KissMeData/417790/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	161134	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13560	380	2	2.88	2042885850	152881	65.03	13200	13650	12920	17130	9230	13180	13362.86	0.33	0	-419	14040	13610	13260	12830	12480	13435	12655	11	3950	100	9220	10	1	10999650	1492	14.97	2.24	12	1.39	906.00	6066.00	20750	20230517	-34.65	12910	20230629	5.03	20750	-34.65	20230517	12910	5.03	20230629	20750	-34.65	20230517	12910	5.03	20230629	0.20	N	417790	100	10 억		36547	N	N	0	N	00	N
3	20230630	151136	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13550	370	2	2.81	1933129940	144766	61.58	13200	13650	12920	17130	9230	13180	13354.07	0.33	0	-469	14040	13610	13260	12830	12480	13435	12655	11	3950	100	9220	10	1	10999650	1490	14.96	2.23	12	1.32	906.00	6066.00	20750	20230517	-34.70	12910	20230629	4.96	20750	-34.70	20230517	12910	4.96	20230629	20750	-34.70	20230517	12910	4.96	20230629	0.20	N	417790	100	10 억		36547	N	N	0	N	00	N
4	20230630	141135	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13250	70	2	0.53	1149613170	86914	36.97	13200	13440	12920	17130	9230	13180	13227.29	0.33	0	-1356	14040	13610	13260	12830	12480	13435	12655	11	3950	100	9220	10	1	10999650	1457	14.62	2.18	12	0.79	906.00	6066.00	20750	20230517	-36.14	12910	20230629	2.63	20750	-36.14	20230517	12910	2.63	20230629	20750	-36.14	20230517	12910	2.63	20230629	0.20	N	417790	100	10 억		36547	N	N	0	N	00	N
5	20230630	131132	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13200	20	2	0.15	1046893580	79133	33.66	13200	13440	12920	17130	9230	13180	13229.85	0.33	0	-1490	14040	13610	13260	12830	12480	13435	12655	11	3950	100	9220	10	1	10999650	1452	14.57	2.18	12	0.72	906.00	6066.00	20750	20230517	-36.39	12910	20230629	2.25	20750	-36.39	20230517	12910	2.25	20230629	20750	-36.39	20230517	12910	2.25	20230629	0.20	N	417790	100	10 억		36547	N	N	0	N	00	N
6	20230630	121130	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13250	70	2	0.53	940908830	71116	30.25	13200	13440	12920	17130	9230	13180	13230.97	0.33	0	-1752	14040	13610	13260	12830	12480	13435	12655	11	3950	100	9220	10	1	10999650	1457	14.62	2.18	12	0.65	906.00	6066.00	20750	20230517	-36.14	12910	20230629	2.63	20750	-36.14	20230517	12910	2.63	20230629	20750	-36.14	20230517	12910	2.63	20230629	0.20	N	417790	100	10 억		36547	N	N	0	N	00	N
7	20230630	111118	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13370	190	2	1.44	826660440	62498	26.58	13200	13440	12920	17130	9230	13180	13227.36	0.33	0	-2236	14040	13610	13260	12830	12480	13435	12655	11	3950	100	9220	10	1	10999650	1471	14.76	2.20	12	0.57	906.00	6066.00	20750	20230517	-35.57	12910	20230629	3.56	20750	-35.57	20230517	12910	3.56	20230629	20750	-35.57	20230517	12910	3.56	20230629	0.20	N	417790	100	10 억		36547	N	N	0	N	00	N
8	20230630	101133	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13240	60	2	0.46	567117460	42985	18.28	13200	13350	12920	17130	9230	13180	13193.54	0.33	0	-5982	14040	13610	13260	12830	12480	13435	12655	11	3950	100	9220	10	1	10999650	1456	14.61	2.18	12	0.39	906.00	6066.00	20750	20230517	-36.19	12910	20230629	2.56	20750	-36.19	20230517	12910	2.56	20230629	20750	-36.19	20230517	12910	2.56	20230629	0.20	N	417790	100	10 억		36547	N	N	0	N	00	N
