30	0.72	12	0.01	-1753.00	5619.00	12600	20220701	-67.94	4035	20230626	0.12	7140	-43.42	20230208	4035	0.12	20230626	12600	-67.94	20220701	4035	0.12	20230626	2.36	N	129890	500	50 억		131619	N	N	0	N	00	N
42	20230623	174609	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4075	-125	5	-2.98	214900580	52428	102.99	4180	4185	4050	5460	2940	4200	4098.96	1.29	0	2561	4360	4280	4240	4160	4120	4260	4140	51	1260	500	2850	5	1	10128682	413	-2.32	0.73	12	0.52	-1753.00	5619.00	12600	20220701	-67.66	4050	20230623	0.62	7140	-42.93	20230208	4050	0.62	20230623	12600	-67.66	20220701	4050	0.62	20230623	2.35	N	129890	500	50 억		130432	N	N	0	N	00	N
43	20230623	140616	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4095	-105	5	-2.50	169099400	41153	80.84	4180	4185	4055	5460	2940	4200	4108.99	1.29	0	2451	4360	4280	4240	4160	4120	4260	4140	51	1260	500	2850	5	1	10128682	415	-2.34	0.73	12	0.41	-1753.00	5619.00	12600	20220701	-67.50	4055	20230623	0.99	7140	-42.65	20230208	4055	0.99	20230623	12600	-67.50	20220701	4055	0.99	20230623	2.35	N	129890	500	50 억		130432	N	N	0	N	00	N
44	20230622	161005	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4200	-90	5	-2.10	209658290	49256	58.31	4245	4320	4200	5570	3005	4290	4256.77	1.35	0	-6181	4623	4456	4358	4191	4093	4407	4142	51	1282	500	2910	5	1	10128682	425	-2.40	0.75	12	0.49	-1753.00	5619.00	12600	20220701	-66.67	4200	20230622	0.00	7140	-41.18	20230208	4200	0.00	20230622	12600	-66.67	20220701	4200	0.00	20230622	2.24	N	129890	500	50 억		137121	N	N	0	N	00	N
45	20230622	150454	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4210	-80	5	-1.86	191137685	44855	53.10	4245	4320	4210	5570	3005	4290	4261.23	1.35	0	-4723	4623	4456	4358	4191	4093	4407	4142	51	1282	500	2910	5	1	10128682	426	-2.40	0.75	12	0.44	-1753.00	5619.00	12600	20220701	-66.59	4210	20230622	0.00	7140	-41.04	20230208	4210	0.00	20230622	12600	-66.59	20220701	4210	0.00	20230622	2.24	N	129890	500	50 억		137121	N	N	0	N	00	N
46	20230622	140113	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4290	0	3	0.00	74586535	17436	20.64	4245	4320	4240	5570	3005	4290	4277.73	1.35	0	-2443	4623	4456	4358	4191	4093	4407	4142	51	1282	500	2910	5	1	10128682	435	-2.45	0.76	12	0.17	-1753.00	5619.00	12600	20220701	-65.95	4240	20230622	1.18	7140	-39.92	20230208	4240	1.18	20230622	12600	-65.95	20220701	4240	1.18	20230622	2.24	N	129890	500	50 억		137121	N	N	0	N	00	N
47	20230622	130238	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4280	-10	5	-0.23	70088435	16389	19.40	4245	4310	4240	5570	3005	4290	4276.55	1.35	0	-1775	4623	4456	4358	4191	4093	4407	4142	51	1282	500	2910	5	1	10128682	434	-2.44	0.76	12	0.16	-1753.00	5619.00	12600	20220701	-66.03	4240	20230622	0.94	7140	-40.06	20230208	4240	0.94	20230622	12600	-66.03	20220701	4240	0.94	20230622	2.24	N	129890	500	50 억		137121	N	N	0	N	00	N
