KissMeData/094940/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	160652	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8380	160	2	1.95	539978480	65791	86.60	8220	8380	8100	10680	5760	8220	8207.40	0.75	0	12608	8606	8412	8306	8112	8006	8360	8060	42	2460	500	5910	10	1	8361386	701	364.35	1.99	12	0.79	23.00	4219.00	11280	20230412	-25.71	5850	20230103	43.25	11280	-25.71	20230412	5850	43.25	20230103	11280	-25.71	20230412	5850	43.25	20230103	7.93	N	094940	500	41 억		62963	N	N	0	N	00	N
3	20230630	150655	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8350	130	2	1.58	507541230	61915	81.50	8220	8370	8100	10680	5760	8220	8197.39	0.75	0	12597	8606	8412	8306	8112	8006	8360	8060	42	2460	500	5910	10	1	8361386	698	363.04	1.98	12	0.74	23.00	4219.00	11280	20230412	-25.98	5850	20230103	42.74	11280	-25.98	20230412	5850	42.74	20230103	11280	-25.98	20230412	5850	42.74	20230103	7.93	N	094940	500	41 억		62963	N	N	0	N	00	N
4	20230630	140653	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8240	20	2	0.24	430242310	52629	69.28	8220	8300	8100	10680	5760	8220	8175.00	0.75	0	14192	8606	8412	8306	8112	8006	8360	8060	42	2460	500	5910	10	1	8361386	689	358.26	1.95	12	0.63	23.00	4219.00	11280	20230412	-26.95	5850	20230103	40.85	11280	-26.95	20230412	5850	40.85	20230103	11280	-26.95	20230412	5850	40.85	20230103	7.93	N	094940	500	41 억		62963	N	N	0	N	00	N
5	20230630	130655	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8240	20	2	0.24	407020700	49808	65.56	8220	8300	8100	10680	5760	8220	8171.79	0.75	0	14187	8606	8412	8306	8112	8006	8360	8060	42	2460	500	5910	10	1	8361386	689	358.26	1.95	12	0.60	23.00	4219.00	11280	20230412	-26.95	5850	20230103	40.85	11280	-26.95	20230412	5850	40.85	20230103	11280	-26.95	20230412	5850	40.85	20230103	7.93	N	094940	500	41 억		62963	N	N	0	N	00	N
6	20230630	120651	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8240	20	2	0.24	371960360	45542	59.95	8220	8300	8100	10680	5760	8220	8167.41	0.75	0	14338	8606	8412	8306	8112	8006	8360	8060	42	2460	500	5910	10	1	8361386	689	358.26	1.95	12	0.54	23.00	4219.00	11280	20230412	-26.95	5850	20230103	40.85	11280	-26.95	20230412	5850	40.85	20230103	11280	-26.95	20230412	5850	40.85	20230103	7.93	N	094940	500	41 억		62963	N	N	0	N	00	N
7	20230630	110655	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8220	0	3	0.00	314017430	38512	50.69	8220	8290	8100	10680	5760	8220	8153.76	0.75	0	16410	8606	8412	8306	8112	8006	8360	8060	42	2460	500	5910	10	1	8361386	687	357.39	1.95	12	0.46	23.00	4219.00	11280	20230412	-27.13	5850	20230103	40.51	11280	-27.13	20230412	5850	40.51	20230103	11280	-27.13	20230412	5850	40.51	20230103	7.93	N	094940	500	41 억		62963	N	N	0	N	00	N
8	20230630	100654	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8200	-20	5	-0.24	265575390	32604	42.92	8220	8290	8100	10680	5760	8220	8145.48	0.75	0	15585	8606	8412	8306	8112	8006	8360	8060	42	2460	500	5910	10	1	8361386	686	356.52	1.94	12	0.39	23.00	4219.00	11280	20230412	-27.30	5850	20230103	40.17	11280	-27.30	20230412	5850	40.17	20230103	11280	-27.30	20230412	5850	40.17	20230103	7.93	N	094940	500	41 억		62963	N	N	0	N	00	N
9	20230630	090654	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8240	20	2	0.24	7652340	929	1.22	8220	8290	8220	10680	5760	8220	8237.18	0.75	0	153	8606	8412	8306	8112	8006	8360	8060	42	2460	500	5910	10	1	8361386	689	358.26	1.95	12	0.01	23.00	4219.00	11280	20230412	-26.95	5850	20230103	40.85	11280	-26.95	20230412	5850	40.85	20230103	11280	-26.95	20230412	5850	40.85	20230103	7.93	N	094940	500	41 억		62963	N	N	0	N	00	N
10	20230629	160653	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8220	-200	5	-2.38	626847000	75606	70.29	8410	8500	8200	10940	5900	8420	8291.39	0.91	0	-13767	8833	8626	8523	8316	8213	8575	8265	42	2520	500	6060	10	1	8361386	687	357.39	1.95	12	0.90	23.00	4219.00	11280	20230412	-27.13	5850	20230103	40.51	11280	-27.13	20230412	5850	40.51	20230103	11280	-27.13	20230412	5850	40.51	20230103	7.88	N	094940	500	41 억		76431	N	N	0	N	00	N
11	20230629	150651	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8210	-210	5	-2.49	590900240	71230	66.22	8410	8500	8200	10940	5900	8420	8295.67	0.91	0	-13717	8833	8626	8523	8316	8213	8575	8265	42	2520	500	6060	10	1	8361386	686	356.96	1.95	12	0.85	23.00	4219.00	11280	20230412	-27.22	5850	20230103	40.34	11280	-27.22	20230412	5850	40.34	20230103	11280	-27.22	20230412	5850	40.34	20230103	7.88	N	094940	500	41 억		76431	N	N	0	N	00	N
12	20230629	140649	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8270	-150	5	-1.78	469916670	56530	52.56	8410	8500	8240	10940	5900	8420	8312.70	0.91	0	-14250	8833	8626	8523	8316	8213	8575	8265	42	2520	500	6060	10	1	8361386	691	359.57	1.96	12	0.68	23.00	4219.00	11280	20230412	-26.68	5850	20230103	41.37	11280	-26.68	20230412	5850	41.37	20230103	11280	-26.68	20230412	5850	41.37	20230103	7.88	N	094940	500	41 억		76431	N	N	0	N	00	N