9	20230630	091133	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13230	50	2	0.38	337786210	25619	10.90	13200	13350	12920	17130	9230	13180	13185.09	0.33	0	-3112	14040	13610	13260	12830	12480	13435	12655	11	3950	100	9220	10	1	10999650	1455	14.60	2.18	12	0.23	906.00	6066.00	20750	20230517	-36.24	12910	20230629	2.48	20750	-36.24	20230517	12910	2.48	20230629	20750	-36.24	20230517	12910	2.48	20230629	0.20	N	417790	100	10 억		36547	N	N	0	N	00	N
10	20230629	161127	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13180	-420	5	-3.09	3073950220	233027	80.05	13510	13690	12910	17680	9520	13600	13190.86	0.26	0	7899	14693	14146	13873	13326	13053	14010	13190	11	4080	100	9520	10	1	10999650	1450	14.55	2.17	12	2.12	906.00	6066.00	20750	20230517	-36.48	12910	20230629	2.09	20750	-36.48	20230517	12910	2.09	20230629	20750	-36.48	20230517	12910	2.09	20230629	0.27	N	417790	100	10 억		28086	N	N	0	N	00	N
11	20230629	151127	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13190	-410	5	-3.01	2965938160	224838	77.24	13510	13690	12910	17680	9520	13600	13190.85	0.26	0	7773	14693	14146	13873	13326	13053	14010	13190	11	4080	100	9520	10	1	10999650	1451	14.56	2.17	12	2.04	906.00	6066.00	20750	20230517	-36.43	12910	20230629	2.17	20750	-36.43	20230517	12910	2.17	20230629	20750	-36.43	20230517	12910	2.17	20230629	0.27	N	417790	100	10 억		28086	N	N	0	N	00	N
12	20230629	141125	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13200	-400	5	-2.94	2729949910	206978	71.11	13510	13690	12910	17680	9520	13600	13188.92	0.26	0	9279	14693	14146	13873	13326	13053	14010	13190	11	4080	100	9520	10	1	10999650	1452	14.57	2.18	12	1.88	906.00	6066.00	20750	20230517	-36.39	12910	20230629	2.25	20750	-36.39	20230517	12910	2.25	20230629	20750	-36.39	20230517	12910	2.25	20230629	0.27	N	417790	100	10 억		28086	N	N	0	N	00	N
13	20230629	131123	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13210	-390	5	-2.87	2615518620	198298	68.12	13510	13690	12910	17680	9520	13600	13189.16	0.26	0	9055	14693	14146	13873	13326	13053	14010	13190	11	4080	100	9520	10	1	10999650	1453	14.58	2.18	12	1.80	906.00	6066.00	20750	20230517	-36.34	12910	20230629	2.32	20750	-36.34	20230517	12910	2.32	20230629	20750	-36.34	20230517	12910	2.32	20230629	0.27	N	417790	100	10 억		28086	N	N	0	N	00	N
14	20230629	121128	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13070	-530	5	-3.90	2270471510	172063	59.11	13510	13690	12910	17680	9520	13600	13194.81	0.26	0	13209	14693	14146	13873	13326	13053	14010	13190	11	4080	100	9520	10	1	10999650	1438	14.43	2.15	12	1.56	906.00	6066.00	20750	20230517	-37.01	12910	20230629	1.24	20750	-37.01	20230517	12910	1.24	20230629	20750	-37.01	20230517	12910	1.24	20230629	0.27	N	417790	100	10 억		28086	N	N	0	N	00	N
15	20230629	111129	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13070	-530	5	-3.90	1711136030	129117	44.36	13510	13690	13050	17680	9520	13600	13251.72	0.26	0	9868	14693	14146	13873	13326	13053	14010	13190	11	4080	100	9520	10	1	10999650	1438	14.43	2.15	12	1.17	906.00	6066.00	20750	20230517	-37.01	13050	20230629	0.15	20750	-37.01	20230517	13050	0.15	20230629	20750	-37.01	20230517	13050	0.15	20230629	0.27	N	417790	100	10 억		28086	N	N	0	N	00	N
16	20230629	101131	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13260	-340	5	-2.50	897642450	67246	23.10	13510	13690	13230	17680	9520	13600	13347.41	0.26	0	3369	14693	14146	13873	13326	13053	14010	13190	11	4080	100	9520	10	1	10999650	1459	14.64	2.19	12	0.61	906.00	6066.00	20750	20230517	-36.10	13230	20230629	0.23	20750	-36.10	20230517	13230	0.23	20230629	20750	-36.10	20230517	13230	0.23	20230629	0.27	N	417790	100	10 억		28086	N	N	0	N	00	N