48	20230622	120520	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4285	-5	5	-0.12	52553595	12297	14.56	4245	4310	4240	5570	3005	4290	4273.69	1.35	0	-1218	4623	4456	4358	4191	4093	4407	4142	51	1282	500	2910	5	1	10128682	434	-2.44	0.76	12	0.12	-1753.00	5619.00	12600	20220701	-65.99	4240	20230622	1.06	7140	-39.99	20230208	4240	1.06	20230622	12600	-65.99	20220701	4240	1.06	20230622	2.24	N	129890	500	50 억		137121	N	N	0	N	00	N
49	20230622	111005	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4305	15	2	0.35	43929155	10288	12.18	4245	4310	4240	5570	3005	4290	4269.94	1.35	0	-793	4623	4456	4358	4191	4093	4407	4142	51	1282	500	2910	5	1	10128682	436	-2.46	0.77	12	0.10	-1753.00	5619.00	12600	20220701	-65.83	4240	20230622	1.53	7140	-39.71	20230208	4240	1.53	20230622	12600	-65.83	20220701	4240	1.53	20230622	2.24	N	129890	500	50 억		137121	N	N	0	N	00	N
50	20230622	100518	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4300	10	2	0.23	36682735	8599	10.18	4245	4310	4240	5570	3005	4290	4265.93	1.35	0	-308	4623	4456	4358	4191	4093	4407	4142	51	1282	500	2910	5	1	10128682	436	-2.45	0.77	12	0.08	-1753.00	5619.00	12600	20220701	-65.87	4240	20230622	1.42	7140	-39.78	20230208	4240	1.42	20230622	12600	-65.87	20220701	4240	1.42	20230622	2.24	N	129890	500	50 억		137121	N	N	0	N	00	N
51	20230622	090645	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4250	-40	5	-0.93	10700935	2517	2.98	4245	4270	4240	5570	3005	4290	4251.46	1.35	0	-202	4623	4456	4358	4191	4093	4407	4142	51	1282	500	2910	5	1	10128682	430	-2.42	0.76	12	0.02	-1753.00	5619.00	12600	20220701	-66.27	4240	20230622	0.24	7140	-40.48	20230208	4240	0.24	20230622	12600	-66.27	20220701	4240	0.24	20230622	2.24	N	129890	500	50 억		137121	N	N	0	N	00	N
52	20230621	160140	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4290	-200	5	-4.45	365200825	84423	60.59	4490	4525	4260	5830	3145	4490	4325.87	1.50	0	-12732	4836	4662	4546	4372	4256	4605	4315	51	1342	500	3050	5	1	10128682	435	-2.45	0.76	12	0.83	-1753.00	5619.00	12600	20220701	-65.95	4260	20230621	0.70	7140	-39.92	20230208	4260	0.70	20230621	12600	-65.95	20220701	4260	0.70	20230621	2.25	N	129890	500	50 억		151974	N	N	0	N	00	N
53	20230621	151002	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4295	-195	5	-4.34	352357065	81428	58.44	4490	4525	4260	5830	3145	4490	4327.22	1.50	0	-11847	4836	4662	4546	4372	4256	4605	4315	51	1342	500	3050	5	1	10128682	435	-2.45	0.76	12	0.80	-1753.00	5619.00	12600	20220701	-65.91	4260	20230621	0.82	7140	-39.85	20230208	4260	0.82	20230621	12600	-65.91	20220701	4260	0.82	20230621	2.25	N	129890	500	50 억		151974	N	N	0	N	00	N
54	20230621	140202	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4290	-200	5	-4.45	306293615	70652	50.71	4490	4525	4260	5830	3145	4490	4335.24	1.50	0	-10039	4836	4662	4546	4372	4256	4605	4315	51	1342	500	3050	5	1	10128682	435	-2.45	0.76	12	0.70	-1753.00	5619.00	12600	20220701	-65.95	4260	20230621	0.70	7140	-39.92	20230208	4260	0.70	20230621	12600	-65.95	20220701	4260	0.70	20230621	2.25	N	129890	500	50 억		151974	N	N	0	N	00	N