13	20230629	130649	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8260	-160	5	-1.90	414685050	49842	46.34	8410	8500	8250	10940	5900	8420	8319.99	0.91	0	-12309	8833	8626	8523	8316	8213	8575	8265	42	2520	500	6060	10	1	8361386	691	359.13	1.96	12	0.60	23.00	4219.00	11280	20230412	-26.77	5850	20230103	41.20	11280	-26.77	20230412	5850	41.20	20230103	11280	-26.77	20230412	5850	41.20	20230103	7.88	N	094940	500	41 억		76431	N	N	0	N	00	N
14	20230629	120652	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8280	-140	5	-1.66	374122670	44933	41.77	8410	8500	8260	10940	5900	8420	8326.23	0.91	0	-11060	8833	8626	8523	8316	8213	8575	8265	42	2520	500	6060	10	1	8361386	692	360.00	1.96	12	0.54	23.00	4219.00	11280	20230412	-26.60	5850	20230103	41.54	11280	-26.60	20230412	5850	41.54	20230103	11280	-26.60	20230412	5850	41.54	20230103	7.88	N	094940	500	41 억		76431	N	N	0	N	00	N
15	20230629	110653	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8270	-150	5	-1.78	275599480	33023	30.70	8410	8500	8270	10940	5900	8420	8345.68	0.91	0	-6677	8833	8626	8523	8316	8213	8575	8265	42	2520	500	6060	10	1	8361386	691	359.57	1.96	12	0.39	23.00	4219.00	11280	20230412	-26.68	5850	20230103	41.37	11280	-26.68	20230412	5850	41.37	20230103	11280	-26.68	20230412	5850	41.37	20230103	7.88	N	094940	500	41 억		76431	N	N	0	N	00	N
16	20230629	100653	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8380	-40	5	-0.48	101075190	12043	11.20	8410	8500	8340	10940	5900	8420	8392.86	0.91	0	-4514	8833	8626	8523	8316	8213	8575	8265	42	2520	500	6060	10	1	8361386	701	364.35	1.99	12	0.14	23.00	4219.00	11280	20230412	-25.71	5850	20230103	43.25	11280	-25.71	20230412	5850	43.25	20230103	11280	-25.71	20230412	5850	43.25	20230103	7.88	N	094940	500	41 억		76431	N	N	0	N	00	N
17	20230629	090631	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8470	50	2	0.59	36134960	4309	4.01	8410	8470	8340	10940	5900	8420	8385.93	0.91	0	-394	8833	8626	8523	8316	8213	8575	8265	42	2520	500	6060	10	1	8361386	708	368.26	2.01	12	0.05	23.00	4219.00	11280	20230412	-24.91	5850	20230103	44.79	11280	-24.91	20230412	5850	44.79	20230103	11280	-24.91	20230412	5850	44.79	20230103	7.88	N	094940	500	41 억		76431	N	N	0	N	00	N
18	20230628	160643	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8420	-200	5	-2.32	915411930	107332	149.79	8650	8730	8420	11200	6040	8620	8530.19	1.11	0	-16510	8873	8746	8643	8516	8413	8695	8465	42	2580	500	6200	10	1	8361386	704	366.09	2.00	12	1.28	23.00	4219.00	11280	20230412	-25.35	5850	20230103	43.93	11280	-25.35	20230412	5850	43.93	20230103	11280	-25.35	20230412	5850	43.93	20230103	7.77	N	094940	500	41 억		92540	N	N	0	N	00	N
19	20230628	150648	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8460	-160	5	-1.86	796938220	93280	130.18	8650	8730	8420	11200	6040	8620	8543.51	1.11	0	-14443	8873	8746	8643	8516	8413	8695	8465	42	2580	500	6200	10	1	8361386	707	367.83	2.01	12	1.12	23.00	4219.00	11280	20230412	-25.00	5850	20230103	44.62	11280	-25.00	20230412	5850	44.62	20230103	11280	-25.00	20230412	5850	44.62	20230103	7.77	N	094940	500	41 억		92540	N	N	0	N	00	N
20	20230628	140646	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8490	-130	5	-1.51	701534580	82008	114.45	8650	8730	8420	11200	6040	8620	8554.47	1.11	0	-10285	8873	8746	8643	8516	8413	8695	8465	42	2580	500	6200	10	1	8361386	710	369.13	2.01	12	0.98	23.00	4219.00	11280	20230412	-24.73	5850	20230103	45.13	11280	-24.73	20230412	5850	45.13	20230103	11280	-24.73	20230412	5850	45.13	20230103	7.77	N	094940	500	41 억		92540	N	N	0	N	00	N
21	20230628	130647	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	-70	5	-0.81	477533330	55595	77.59	8650	8730	8530	11200	6040	8620	8589.50	1.11	0	-2669	8873	8746	8643	8516	8413	8695	8465	42	2580	500	6200	10	1	8361386	715	371.74	2.03	12	0.66	23.00	4219.00	11280	20230412	-24.20	5850	20230103	46.15	11280	-24.20	20230412	5850	46.15	20230103	11280	-24.20	20230412	5850	46.15	20230103	7.77	N	094940	500	41 억		92540	N	N	0	N	00	N
22	20230628	120642	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8600	-20	5	-0.23	345702510	40184	56.08	8650	8730	8550	11200	6040	8620	8602.99	1.11	0	1990	8873	8746	8643	8516	8413	8695	8465	42	2580	500	6200	10	1	8361386	719	373.91	2.04	12	0.48	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	11280	-23.76	20230412	5850	47.01	20230103	11280	-23.76	20230412	5850	47.01	20230103	7.77	N	094940	500	41 억		92540	N	N	0	N	00	N
23	20230628	110650	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8570	-50	5	-0.58	293409290	34081	47.56	8650	8730	8550	11200	6040	8620	8609.17	1.11	0	3339	8873	8746	8643	8516	8413	8695	8465	42	2580	500	6200	10	1	8361386	717	372.61	2.03	12	0.41	23.00	4219.00	11280	20230412	-24.02	5850	20230103	46.50	11280	-24.02	20230412	5850	46.50	20230103	11280	-24.02	20230412	5850	46.50	20230103	7.77	N	094940	500	41 억		92540	N	N	0	N	00	N