17	20230629	091017	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13490	-110	5	-0.81	213362530	15905	5.46	13510	13590	13230	17680	9520	13600	13410.92	0.26	0	-53	14693	14146	13873	13326	13053	14010	13190	11	4080	100	9520	10	1	10999650	1484	14.89	2.22	12	0.14	906.00	6066.00	20750	20230517	-34.99	13230	20230629	1.97	20750	-34.99	20230517	13230	1.97	20230629	20750	-34.99	20230517	13230	1.97	20230629	0.27	N	417790	100	10 억		28086	N	N	0	N	00	N
18	20230628	161111	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13600	-740	5	-5.16	3860613530	277885	92.07	14420	14420	13600	18640	10040	14340	13893.80	0.45	0	-20938	15286	14812	14576	14102	13866	14695	13985	11	4300	100	10030	10	1	10999650	1496	15.01	2.24	12	2.53	906.00	6066.00	20750	20230517	-34.46	13480	20230615	0.89	20750	-34.46	20230517	13480	0.89	20230615	20750	-34.46	20230517	13480	0.89	20230615	0.21	N	417790	100	10 억		49034	N	N	0	N	00	N
19	20230628	151120	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13680	-660	5	-4.60	3619636000	260192	86.21	14420	14420	13610	18640	10040	14340	13911.40	0.45	0	-21619	15286	14812	14576	14102	13866	14695	13985	11	4300	100	10030	10	1	10999650	1505	15.10	2.26	12	2.37	906.00	6066.00	20750	20230517	-34.07	13480	20230615	1.48	20750	-34.07	20230517	13480	1.48	20230615	20750	-34.07	20230517	13480	1.48	20230615	0.21	N	417790	100	10 억		49034	N	N	0	N	00	N
20	20230628	141119	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13790	-550	5	-3.84	2681349880	191797	63.55	14420	14420	13790	18640	10040	14340	13980.15	0.45	0	-21743	15286	14812	14576	14102	13866	14695	13985	11	4300	100	10030	10	1	10999650	1517	15.22	2.27	12	1.74	906.00	6066.00	20750	20230517	-33.54	13480	20230615	2.30	20750	-33.54	20230517	13480	2.30	20230615	20750	-33.54	20230517	13480	2.30	20230615	0.21	N	417790	100	10 억		49034	N	N	0	N	00	N
21	20230628	131119	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13850	-490	5	-3.42	2412989230	172374	57.11	14420	14420	13820	18640	10040	14340	13998.57	0.45	0	-19380	15286	14812	14576	14102	13866	14695	13985	11	4300	100	10030	10	1	10999650	1523	15.29	2.28	12	1.57	906.00	6066.00	20750	20230517	-33.25	13480	20230615	2.74	20750	-33.25	20230517	13480	2.74	20230615	20750	-33.25	20230517	13480	2.74	20230615	0.21	N	417790	100	10 억		49034	N	N	0	N	00	N
22	20230628	121132	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13860	-480	5	-3.35	2267190100	161859	53.63	14420	14420	13820	18640	10040	14340	14007.19	0.45	0	-16526	15286	14812	14576	14102	13866	14695	13985	11	4300	100	10030	10	1	10999650	1525	15.30	2.28	12	1.47	906.00	6066.00	20750	20230517	-33.20	13480	20230615	2.82	20750	-33.20	20230517	13480	2.82	20230615	20750	-33.20	20230517	13480	2.82	20230615	0.21	N	417790	100	10 억		49034	N	N	0	N	00	N
23	20230628	111127	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13930	-410	5	-2.86	1572542020	111789	37.04	14420	14420	13900	18640	10040	14340	14067.06	0.45	0	-5764	15286	14812	14576	14102	13866	14695	13985	11	4300	100	10030	10	1	10999650	1532	15.38	2.30	12	1.02	906.00	6066.00	20750	20230517	-32.87	13480	20230615	3.34	20750	-32.87	20230517	13480	3.34	20230615	20750	-32.87	20230517	13480	3.34	20230615	0.21	N	417790	100	10 억		49034	N	N	0	N	00	N