55	20230621	131027	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4275	-215	5	-4.79	265563400	61126	43.87	4490	4525	4275	5830	3145	4490	4344.52	1.50	0	-8993	4836	4662	4546	4372	4256	4605	4315	51	1342	500	3050	5	1	10128682	433	-2.44	0.76	12	0.60	-1753.00	5619.00	12600	20220701	-66.07	4275	20230621	0.00	7140	-40.13	20230208	4275	0.00	20230621	12600	-66.07	20220701	4275	0.00	20230621	2.25	N	129890	500	50 억		151974	N	N	0	N	00	N
56	20230621	120758	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4315	-175	5	-3.90	202769795	46507	33.38	4490	4525	4285	5830	3145	4490	4359.98	1.50	0	-7390	4836	4662	4546	4372	4256	4605	4315	51	1342	500	3050	5	1	10128682	437	-2.46	0.77	12	0.46	-1753.00	5619.00	12600	20220701	-65.75	4285	20230621	0.70	7140	-39.57	20230208	4285	0.70	20230621	12600	-65.75	20220701	4285	0.70	20230621	2.25	N	129890	500	50 억		151974	N	N	0	N	00	N
57	20230621	110538	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4375	-115	5	-2.56	134073480	30615	21.97	4490	4525	4310	5830	3145	4490	4379.34	1.50	0	-5310	4836	4662	4546	4372	4256	4605	4315	51	1342	500	3050	5	1	10128682	443	-2.50	0.78	12	0.30	-1753.00	5619.00	12600	20220701	-65.28	4310	20230621	1.51	7140	-38.73	20230208	4310	1.51	20230621	12600	-65.28	20220701	4310	1.51	20230621	2.25	N	129890	500	50 억		151974	N	N	0	N	00	N
58	20230621	100618	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4385	-105	5	-2.34	114880915	26211	18.81	4490	4525	4310	5830	3145	4490	4382.93	1.50	0	-5338	4836	4662	4546	4372	4256	4605	4315	51	1342	500	3050	5	1	10128682	444	-2.50	0.78	12	0.26	-1753.00	5619.00	12600	20220701	-65.20	4310	20230621	1.74	7140	-38.59	20230208	4310	1.74	20230621	12600	-65.20	20220701	4310	1.74	20230621	2.25	N	129890	500	50 억		151974	N	N	0	N	00	N
59	20230621	090138	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4470	-20	5	-0.45	1499630	334	0.24	4490	4490	4470	5830	3145	4490	4489.91	1.50	0	-13	4836	4662	4546	4372	4256	4605	4315	51	1342	500	3050	5	1	10128682	453	-2.55	0.80	12	0.00	-1753.00	5619.00	12600	20220701	-64.52	4430	20230620	0.90	7140	-37.39	20230208	4430	0.90	20230620	12600	-64.52	20220701	4430	0.90	20230620	2.25	N	129890	500	50 억		151974	N	N	0	N	00	N
60	20230620	160622	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4490	-160	5	-3.44	625985445	138852	394.52	4650	4720	4430	6040	3255	4650	4508.30	1.65	0	-13216	4733	4691	4638	4596	4543	4697	4602	51	1392	500	3160	5	1	10128682	455	-2.56	0.80	12	1.37	-1753.00	5619.00	12600	20220701	-64.37	4430	20230620	1.35	7140	-37.11	20230208	4430	1.35	20230620	12600	-64.37	20220701	4430	1.35	20230620	2.24	N	129890	500	50 억		166797	N	N	0	N	00	N
61	20230620	150157	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4450	-200	5	-4.30	556729520	123366	350.52	4650	4720	4430	6040	3255	4650	4512.83	1.65	0	-10496	4733	4691	4638	4596	4543	4697	4602	51	1392	500	3160	5	1	10128682	451	-2.54	0.79	12	1.22	-1753.00	5619.00	12600	20220701	-64.68	4430	20230620	0.45	7140	-37.68	20230208	4430	0.45	20230620	12600	-64.68	20220701	4430	0.45	20230620	2.24	N	129890	500	50 억		166797	N	N	0	N	00	N