24	20230628	100651	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8600	-20	5	-0.23	190867990	22131	30.89	8650	8730	8570	11200	6040	8620	8624.46	1.11	0	3952	8873	8746	8643	8516	8413	8695	8465	42	2580	500	6200	10	1	8361386	719	373.91	2.04	12	0.26	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	11280	-23.76	20230412	5850	47.01	20230103	11280	-23.76	20230412	5850	47.01	20230103	7.77	N	094940	500	41 억		92540	N	N	0	N	00	N
25	20230628	090649	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8700	80	2	0.93	38330890	4410	6.15	8650	8730	8640	11200	6040	8620	8691.81	1.11	0	2453	8873	8746	8643	8516	8413	8695	8465	42	2580	500	6200	10	1	8361386	727	378.26	2.06	12	0.05	23.00	4219.00	11280	20230412	-22.87	5850	20230103	48.72	11280	-22.87	20230412	5850	48.72	20230103	11280	-22.87	20230412	5850	48.72	20230103	7.77	N	094940	500	41 억		92540	N	N	0	N	00	N
26	20230627	160647	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8620	-60	5	-0.69	618433990	71644	118.46	8680	8770	8540	11280	6080	8680	8632.13	1.21	0	-8720	8886	8782	8676	8572	8466	8835	8625	42	2600	500	6240	10	1	8361386	721	374.78	2.04	12	0.86	23.00	4219.00	11280	20230412	-23.58	5850	20230103	47.35	11280	-23.58	20230412	5850	47.35	20230103	11280	-23.58	20230412	5850	47.35	20230103	8.05	N	094940	500	41 억		101260	N	N	0	N	00	N
27	20230627	150651	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8630	-50	5	-0.58	577080760	66851	110.54	8680	8770	8540	11280	6080	8680	8632.34	1.21	0	-8620	8886	8782	8676	8572	8466	8835	8625	42	2600	500	6240	10	1	8361386	722	375.22	2.05	12	0.80	23.00	4219.00	11280	20230412	-23.49	5850	20230103	47.52	11280	-23.49	20230412	5850	47.52	20230103	11280	-23.49	20230412	5850	47.52	20230103	8.05	N	094940	500	41 억		101260	N	N	0	N	00	N
28	20230627	140659	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8650	-30	5	-0.35	523371980	60622	100.24	8680	8770	8540	11280	6080	8680	8633.37	1.21	0	-8841	8886	8782	8676	8572	8466	8835	8625	42	2600	500	6240	10	1	8361386	723	376.09	2.05	12	0.73	23.00	4219.00	11280	20230412	-23.32	5850	20230103	47.86	11280	-23.32	20230412	5850	47.86	20230103	11280	-23.32	20230412	5850	47.86	20230103	8.05	N	094940	500	41 억		101260	N	N	0	N	00	N
29	20230627	130657	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8600	-80	5	-0.92	481215000	55736	92.16	8680	8770	8540	11280	6080	8680	8633.83	1.21	0	-7689	8886	8782	8676	8572	8466	8835	8625	42	2600	500	6240	10	1	8361386	719	373.91	2.04	12	0.67	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	11280	-23.76	20230412	5850	47.01	20230103	11280	-23.76	20230412	5850	47.01	20230103	8.05	N	094940	500	41 억		101260	N	N	0	N	00	N
30	20230627	120659	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8600	-80	5	-0.92	412167870	47696	78.87	8680	8770	8540	11280	6080	8680	8641.56	1.21	0	-7673	8886	8782	8676	8572	8466	8835	8625	42	2600	500	6240	10	1	8361386	719	373.91	2.04	12	0.57	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	11280	-23.76	20230412	5850	47.01	20230103	11280	-23.76	20230412	5850	47.01	20230103	8.05	N	094940	500	41 억		101260	N	N	0	N	00	N
31	20230627	110703	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8600	-80	5	-0.92	352270490	40734	67.35	8680	8770	8540	11280	6080	8680	8648.07	1.21	0	-5345	8886	8782	8676	8572	8466	8835	8625	42	2600	500	6240	10	1	8361386	719	373.91	2.04	12	0.49	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	11280	-23.76	20230412	5850	47.01	20230103	11280	-23.76	20230412	5850	47.01	20230103	8.05	N	094940	500	41 억		101260	N	N	0	N	00	N
32	20230627	100644	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8720	40	2	0.46	153028280	17612	29.12	8680	8770	8660	11280	6080	8680	8688.86	1.21	0	-294	8886	8782	8676	8572	8466	8835	8625	42	2600	500	6240	10	1	8361386	729	379.13	2.07	12	0.21	23.00	4219.00	11280	20230412	-22.70	5850	20230103	49.06	11280	-22.70	20230412	5850	49.06	20230103	11280	-22.70	20230412	5850	49.06	20230103	8.05	N	094940	500	41 억		101260	N	N	0	N	00	N
33	20230627	090648	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8680	0	3	0.00	24315100	2803	4.63	8680	8690	8660	11280	6080	8680	8674.67	1.21	0	-729	8886	8782	8676	8572	8466	8835	8625	42	2600	500	6240	10	1	8361386	726	377.39	2.06	12	0.03	23.00	4219.00	11280	20230412	-23.05	5850	20230103	48.38	11280	-23.05	20230412	5850	48.38	20230103	11280	-23.05	20230412	5850	48.38	20230103	8.05	N	094940	500	41 억		101260	N	N	0	N	00	N
34	20230626	160645	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8680	30	2	0.35	523138500	60275	48.92	8600	8780	8570	11240	6060	8650	8679.19	1.14	0	5623	9150	8900	8770	8520	8390	8835	8455	42	2590	500	6220	10	1	8361386	726	377.39	2.06	12	0.72	23.00	4219.00	11280	20230412	-23.05	5850	20230103	48.38	11280	-23.05	20230412	5850	48.38	20230103	11280	-23.05	20230412	5850	48.38	20230103	7.99	N	094940	500	41 억		95639	N	N	0	N	00	N
35	20230626	150651	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8670	20	2	0.23	450720570	51912	42.13	8600	8780	8570	11240	6060	8650	8682.40	1.14	0	5793	9150	8900	8770	8520	8390	8835	8455	42	2590	500	6220	10	1	8361386	725	376.96	2.05	12	0.62	23.00	4219.00	11280	20230412	-23.14	5850	20230103	48.21	11280	-23.14	20230412	5850	48.21	20230103	11280	-23.14	20230412	5850	48.21	20230103	7.99	N	094940	500	41 억		95639	N	N	0	N	00	N
