KissMeData/224110/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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