62	20230620	140359	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4470	-180	5	-3.87	518815655	114858	326.35	4650	4720	4430	6040	3255	4650	4517.02	1.65	0	-8313	4733	4691	4638	4596	4543	4697	4602	51	1392	500	3160	5	1	10128682	453	-2.55	0.80	12	1.13	-1753.00	5619.00	12600	20220701	-64.52	4430	20230620	0.90	7140	-37.39	20230208	4430	0.90	20230620	12600	-64.52	20220701	4430	0.90	20230620	2.24	N	129890	500	50 억		166797	N	N	0	N	00	N
63	20230620	130852	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4480	-170	5	-3.66	497745680	110146	312.96	4650	4720	4430	6040	3255	4650	4518.96	1.65	0	-7998	4733	4691	4638	4596	4543	4697	4602	51	1392	500	3160	5	1	10128682	454	-2.56	0.80	12	1.09	-1753.00	5619.00	12600	20220701	-64.44	4430	20230620	1.13	7140	-37.25	20230208	4430	1.13	20230620	12600	-64.44	20220701	4430	1.13	20230620	2.24	N	129890	500	50 억		166797	N	N	0	N	00	N
64	20230620	120154	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	4495	-155	5	-3.33	304821390	67067	190.56	4650	4720	4490	6040	3255	4650	4545.03	1.65	0	-4781	4733	4691	4638	4596	4543	4697	4602	51	1392	500	3160	5	1	10128682	455	-2.56	0.80	12	0.66	-1753.00	5619.00	12600	20220701	-64.33	4490	20230620	0.11	7140	-37.04	20230208	4490	0.11	20230620	12600	-64.33	20220701	4490	0.11	20230620	2.24	N	129890	500	50 억		166797	N	N	0	N	00	N
65	20230620	110849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4550	-100	5	-2.15	121926455	26608	75.60	4650	4720	4550	6040	3255	4650	4582.32	1.65	0	-3715	4733	4691	4638	4596	4543	4697	4602	51	1392	500	3160	5	1	10128682	461	-2.60	0.81	12	0.26	-1753.00	5619.00	12600	20220701	-63.89	4545	20230516	0.11	7140	-36.27	20230208	4545	0.11	20230516	12600	-63.89	20220701	4545	0.11	20230516	2.24	N	129890	500	50 억		166797	N	N	0	N	00	N
66	20230620	100653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4625	-25	5	-0.54	21932740	4740	13.47	4650	4720	4600	6040	3255	4650	4627.16	1.65	0	-1391	4733	4691	4638	4596	4543	4697	4602	51	1392	500	3160	5	1	10128682	468	-2.64	0.82	12	0.05	-1753.00	5619.00	12600	20220701	-63.29	4545	20230516	1.76	7140	-35.22	20230208	4545	1.76	20230516	12600	-63.29	20220701	4545	1.76	20230516	2.24	N	129890	500	50 억		166797	N	N	0	N	00	N
67	20230620	090650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4640	-10	5	-0.22	376695	81	0.23	4650	4675	4640	6040	3255	4650	4650.56	1.65	0	-51	4733	4691	4638	4596	4543	4697	4602	51	1392	500	3160	5	1	10128682	470	-2.65	0.83	12	0.00	-1753.00	5619.00	12600	20220701	-63.17	4545	20230516	2.09	7140	-35.01	20230208	4545	2.09	20230516	12600	-63.17	20220701	4545	2.09	20230516	2.24	N	129890	500	50 억		166797	N	N	0	N	00	N
68	20230619	160731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4650	-35	5	-0.75	162211730	35191	49.31	4650	4680	4585	6090	3280	4685	4609.46	1.68	0	-3087	4941	4812	4706	4577	4471	4760	4525	51	1405	500	3180	5	1	10128682	471	-2.65	0.83	12	0.35	-1753.00	5619.00	13000	20220616	-64.23	4545	20230516	2.31	7140	-34.87	20230208	4545	2.31	20230516	12600	-63.10	20220701	4545	2.31	20230516	2.20	N	129890	500	50 억		169885	N	N	0	N	00	N