36	20230626	140651	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8700	50	2	0.58	355623910	40936	33.22	8600	8780	8570	11240	6060	8650	8687.31	1.14	0	6247	9150	8900	8770	8520	8390	8835	8455	42	2590	500	6220	10	1	8361386	727	378.26	2.06	12	0.49	23.00	4219.00	11280	20230412	-22.87	5850	20230103	48.72	11280	-22.87	20230412	5850	48.72	20230103	11280	-22.87	20230412	5850	48.72	20230103	7.99	N	094940	500	41 억		95639	N	N	0	N	00	N
37	20230626	130646	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8700	50	2	0.58	313810790	36125	29.32	8600	8780	8570	11240	6060	8650	8686.80	1.14	0	4530	9150	8900	8770	8520	8390	8835	8455	42	2590	500	6220	10	1	8361386	727	378.26	2.06	12	0.43	23.00	4219.00	11280	20230412	-22.87	5850	20230103	48.72	11280	-22.87	20230412	5850	48.72	20230103	11280	-22.87	20230412	5850	48.72	20230103	7.99	N	094940	500	41 억		95639	N	N	0	N	00	N
38	20230626	120646	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8700	50	2	0.58	237727240	27368	22.21	8600	8780	8570	11240	6060	8650	8686.32	1.14	0	4750	9150	8900	8770	8520	8390	8835	8455	42	2590	500	6220	10	1	8361386	727	378.26	2.06	12	0.33	23.00	4219.00	11280	20230412	-22.87	5850	20230103	48.72	11280	-22.87	20230412	5850	48.72	20230103	11280	-22.87	20230412	5850	48.72	20230103	7.99	N	094940	500	41 억		95639	N	N	0	N	00	N
39	20230626	110645	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8740	90	2	1.04	209371080	24117	19.57	8600	8780	8570	11240	6060	8650	8681.47	1.14	0	5068	9150	8900	8770	8520	8390	8835	8455	42	2590	500	6220	10	1	8361386	731	380.00	2.07	12	0.29	23.00	4219.00	11280	20230412	-22.52	5850	20230103	49.40	11280	-22.52	20230412	5850	49.40	20230103	11280	-22.52	20230412	5850	49.40	20230103	7.99	N	094940	500	41 억		95639	N	N	0	N	00	N
40	20230626	100646	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8720	70	2	0.81	105789940	12215	9.91	8600	8780	8570	11240	6060	8650	8660.66	1.14	0	1351	9150	8900	8770	8520	8390	8835	8455	42	2590	500	6220	10	1	8361386	729	379.13	2.07	12	0.15	23.00	4219.00	11280	20230412	-22.70	5850	20230103	49.06	11280	-22.70	20230412	5850	49.06	20230103	11280	-22.70	20230412	5850	49.06	20230103	7.99	N	094940	500	41 억		95639	N	N	0	N	00	N
41	20230626	090647	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8600	-50	5	-0.58	36444100	4238	3.44	8600	8650	8570	11240	6060	8650	8599.36	1.14	0	256	9150	8900	8770	8520	8390	8835	8455	42	2590	500	6220	10	1	8361386	719	373.91	2.04	12	0.05	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	11280	-23.76	20230412	5850	47.01	20230103	11280	-23.76	20230412	5850	47.01	20230103	7.99	N	094940	500	41 억		95639	N	N	0	N	00	N
42	20230623	172746	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8650	-260	5	-2.92	1070580180	122026	100.04	8870	9020	8640	11580	6240	8910	8774.72	1.10	0	3430	9230	9070	8950	8790	8670	9010	8730	42	2670	500	6410	10	1	8361386	723	376.09	2.05	12	1.46	23.00	4219.00	11280	20230412	-23.32	5850	20230103	47.86	11280	-23.32	20230412	5850	47.86	20230103	11280	-23.32	20230412	5850	47.86	20230103	7.83	N	094940	500	41 억		92210	N	N	0	N	00	N
43	20230623	140536	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8680	-230	5	-2.58	859018520	97585	80.01	8870	9020	8650	11580	6240	8910	8802.71	1.10	0	4512	9230	9070	8950	8790	8670	9010	8730	42	2670	500	6410	10	1	8361386	726	377.39	2.06	12	1.17	23.00	4219.00	11280	20230412	-23.05	5850	20230103	48.38	11280	-23.05	20230412	5850	48.38	20230103	11280	-23.05	20230412	5850	48.38	20230103	7.83	N	094940	500	41 억		92210	N	N	0	N	00	N
44	20230622	160622	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8910	-20	5	-0.22	1062135310	118471	70.93	8930	9110	8830	11600	6260	8930	8965.71	1.00	0	8097	9223	9076	9003	8856	8783	9040	8820	42	2670	500	6420	10	1	8361386	745	387.39	2.11	12	1.42	23.00	4219.00	11280	20230412	-21.01	5850	20230103	52.31	11280	-21.01	20230412	5850	52.31	20230103	11280	-21.01	20230412	5850	52.31	20230103	7.81	N	094940	500	41 억		83472	N	N	0	N	00	N
45	20230622	150119	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8960	30	2	0.34	848028020	94481	56.56	8930	9110	8830	11600	6260	8930	8975.65	1.00	0	2465	9223	9076	9003	8856	8783	9040	8820	42	2670	500	6420	10	1	8361386	749	389.57	2.12	12	1.13	23.00	4219.00	11280	20230412	-20.57	5850	20230103	53.16	11280	-20.57	20230412	5850	53.16	20230103	11280	-20.57	20230412	5850	53.16	20230103	7.81	N	094940	500	41 억		83472	N	N	0	N	00	N
46	20230622	140344	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8970	40	2	0.45	652238400	72557	43.44	8930	9110	8830	11600	6260	8930	8989.32	1.00	0	4098	9223	9076	9003	8856	8783	9040	8820	42	2670	500	6420	10	1	8361386	750	390.00	2.13	12	0.87	23.00	4219.00	11280	20230412	-20.48	5850	20230103	53.33	11280	-20.48	20230412	5850	53.33	20230103	11280	-20.48	20230412	5850	53.33	20230103	7.81	N	094940	500	41 억		83472	N	N	0	N	00	N