24	20230628	101128	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13970	-370	5	-2.58	1180364230	83662	27.72	14420	14420	13920	18640	10040	14340	14108.73	0.45	0	-4766	15286	14812	14576	14102	13866	14695	13985	11	4300	100	10030	10	1	10999650	1537	15.42	2.30	12	0.76	906.00	6066.00	20750	20230517	-32.67	13480	20230615	3.64	20750	-32.67	20230517	13480	3.64	20230615	20750	-32.67	20230517	13480	3.64	20230615	0.21	N	417790	100	10 억		49034	N	N	0	N	00	N
25	20230628	091122	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14370	30	2	0.21	145401120	10192	3.38	14420	14420	14160	18640	10040	14340	14266.20	0.45	0	-1281	15286	14812	14576	14102	13866	14695	13985	11	4300	100	10030	10	1	10999650	1581	15.86	2.37	12	0.09	906.00	6066.00	20750	20230517	-30.75	13480	20230615	6.60	20750	-30.75	20230517	13480	6.60	20230615	20750	-30.75	20230517	13480	6.60	20230615	0.21	N	417790	100	10 억		49034	N	N	0	N	00	N
26	20230627	161122	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14340	-420	5	-2.85	4401268980	299503	115.96	14940	15050	14340	19180	10340	14760	14695.60	0.47	0	-1787	15360	15060	14680	14380	14000	15210	14530	11	4420	100	10330	10	1	10999650	1577	15.83	2.36	12	2.72	906.00	6066.00	20750	20230517	-30.89	13480	20230615	6.38	20750	-30.89	20230517	13480	6.38	20230615	20750	-30.89	20230517	13480	6.38	20230615	0.20	N	417790	100	10 억		51564	N	N	0	N	00	N
27	20230627	151133	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14360	-400	5	-2.71	4227309170	287378	111.26	14940	15050	14350	19180	10340	14760	14709.90	0.47	0	-1106	15360	15060	14680	14380	14000	15210	14530	11	4420	100	10330	10	1	10999650	1580	15.85	2.37	12	2.61	906.00	6066.00	20750	20230517	-30.80	13480	20230615	6.53	20750	-30.80	20230517	13480	6.53	20230615	20750	-30.80	20230517	13480	6.53	20230615	0.20	N	417790	100	10 억		51564	N	N	0	N	00	N
28	20230627	141141	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14360	-400	5	-2.71	4036255750	274079	106.12	14940	15050	14350	19180	10340	14760	14726.59	0.47	0	-602	15360	15060	14680	14380	14000	15210	14530	11	4420	100	10330	10	1	10999650	1580	15.85	2.37	12	2.49	906.00	6066.00	20750	20230517	-30.80	13480	20230615	6.53	20750	-30.80	20230517	13480	6.53	20230615	20750	-30.80	20230517	13480	6.53	20230615	0.20	N	417790	100	10 억		51564	N	N	0	N	00	N
29	20230627	121138	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14360	-400	5	-2.71	3677935700	249162	96.47	14940	15050	14350	19180	10340	14760	14761.22	0.47	0	374	15360	15060	14680	14380	14000	15210	14530	11	4420	100	10330	10	1	10999650	1580	15.85	2.37	12	2.27	906.00	6066.00	20750	20230517	-30.80	13480	20230615	6.53	20750	-30.80	20230517	13480	6.53	20230615	20750	-30.80	20230517	13480	6.53	20230615	0.20	N	417790	100	10 억		51564	N	N	0	N	00	N
30	20230627	111150	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14410	-350	5	-2.37	3233230040	218262	84.50	14940	15050	14400	19180	10340	14760	14813.57	0.47	0	4037	15360	15060	14680	14380	14000	15210	14530	11	4420	100	10330	10	1	10999650	1585	15.91	2.38	12	1.98	906.00	6066.00	20750	20230517	-30.55	13480	20230615	6.90	20750	-30.55	20230517	13480	6.90	20230615	20750	-30.55	20230517	13480	6.90	20230615	0.20	N	417790	100	10 억		51564	N	N	0	N	00	N
31	20230627	101114	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14850	90	2	0.61	2094913940	140144	54.26	14940	15050	14800	19180	10340	14760	14948.52	0.47	0	11631	15360	15060	14680	14380	14000	15210	14530	11	4420	100	10330	10	1	10999650	1633	16.39	2.45	12	1.27	906.00	6066.00	20750	20230517	-28.43	13480	20230615	10.16	20750	-28.43	20230517	13480	10.16	20230615	20750	-28.43	20230517	13480	10.16	20230615	0.20	N	417790	100	10 억		51564	N	N	0	N	00	N