69	20230619	150217	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4640	-45	5	-0.96	153675265	33346	46.73	4650	4680	4585	6090	3280	4685	4608.50	1.68	0	-3092	4941	4812	4706	4577	4471	4760	4525	51	1405	500	3180	5	1	10128682	470	-2.65	0.83	12	0.33	-1753.00	5619.00	13000	20220616	-64.31	4545	20230516	2.09	7140	-35.01	20230208	4545	2.09	20230516	12600	-63.17	20220701	4545	2.09	20230516	2.20	N	129890	500	50 억		169885	N	N	0	N	00	N
70	20230619	140521	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4605	-80	5	-1.71	133231055	28931	40.54	4650	4680	4585	6090	3280	4685	4605.13	1.68	0	-2425	4941	4812	4706	4577	4471	4760	4525	51	1405	500	3180	5	1	10128682	466	-2.63	0.82	12	0.29	-1753.00	5619.00	13000	20220616	-64.58	4545	20230516	1.32	7140	-35.50	20230208	4545	1.32	20230516	12600	-63.45	20220701	4545	1.32	20230516	2.20	N	129890	500	50 억		169885	N	N	0	N	00	N
71	20230619	130457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4605	-80	5	-1.71	126264990	27420	38.42	4650	4680	4585	6090	3280	4685	4604.85	1.68	0	-1951	4941	4812	4706	4577	4471	4760	4525	51	1405	500	3180	5	1	10128682	466	-2.63	0.82	12	0.27	-1753.00	5619.00	13000	20220616	-64.58	4545	20230516	1.32	7140	-35.50	20230208	4545	1.32	20230516	12600	-63.45	20220701	4545	1.32	20230516	2.20	N	129890	500	50 억		169885	N	N	0	N	00	N
72	20230619	120507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4615	-70	5	-1.49	104426610	22668	31.77	4650	4680	4585	6090	3280	4685	4606.78	1.68	0	-1919	4941	4812	4706	4577	4471	4760	4525	51	1405	500	3180	5	1	10128682	467	-2.63	0.82	12	0.22	-1753.00	5619.00	13000	20220616	-64.50	4545	20230516	1.54	7140	-35.36	20230208	4545	1.54	20230516	12600	-63.37	20220701	4545	1.54	20230516	2.20	N	129890	500	50 억		169885	N	N	0	N	00	N
73	20230619	110831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4620	-65	5	-1.39	99374070	21573	30.23	4650	4680	4585	6090	3280	4685	4606.41	1.68	0	-1772	4941	4812	4706	4577	4471	4760	4525	51	1405	500	3180	5	1	10128682	468	-2.64	0.82	12	0.21	-1753.00	5619.00	13000	20220616	-64.46	4545	20230516	1.65	7140	-35.29	20230208	4545	1.65	20230516	12600	-63.33	20220701	4545	1.65	20230516	2.20	N	129890	500	50 억		169885	N	N	0	N	00	N
74	20230619	100811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4620	-65	5	-1.39	91625055	19897	27.88	4650	4680	4585	6090	3280	4685	4604.96	1.68	0	-1392	4941	4812	4706	4577	4471	4760	4525	51	1405	500	3180	5	1	10128682	468	-2.64	0.82	12	0.20	-1753.00	5619.00	13000	20220616	-64.46	4545	20230516	1.65	7140	-35.29	20230208	4545	1.65	20230516	12600	-63.33	20220701	4545	1.65	20230516	2.20	N	129890	500	50 억		169885	N	N	0	N	00	N
75	20230619	090233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4630	-55	5	-1.17	9420060	2026	2.84	4650	4680	4630	6090	3280	4685	4649.57	1.68	0	-548	4941	4812	4706	4577	4471	4760	4525	51	1405	500	3180	5	1	10128682	469	-2.64	0.82	12	0.02	-1753.00	5619.00	13000	20220616	-64.38	4545	20230516	1.87	7140	-35.15	20230208	4545	1.87	20230516	12600	-63.25	20220701	4545	1.87	20230516	2.20	N	129890	500	50 억		169885	N	N	0	N	00	N