47	20230622	130244	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9000	70	2	0.78	587592560	65353	39.13	8930	9110	8830	11600	6260	8930	8991.06	1.00	0	5636	9223	9076	9003	8856	8783	9040	8820	42	2670	500	6420	10	1	8361386	753	391.30	2.13	12	0.78	23.00	4219.00	11280	20230412	-20.21	5850	20230103	53.85	11280	-20.21	20230412	5850	53.85	20230103	11280	-20.21	20230412	5850	53.85	20230103	7.81	N	094940	500	41 억		83472	N	N	0	N	00	N
48	20230622	121004	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9010	80	2	0.90	537532420	59778	35.79	8930	9110	8830	11600	6260	8930	8992.14	1.00	0	5802	9223	9076	9003	8856	8783	9040	8820	42	2670	500	6420	10	1	8361386	753	391.74	2.14	12	0.71	23.00	4219.00	11280	20230412	-20.12	5850	20230103	54.02	11280	-20.12	20230412	5850	54.02	20230103	11280	-20.12	20230412	5850	54.02	20230103	7.81	N	094940	500	41 억		83472	N	N	0	N	00	N
49	20230622	110141	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9050	120	2	1.34	461091040	51301	30.71	8930	9110	8830	11600	6260	8930	8987.95	1.00	0	6117	9223	9076	9003	8856	8783	9040	8820	42	2670	500	6420	10	1	8361386	757	393.48	2.15	12	0.61	23.00	4219.00	11280	20230412	-19.77	5850	20230103	54.70	11280	-19.77	20230412	5850	54.70	20230103	11280	-19.77	20230412	5850	54.70	20230103	7.81	N	094940	500	41 억		83472	N	N	0	N	00	N
50	20230622	100112	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8960	30	2	0.34	365664200	40724	24.38	8930	9110	8830	11600	6260	8930	8979.08	1.00	0	3323	9223	9076	9003	8856	8783	9040	8820	42	2670	500	6420	10	1	8361386	749	389.57	2.12	12	0.49	23.00	4219.00	11280	20230412	-20.57	5850	20230103	53.16	11280	-20.57	20230412	5850	53.16	20230103	11280	-20.57	20230412	5850	53.16	20230103	7.81	N	094940	500	41 억		83472	N	N	0	N	00	N
51	20230622	090447	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8880	-50	5	-0.56	62604540	7033	4.21	8930	8940	8830	11600	6260	8930	8901.54	1.00	0	-1494	9223	9076	9003	8856	8783	9040	8820	42	2670	500	6420	10	1	8361386	742	386.09	2.10	12	0.08	23.00	4219.00	11280	20230412	-21.28	5850	20230103	51.79	11280	-21.28	20230412	5850	51.79	20230103	11280	-21.28	20230412	5850	51.79	20230103	7.81	N	094940	500	41 억		83472	N	N	0	N	00	N
52	20230621	160640	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8930	-240	5	-2.62	1467803110	162956	10.89	9100	9150	8930	11920	6420	9170	9007.29	0.96	0	3289	10583	9876	9463	8756	8343	9670	8550	42	2750	500	6600	10	1	8361386	747	388.26	2.12	12	1.95	23.00	4219.00	11280	20230412	-20.83	5850	20230103	52.65	11280	-20.83	20230412	5850	52.65	20230103	11280	-20.83	20230412	5850	52.65	20230103	7.99	N	094940	500	41 억		80184	N	N	0	N	00	N
53	20230621	150156	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8970	-200	5	-2.18	1329684840	147512	9.86	9100	9150	8930	11920	6420	9170	9014.00	0.96	0	1579	10583	9876	9463	8756	8343	9670	8550	42	2750	500	6600	10	1	8361386	750	390.00	2.13	12	1.76	23.00	4219.00	11280	20230412	-20.48	5850	20230103	53.33	11280	-20.48	20230412	5850	53.33	20230103	11280	-20.48	20230412	5850	53.33	20230103	7.99	N	094940	500	41 억		80184	N	N	0	N	00	N
54	20230621	140844	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8980	-190	5	-2.07	1210073340	134172	8.96	9100	9150	8930	11920	6420	9170	9018.74	0.96	0	3040	10583	9876	9463	8756	8343	9670	8550	42	2750	500	6600	10	1	8361386	751	390.43	2.13	12	1.60	23.00	4219.00	11280	20230412	-20.39	5850	20230103	53.50	11280	-20.39	20230412	5850	53.50	20230103	11280	-20.39	20230412	5850	53.50	20230103	7.99	N	094940	500	41 억		80184	N	N	0	N	00	N
55	20230621	131024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9000	-170	5	-1.85	1033960180	114525	7.65	9100	9150	8930	11920	6420	9170	9028.15	0.96	0	-153	10583	9876	9463	8756	8343	9670	8550	42	2750	500	6600	10	1	8361386	753	391.30	2.13	12	1.37	23.00	4219.00	11280	20230412	-20.21	5850	20230103	53.85	11280	-20.21	20230412	5850	53.85	20230103	11280	-20.21	20230412	5850	53.85	20230103	7.99	N	094940	500	41 억		80184	N	N	0	N	00	N
56	20230621	120636	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9000	-170	5	-1.85	982129470	108765	7.27	9100	9150	8930	11920	6420	9170	9029.73	0.96	0	-835	10583	9876	9463	8756	8343	9670	8550	42	2750	500	6600	10	1	8361386	753	391.30	2.13	12	1.30	23.00	4219.00	11280	20230412	-20.21	5850	20230103	53.85	11280	-20.21	20230412	5850	53.85	20230103	11280	-20.21	20230412	5850	53.85	20230103	7.99	N	094940	500	41 억		80184	N	N	0	N	00	N
57	20230621	110326	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8990	-180	5	-1.96	802088850	88796	5.93	9100	9150	8930	11920	6420	9170	9032.82	0.96	0	-917	10583	9876	9463	8756	8343	9670	8550	42	2750	500	6600	10	1	8361386	752	390.87	2.13	12	1.06	23.00	4219.00	11280	20230412	-20.30	5850	20230103	53.68	11280	-20.30	20230412	5850	53.68	20230103	11280	-20.30	20230412	5850	53.68	20230103	7.99	N	094940	500	41 억		80184	N	N	0	N	00	N