32	20230627	091120	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15000	240	2	1.63	718571200	48105	18.62	14940	15010	14800	19180	10340	14760	14938.18	0.47	0	2292	15360	15060	14680	14380	14000	15210	14530	11	4420	100	10330	10	1	10999650	1650	16.56	2.47	12	0.44	906.00	6066.00	20750	20230517	-27.71	13480	20230615	11.28	20750	-27.71	20230517	13480	11.28	20230615	20750	-27.71	20230517	13480	11.28	20230615	0.20	N	417790	100	10 억		51564	N	N	0	N	00	N
33	20230626	161120	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14760	260	2	1.79	3761985720	255885	136.52	14340	14980	14300	18850	10150	14500	14701.87	0.30	0	19250	14840	14670	14440	14270	14040	14755	14355	11	4350	100	10150	10	1	10999650	1624	16.29	2.43	12	2.33	906.00	6066.00	20750	20230517	-28.87	13480	20230615	9.50	20750	-28.87	20230517	13480	9.50	20230615	20750	-28.87	20230517	13480	9.50	20230615	0.17	N	417790	100	10 억		32572	N	N	0	N	00	N
34	20230626	151127	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14750	250	2	1.72	3644982340	247957	132.29	14340	14980	14300	18850	10150	14500	14700.25	0.30	0	19479	14840	14670	14440	14270	14040	14755	14355	11	4350	100	10150	10	1	10999650	1622	16.28	2.43	12	2.25	906.00	6066.00	20750	20230517	-28.92	13480	20230615	9.42	20750	-28.92	20230517	13480	9.42	20230615	20750	-28.92	20230517	13480	9.42	20230615	0.17	N	417790	100	10 억		32572	N	N	0	N	00	N
35	20230626	141125	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14690	190	2	1.31	3326482190	226344	120.76	14340	14980	14300	18850	10150	14500	14696.78	0.30	0	19600	14840	14670	14440	14270	14040	14755	14355	11	4350	100	10150	10	1	10999650	1616	16.21	2.42	12	2.06	906.00	6066.00	20750	20230517	-29.20	13480	20230615	8.98	20750	-29.20	20230517	13480	8.98	20230615	20750	-29.20	20230517	13480	8.98	20230615	0.17	N	417790	100	10 억		32572	N	N	0	N	00	N
36	20230626	121121	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14970	470	2	3.24	2649666830	180513	96.31	14340	14980	14300	18850	10150	14500	14678.77	0.30	0	20453	14840	14670	14440	14270	14040	14755	14355	11	4350	100	10150	10	1	10999650	1647	16.52	2.47	12	1.64	906.00	6066.00	20750	20230517	-27.86	13480	20230615	11.05	20750	-27.86	20230517	13480	11.05	20230615	20750	-27.86	20230517	13480	11.05	20230615	0.17	N	417790	100	10 억		32572	N	N	0	N	00	N
37	20230626	111120	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14730	230	2	1.59	1535090100	105431	56.25	14340	14770	14300	18850	10150	14500	14560.27	0.30	0	5799	14840	14670	14440	14270	14040	14755	14355	11	4350	100	10150	10	1	10999650	1620	16.26	2.43	12	0.96	906.00	6066.00	20750	20230517	-29.01	13480	20230615	9.27	20750	-29.01	20230517	13480	9.27	20230615	20750	-29.01	20230517	13480	9.27	20230615	0.17	N	417790	100	10 억		32572	N	N	0	N	00	N
38	20230626	101117	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14510	10	2	0.07	894793300	61722	32.93	14340	14700	14300	18850	10150	14500	14497.14	0.30	0	2092	14840	14670	14440	14270	14040	14755	14355	11	4350	100	10150	10	1	10999650	1596	16.02	2.39	12	0.56	906.00	6066.00	20750	20230517	-30.07	13480	20230615	7.64	20750	-30.07	20230517	13480	7.64	20230615	20750	-30.07	20230517	13480	7.64	20230615	0.17	N	417790	100	10 억		32572	N	N	0	N	00	N