76	20230616	160528	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4685	-20	5	-0.43	329686160	70073	157.80	4760	4835	4600	6110	3295	4705	4704.90	1.66	0	2901	4878	4791	4693	4606	4508	4835	4650	51	1407	500	3190	5	1	10128682	475	-2.67	0.83	12	0.69	-1753.00	5619.00	13100	20220615	-64.24	4545	20230516	3.08	7140	-34.38	20230208	4545	3.08	20230516	13000	-63.96	20220616	4545	3.08	20230516	2.20	N	129890	500	50 억		167984	N	N	0	N	00	N
77	20230616	150940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4670	-35	5	-0.74	248939190	52696	118.67	4760	4835	4645	6110	3295	4705	4724.06	1.66	0	3593	4878	4791	4693	4606	4508	4835	4650	51	1407	500	3190	5	1	10128682	473	-2.66	0.83	12	0.52	-1753.00	5619.00	13100	20220615	-64.35	4545	20230516	2.75	7140	-34.59	20230208	4545	2.75	20230516	13000	-64.08	20220616	4545	2.75	20230516	2.20	N	129890	500	50 억		167984	N	N	0	N	00	N
78	20230616	141020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4675	-30	5	-0.64	218593235	46178	103.99	4760	4835	4645	6110	3295	4705	4733.71	1.66	0	3965	4878	4791	4693	4606	4508	4835	4650	51	1407	500	3190	5	1	10128682	474	-2.67	0.83	12	0.46	-1753.00	5619.00	13100	20220615	-64.31	4545	20230516	2.86	7140	-34.52	20230208	4545	2.86	20230516	13000	-64.04	20220616	4545	2.86	20230516	2.20	N	129890	500	50 억		167984	N	N	0	N	00	N
79	20230616	130311	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4730	25	2	0.53	133833845	28107	63.30	4760	4835	4690	6110	3295	4705	4761.58	1.66	0	4081	4878	4791	4693	4606	4508	4835	4650	51	1407	500	3190	5	1	10128682	479	-2.70	0.84	12	0.28	-1753.00	5619.00	13100	20220615	-63.89	4545	20230516	4.07	7140	-33.75	20230208	4545	4.07	20230516	13000	-63.62	20220616	4545	4.07	20230516	2.20	N	129890	500	50 억		167984	N	N	0	N	00	N
80	20230616	120905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4740	35	2	0.74	130457390	27392	61.69	4760	4835	4690	6110	3295	4705	4762.61	1.66	0	3890	4878	4791	4693	4606	4508	4835	4650	51	1407	500	3190	5	1	10128682	480	-2.70	0.84	12	0.27	-1753.00	5619.00	13100	20220615	-63.82	4545	20230516	4.29	7140	-33.61	20230208	4545	4.29	20230516	13000	-63.54	20220616	4545	4.29	20230516	2.20	N	129890	500	50 억		167984	N	N	0	N	00	N
81	20230616	110228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4740	35	2	0.74	122702460	25755	58.00	4760	4835	4690	6110	3295	4705	4764.22	1.66	0	3670	4878	4791	4693	4606	4508	4835	4650	51	1407	500	3190	5	1	10128682	480	-2.70	0.84	12	0.25	-1753.00	5619.00	13100	20220615	-63.82	4545	20230516	4.29	7140	-33.61	20230208	4545	4.29	20230516	13000	-63.54	20220616	4545	4.29	20230516	2.20	N	129890	500	50 억		167984	N	N	0	N	00	N
82	20230616	100247	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4775	70	2	1.49	72601825	15183	34.19	4760	4835	4700	6110	3295	4705	4781.78	1.66	0	3720	4878	4791	4693	4606	4508	4835	4650	51	1407	500	3190	5	1	10128682	484	-2.72	0.85	12	0.15	-1753.00	5619.00	13100	20220615	-63.55	4545	20230516	5.06	7140	-33.12	20230208	4545	5.06	20230516	13000	-63.27	20220616	4545	5.06	20230516	2.20	N	129890	500	50 억		167984	N	N	0	N	00	N