58	20230621	100314	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9060	-110	5	-1.20	448926840	49487	3.31	9100	9150	9020	11920	6420	9170	9071.46	0.96	0	-964	10583	9876	9463	8756	8343	9670	8550	42	2750	500	6600	10	1	8361386	758	393.91	2.15	12	0.59	23.00	4219.00	11280	20230412	-19.68	5850	20230103	54.87	11280	-19.68	20230412	5850	54.87	20230103	11280	-19.68	20230412	5850	54.87	20230103	7.99	N	094940	500	41 억		80184	N	N	0	N	00	N
59	20230621	090644	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9090	-80	5	-0.87	126412490	13944	0.93	9100	9110	9020	11920	6420	9170	9065.16	0.96	0	2490	10583	9876	9463	8756	8343	9670	8550	42	2750	500	6600	10	1	8361386	760	395.22	2.15	12	0.17	23.00	4219.00	11280	20230412	-19.41	5850	20230103	55.38	11280	-19.41	20230412	5850	55.38	20230103	11280	-19.41	20230412	5850	55.38	20230103	7.99	N	094940	500	41 억		80184	N	N	0	N	00	N
60	20230620	160457	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9170	-120	5	-1.29	14334319930	1486298	170.28	9610	10170	9050	12070	6510	9290	9644.46	1.63	0	-61000	9830	9560	9180	8910	8530	9695	9045	42	2780	500	6680	10	1	8361386	767	398.70	2.17	12	17.78	23.00	4219.00	11280	20230412	-18.71	5850	20230103	56.75	11280	-18.71	20230412	5850	56.75	20230103	11280	-18.71	20230412	5850	56.75	20230103	7.20	N	094940	500	41 억		136101	N	N	0	N	00	N
61	20230620	151007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9120	-170	5	-1.83	14163797000	1467667	168.15	9610	10170	9050	12070	6510	9290	9650.55	1.63	0	-66882	9830	9560	9180	8910	8530	9695	9045	42	2780	500	6680	10	1	8361386	763	396.52	2.16	12	17.55	23.00	4219.00	11280	20230412	-19.15	5850	20230103	55.90	11280	-19.15	20230412	5850	55.90	20230103	11280	-19.15	20230412	5850	55.90	20230103	7.20	N	094940	500	41 억		136101	N	N	0	N	00	N
62	20230620	140152	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9140	-150	5	-1.61	13415114560	1385697	158.76	9610	10170	9060	12070	6510	9290	9681.13	1.63	0	-84145	9830	9560	9180	8910	8530	9695	9045	42	2780	500	6680	10	1	8361386	764	397.39	2.17	12	16.57	23.00	4219.00	11280	20230412	-18.97	5850	20230103	56.24	11280	-18.97	20230412	5850	56.24	20230103	11280	-18.97	20230412	5850	56.24	20230103	7.20	N	094940	500	41 억		136101	N	N	0	N	00	N
63	20230620	131023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9210	-80	5	-0.86	13028029100	1343407	153.91	9610	10170	9160	12070	6510	9290	9697.75	1.63	0	-85540	9830	9560	9180	8910	8530	9695	9045	42	2780	500	6680	10	1	8361386	770	400.43	2.18	12	16.07	23.00	4219.00	11280	20230412	-18.35	5850	20230103	57.44	11280	-18.35	20230412	5850	57.44	20230103	11280	-18.35	20230412	5850	57.44	20230103	7.20	N	094940	500	41 억		136101	N	N	0	N	00	N
64	20230620	120108	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9200	-90	5	-0.97	12711050810	1309268	150.00	9610	10170	9160	12070	6510	9290	9708.52	1.63	0	-84567	9830	9560	9180	8910	8530	9695	9045	42	2780	500	6680	10	1	8361386	769	400.00	2.18	12	15.66	23.00	4219.00	11280	20230412	-18.44	5850	20230103	57.26	11280	-18.44	20230412	5850	57.26	20230103	11280	-18.44	20230412	5850	57.26	20230103	7.20	N	094940	500	41 억		136101	N	N	0	N	00	N
65	20230620	110619	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9230	-60	5	-0.65	12415843590	1277247	146.33	9610	10170	9160	12070	6510	9290	9720.79	1.63	0	-82242	9830	9560	9180	8910	8530	9695	9045	42	2780	500	6680	10	1	8361386	772	401.30	2.19	12	15.28	23.00	4219.00	11280	20230412	-18.17	5850	20230103	57.78	11280	-18.17	20230412	5850	57.78	20230103	11280	-18.17	20230412	5850	57.78	20230103	7.20	N	094940	500	41 억		136101	N	N	0	N	00	N
66	20230620	100539	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9380	90	2	0.97	11354527040	1162840	133.22	9610	10170	9330	12070	6510	9290	9764.48	1.63	0	-77614	9830	9560	9180	8910	8530	9695	9045	42	2780	500	6680	10	1	8361386	784	407.83	2.22	12	13.91	23.00	4219.00	11280	20230412	-16.84	5850	20230103	60.34	11280	-16.84	20230412	5850	60.34	20230103	11280	-16.84	20230412	5850	60.34	20230103	7.20	N	094940	500	41 억		136101	N	N	0	N	00	N
67	20230620	090346	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9860	570	2	6.14	5606227330	567347	65.00	9610	10170	9520	12070	6510	9290	9881.48	1.63	0	-9546	9830	9560	9180	8910	8530	9695	9045	42	2780	500	6680	10	1	8361386	824	428.70	2.34	12	6.79	23.00	4219.00	11280	20230412	-12.59	5850	20230103	68.55	11280	-12.59	20230412	5850	68.55	20230103	11280	-12.59	20230412	5850	68.55	20230103	7.20	N	094940	500	41 억		136101	N	N	0	N	00	N
68	20230619	160602	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9290	300	2	3.34	7739551120	843785	25.63	8860	9450	8800	11680	6300	8990	9172.18	1.56	0	4322	10303	9646	9063	8406	7823	9975	8735	42	2690	500	6470	10	1	8361386	777	403.91	2.20	12	10.09	23.00	4219.00	11280	20230412	-17.64	5850	20230103	58.80	11280	-17.64	20230412	5850	58.80	20230103	11280	-17.64	20230412	5850	58.80	20230103	7.05	N	094940	500	41 억		130582	N	N	0	N	00	N
69	20230619	150249	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9250	260	2	2.89	7078966950	772532	23.47	8860	9450	8800	11680	6300	8990	9163.42	1.56	0	1073	10303	9646	9063	8406	7823	9975	8735	42	2690	500	6470	10	1	8361386	773	402.17	2.19	12	9.24	23.00	4219.00	11280	20230412	-18.00	5850	20230103	58.12	11280	-18.00	20230412	5850	58.12	20230103	11280	-18.00	20230412	5850	58.12	20230103	7.05	N	094940	500	41 억		130582	N	N	0	N	00	N
70	20230619	140508	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9030	40	2	0.44	3245525170	361068	10.97	8860	9170	8800	11680	6300	8990	8988.68	1.56	0	34458	10303	9646	9063	8406	7823	9975	8735	42	2690	500	6470	10	1	8361386	755	392.61	2.14	12	4.32	23.00	4219.00	11280	20230412	-19.95	5850	20230103	54.36	11280	-19.95	20230412	5850	54.36	20230103	11280	-19.95	20230412	5850	54.36	20230103	7.05	N	094940	500	41 억		130582	N	N	0	N	00	N
71	20230619	130942	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8950	-40	5	-0.44	2443583480	272392	8.28	8860	9170	8800	11680	6300	8990	8970.81	1.56	0	25602	10303	9646	9063	8406	7823	9975	8735	42	2690	500	6470	10	1	8361386	748	389.13	2.12	12	3.26	23.00	4219.00	11280	20230412	-20.66	5850	20230103	52.99	11280	-20.66	20230412	5850	52.99	20230103	11280	-20.66	20230412	5850	52.99	20230103	7.05	N	094940	500	41 억		130582	N	N	0	N	00	N
72	20230619	120358	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8950	-40	5	-0.44	2320629710	258656	7.86	8860	9170	8800	11680	6300	8990	8971.85	1.56	0	25157	10303	9646	9063	8406	7823	9975	8735	42	2690	500	6470	10	1	8361386	748	389.13	2.12	12	3.09	23.00	4219.00	11280	20230412	-20.66	5850	20230103	52.99	11280	-20.66	20230412	5850	52.99	20230103	11280	-20.66	20230412	5850	52.99	20230103	7.05	N	094940	500	41 억		130582	N	N	0	N	00	N
73	20230619	110307	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8980	-10	5	-0.11	2050086440	228548	6.94	8860	9170	8800	11680	6300	8990	8970.01	1.56	0	22799	10303	9646	9063	8406	7823	9975	8735	42	2690	500	6470	10	1	8361386	751	390.43	2.13	12	2.73	23.00	4219.00	11280	20230412	-20.39	5850	20230103	53.50	11280	-20.39	20230412	5850	53.50	20230103	11280	-20.39	20230412	5850	53.50	20230103	7.05	N	094940	500	41 억		130582	N	N	0	N	00	N
74	20230619	100527	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9060	70	2	0.78	1689386400	188336	5.72	8860	9170	8800	11680	6300	8990	8970.02	1.56	0	11709	10303	9646	9063	8406	7823	9975	8735	42	2690	500	6470	10	1	8361386	758	393.91	2.15	12	2.25	23.00	4219.00	11280	20230412	-19.68	5850	20230103	54.87	11280	-19.68	20230412	5850	54.87	20230103	11280	-19.68	20230412	5850	54.87	20230103	7.05	N	094940	500	41 억		130582	N	N	0	N	00	N
75	20230619	090754	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8890	-100	5	-1.11	491574870	55262	1.68	8860	8990	8800	11680	6300	8990	8894.65	1.56	0	3315	10303	9646	9063	8406	7823	9975	8735	42	2690	500	6470	10	1	8361386	743	386.52	2.11	12	0.66	23.00	4219.00	11280	20230412	-21.19	5850	20230103	51.97	11280	-21.19	20230412	5850	51.97	20230103	11280	-21.19	20230412	5850	51.97	20230103	7.05	N	094940	500	41 억		130582	N	N	0	N	00	N
76	20230616	160202	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8990	520	2	6.14	30460502380	3267541	4021.89	8480	9720	8480	11010	5930	8470	9322.47	2.60	0	-82754	8983	8726	8593	8336	8203	8660	8270	42	2540	500	6090	10	1	8361386	752	390.87	2.13	12	39.08	23.00	4219.00	11280	20230412	-20.30	5850	20230103	53.68	11280	-20.30	20230412	5850	53.68	20230103	11280	-20.30	20230412	5850	53.68	20230103	7.33	N	094940	500	41 억		217356	N	N	0	N	00	N
77	20230616	150632	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8880	410	2	4.84	29689148570	3181170	3915.58	8480	9720	8480	11010	5930	8470	9332.78	2.60	0	-93557	8983	8726	8593	8336	8203	8660	8270	42	2540	500	6090	10	1	8361386	742	386.09	2.10	12	38.05	23.00	4219.00	11280	20230412	-21.28	5850	20230103	51.79	11280	-21.28	20230412	5850	51.79	20230103	11280	-21.28	20230412	5850	51.79	20230103	7.33	N	094940	500	41 억		217356	N	N	0	N	00	N
78	20230616	140927	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9520	1050	2	12.40	13655049300	1474547	1814.96	8480	9550	8480	11010	5930	8470	9260.50	2.60	0	-69459	8983	8726	8593	8336	8203	8660	8270	42	2540	500	6090	10	1	8361386	796	413.91	2.26	12	17.64	23.00	4219.00	11280	20230412	-15.60	5850	20230103	62.74	11280	-15.60	20230412	5850	62.74	20230103	11280	-15.60	20230412	5850	62.74	20230103	7.33	N	094940	500	41 억		217356	N	N	0	N	00	N
79	20230616	130300	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8760	290	2	3.42	846070790	96750	119.09	8480	8900	8480	11010	5930	8470	8744.92	2.60	0	26801	8983	8726	8593	8336	8203	8660	8270	42	2540	500	6090	10	1	8361386	732	380.87	2.08	12	1.16	23.00	4219.00	11280	20230412	-22.34	5850	20230103	49.74	11280	-22.34	20230412	5850	49.74	20230103	11280	-22.34	20230412	5850	49.74	20230103	7.33	N	094940	500	41 억		217356	N	N	0	N	00	N
80	20230616	120941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8780	310	2	3.66	618234340	70919	87.29	8480	8840	8480	11010	5930	8470	8717.47	2.60	0	23077	8983	8726	8593	8336	8203	8660	8270	42	2540	500	6090	10	1	8361386	734	381.74	2.08	12	0.85	23.00	4219.00	11280	20230412	-22.16	5850	20230103	50.09	11280	-22.16	20230412	5850	50.09	20230103	11280	-22.16	20230412	5850	50.09	20230103	7.33	N	094940	500	41 억		217356	N	N	0	N	00	N