83	20230616	090845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4715	10	2	0.21	8140585	1724	3.88	4760	4770	4700	6110	3295	4705	4721.92	1.66	0	-682	4878	4791	4693	4606	4508	4835	4650	51	1407	500	3190	5	1	10128682	478	-2.69	0.84	12	0.02	-1753.00	5619.00	13100	20220615	-64.01	4545	20230516	3.74	7140	-33.96	20230208	4545	3.74	20230516	13000	-63.73	20220616	4545	3.74	20230516	2.20	N	129890	500	50 억		167984	N	N	0	N	00	N
84	20230615	150204	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4670	-35	5	-0.74	199176515	42677	52.35	4685	4780	4595	6110	3295	4705	4667.07	1.69	0	-2850	4958	4831	4758	4631	4558	4795	4595	51	1407	500	3190	5	1	10128682	473	-2.66	0.83	12	0.42	-1753.00	5619.00	13300	20220614	-64.89	4545	20230516	2.75	7140	-34.59	20230208	4545	2.75	20230516	13100	-64.35	20220615	4545	2.75	20230516	2.14	N	129890	500	50 억		171398	N	N	0	N	00	N
85	20230615	140832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4645	-60	5	-1.28	131006660	27928	34.26	4685	4780	4640	6110	3295	4705	4690.87	1.69	0	-5914	4958	4831	4758	4631	4558	4795	4595	51	1407	500	3190	5	1	10128682	470	-2.65	0.83	12	0.28	-1753.00	5619.00	13300	20220614	-65.08	4545	20230516	2.20	7140	-34.94	20230208	4545	2.20	20230516	13100	-64.54	20220615	4545	2.20	20230516	2.14	N	129890	500	50 억		171398	N	N	0	N	00	N
86	20230615	130236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4685	-20	5	-0.43	95602010	20319	24.92	4685	4780	4660	6110	3295	4705	4705.05	1.69	0	-4749	4958	4831	4758	4631	4558	4795	4595	51	1407	500	3190	5	1	10128682	475	-2.67	0.83	12	0.20	-1753.00	5619.00	13300	20220614	-64.77	4545	20230516	3.08	7140	-34.38	20230208	4545	3.08	20230516	13100	-64.24	20220615	4545	3.08	20230516	2.14	N	129890	500	50 억		171398	N	N	0	N	00	N
87	20230615	120503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4680	-25	5	-0.53	86499440	18372	22.54	4685	4780	4670	6110	3295	4705	4708.22	1.69	0	-4728	4958	4831	4758	4631	4558	4795	4595	51	1407	500	3190	5	1	10128682	474	-2.67	0.83	12	0.18	-1753.00	5619.00	13300	20220614	-64.81	4545	20230516	2.97	7140	-34.45	20230208	4545	2.97	20230516	13100	-64.27	20220615	4545	2.97	20230516	2.14	N	129890	500	50 억		171398	N	N	0	N	00	N
88	20230615	110921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4705	0	3	0.00	57418360	12173	14.93	4685	4780	4670	6110	3295	4705	4716.86	1.69	0	-3339	4958	4831	4758	4631	4558	4795	4595	51	1407	500	3190	5	1	10128682	477	-2.68	0.84	12	0.12	-1753.00	5619.00	13300	20220614	-64.62	4545	20230516	3.52	7140	-34.10	20230208	4545	3.52	20230516	13100	-64.08	20220615	4545	3.52	20230516	2.14	N	129890	500	50 억		171398	N	N	0	N	00	N
89	20230611	184723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4845	-20	5	-0.41	387724445	80626	127.87	4865	4930	4760	6320	3410	4865	4808.87	1.77	-3243	-91	5121	4992	4921	4792	4721	4957	4757	51	1455	500	3300	5	1	10128682	491	-2.76	0.86	12	0.80	-1753.00	5619.00	15000	20220608	-67.70	4545	20230516	6.60	7140	-32.14	20230208	4545	6.60	20230516	14850	-67.37	20220609	4545	6.60	20230516	2.05	N	129890	500	50 억		179476	N	N	0	N	00	N