81	20230616	111012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8780	310	2	3.66	491305640	56502	69.55	8480	8830	8480	11010	5930	8470	8695.37	2.60	0	21626	8983	8726	8593	8336	8203	8660	8270	42	2540	500	6090	10	1	8361386	734	381.74	2.08	12	0.68	23.00	4219.00	11280	20230412	-22.16	5850	20230103	50.09	11280	-22.16	20230412	5850	50.09	20230103	11280	-22.16	20230412	5850	50.09	20230103	7.33	N	094940	500	41 억		217356	N	N	0	N	00	N
82	20230616	100815	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8800	330	2	3.90	398283670	45878	56.47	8480	8830	8480	11010	5930	8470	8681.37	2.60	0	19972	8983	8726	8593	8336	8203	8660	8270	42	2540	500	6090	10	1	8361386	736	382.61	2.09	12	0.55	23.00	4219.00	11280	20230412	-21.99	5850	20230103	50.43	11280	-21.99	20230412	5850	50.43	20230103	11280	-21.99	20230412	5850	50.43	20230103	7.33	N	094940	500	41 억		217356	N	N	0	N	00	N
83	20230616	090950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8570	100	2	1.18	36105930	4241	5.22	8480	8600	8480	11010	5930	8470	8513.54	2.60	0	627	8983	8726	8593	8336	8203	8660	8270	42	2540	500	6090	10	1	8361386	717	372.61	2.03	12	0.05	23.00	4219.00	11280	20230412	-24.02	5850	20230103	46.50	11280	-24.02	20230412	5850	46.50	20230103	11280	-24.02	20230412	5850	46.50	20230103	7.33	N	094940	500	41 억		217356	N	N	0	N	00	N
84	20230615	150106	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8540	-10	5	-0.12	624841460	72675	63.01	8600	8850	8470	11110	5990	8550	8597.75	2.82	0	-19247	9236	8892	8696	8352	8156	8795	8255	42	2560	500	6150	10	1	8361386	714	371.30	2.02	12	0.87	23.00	4219.00	11280	20230412	-24.29	5850	20230103	45.98	11280	-24.29	20230412	5850	45.98	20230103	11280	-24.29	20230412	5850	45.98	20230103	7.39	N	094940	500	41 억		235962	N	N	0	N	00	N
85	20230615	140435	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	0	3	0.00	532669770	61877	53.64	8600	8850	8470	11110	5990	8550	8608.53	2.82	0	-17632	9236	8892	8696	8352	8156	8795	8255	42	2560	500	6150	10	1	8361386	715	371.74	2.03	12	0.74	23.00	4219.00	11280	20230412	-24.20	5850	20230103	46.15	11280	-24.20	20230412	5850	46.15	20230103	11280	-24.20	20230412	5850	46.15	20230103	7.39	N	094940	500	41 억		235962	N	N	0	N	00	N
86	20230615	130721	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8570	20	2	0.23	471224350	54663	47.39	8600	8850	8470	11110	5990	8550	8620.54	2.82	0	-13334	9236	8892	8696	8352	8156	8795	8255	42	2560	500	6150	10	1	8361386	717	372.61	2.03	12	0.65	23.00	4219.00	11280	20230412	-24.02	5850	20230103	46.50	11280	-24.02	20230412	5850	46.50	20230103	11280	-24.02	20230412	5850	46.50	20230103	7.39	N	094940	500	41 억		235962	N	N	0	N	00	N
87	20230615	120603	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8540	-10	5	-0.12	439426050	50946	44.17	8600	8850	8470	11110	5990	8550	8625.33	2.82	0	-11768	9236	8892	8696	8352	8156	8795	8255	42	2560	500	6150	10	1	8361386	714	371.30	2.02	12	0.61	23.00	4219.00	11280	20230412	-24.29	5850	20230103	45.98	11280	-24.29	20230412	5850	45.98	20230103	11280	-24.29	20230412	5850	45.98	20230103	7.39	N	094940	500	41 억		235962	N	N	0	N	00	N
88	20230615	110707	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8510	-40	5	-0.47	364300270	42104	36.50	8600	8850	8510	11110	5990	8550	8652.39	2.82	0	-12892	9236	8892	8696	8352	8156	8795	8255	42	2560	500	6150	10	1	8361386	712	370.00	2.02	12	0.50	23.00	4219.00	11280	20230412	-24.56	5850	20230103	45.47	11280	-24.56	20230412	5850	45.47	20230103	11280	-24.56	20230412	5850	45.47	20230103	7.39	N	094940	500	41 억		235962	N	N	0	N	00	N
89	20230611	184636	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8740	30	2	0.34	301614770	34340	74.85	8710	8870	8700	11320	6100	8710	8782.44	3.25	332	164	8943	8826	8733	8616	8523	8780	8570	42	2610	500	6270	10	1	8361386	731	380.00	2.07	12	0.41	23.00	4219.00	11280	20230412	-22.52	5850	20230103	49.40	11280	-22.52	20230412	5850	49.40	20230103	11280	-22.52	20230412	5850	49.40	20230103	7.44	N	094940	500	41 억		271729	N	N	0	N	00	N
90	20230611	181752	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8740	30	2	0.34	301614770	34340	74.85	8710	8870	8700	11320	6100	8710	8782.44	3.25	332	164	8943	8826	8733	8616	8523	8780	8570	42	2610	500	6270	10	1	8361386	731	380.00	2.07	12	0.41	23.00	4219.00	11280	20230412	-22.52	5850	20230103	49.40	11280	-22.52	20230412	5850	49.40	20230103	11280	-22.52	20230412	5850	49.40	20230103	7.44	N	094940	500	41 억		271729	N	N	0	N	00	N
91	20230611	181137	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8740	30	2	0.34	301614770	34340	74.85	8710	8870	8700	11320	6100	8710	8782.44	3.25	332	164	8943	8826	8733	8616	8523	8780	8570	42	2610	500	6270	10	1	8361386	731	380.00	2.07	12	0.41	23.00	4219.00	11280	20230412	-22.52	5850	20230103	49.40	11280	-22.52	20230412	5850	49.40	20230103	11280	-22.52	20230412	5850	49.40	20230103	7.44	N	094940	500	41 억		271729	N	N	0	N	00	N