39	20230626	091124	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14460	-40	5	-0.28	150657570	10419	5.56	14340	14550	14340	18850	10150	14500	14458.96	0.30	0	-1361	14840	14670	14440	14270	14040	14755	14355	11	4350	100	10150	10	1	10999650	1591	15.96	2.38	12	0.09	906.00	6066.00	20750	20230517	-30.31	13480	20230615	7.27	20750	-30.31	20230517	13480	7.27	20230615	20750	-30.31	20230517	13480	7.27	20230615	0.17	N	417790	100	10 억		32572	N	N	0	N	00	N
40	20230623	191033	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14500	350	2	2.47	2698924520	187438	42.39	14350	14610	14210	18390	9910	14150	14398.50	0.30	503	777	15110	14630	14340	13860	13570	14870	14100	11	4240	100	9900	10	1	10999650	1595	16.00	2.39	12	1.70	906.00	6066.00	20750	20230517	-30.12	13480	20230615	7.57	20750	-30.12	20230517	13480	7.57	20230615	20750	-30.12	20230517	13480	7.57	20230615	0.10	N	417790	100	10 억		32572	N	N	0	N	00	N
41	20230623	140910	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14320	170	2	1.20	2090838040	145168	32.83	14350	14610	14210	18390	9910	14150	14403.11	0.29	0	-639	15110	14630	14340	13860	13570	14870	14100	11	4240	100	9900	10	1	10999650	1575	15.81	2.36	12	1.32	906.00	6066.00	20750	20230517	-30.99	13480	20230615	6.23	20750	-30.99	20230517	13480	6.23	20230615	20750	-30.99	20230517	13480	6.23	20230615	0.10	N	417790	100	10 억		32069	N	N	0	N	00	N
42	20230622	160424	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14150	120	2	0.86	6343430800	437949	164.42	14070	14820	14050	18230	9830	14030	14484.91	0.37	0	-9950	14570	14300	14000	13730	13430	14435	13865	11	4200	100	9820	10	1	10999650	1556	15.62	2.33	12	3.98	906.00	6066.00	20750	20230517	-31.81	13480	20230615	4.97	20750	-31.81	20230517	13480	4.97	20230615	20750	-31.81	20230517	13480	4.97	20230615	0.04	N	417790	100	10 억		40355	N	N	0	N	00	N
43	20230622	150826	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14180	150	2	1.07	6067464260	418468	157.11	14070	14820	14050	18230	9830	14030	14499.23	0.37	0	-10854	14570	14300	14000	13730	13430	14435	13865	11	4200	100	9820	10	1	10999650	1560	15.65	2.34	12	3.80	906.00	6066.00	20750	20230517	-31.66	13480	20230615	5.19	20750	-31.66	20230517	13480	5.19	20230615	20750	-31.66	20230517	13480	5.19	20230615	0.04	N	417790	100	10 억		40355	N	N	0	N	00	N
44	20230622	140923	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14300	270	2	1.92	5551493430	382277	143.52	14070	14820	14050	18230	9830	14030	14522.18	0.37	0	-10398	14570	14300	14000	13730	13430	14435	13865	11	4200	100	9820	10	1	10999650	1573	15.78	2.36	12	3.48	906.00	6066.00	20750	20230517	-31.08	13480	20230615	6.08	20750	-31.08	20230517	13480	6.08	20230615	20750	-31.08	20230517	13480	6.08	20230615	0.04	N	417790	100	10 억		40355	N	N	0	N	00	N
45	20230622	130548	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14530	500	2	3.56	5035696910	346497	130.09	14070	14820	14050	18230	9830	14030	14533.16	0.37	0	-6520	14570	14300	14000	13730	13430	14435	13865	11	4200	100	9820	10	1	10999650	1598	16.04	2.40	12	3.15	906.00	6066.00	20750	20230517	-29.98	13480	20230615	7.79	20750	-29.98	20230517	13480	7.79	20230615	20750	-29.98	20230517	13480	7.79	20230615	0.04	N	417790	100	10 억		40355	N	N	0	N	00	N
46	20230622	121001	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14410	380	2	2.71	4733776500	325629	122.26	14070	14820	14050	18230	9830	14030	14537.33	0.37	0	-3808	14570	14300	14000	13730	13430	14435	13865	11	4200	100	9820	10	1	10999650	1585	15.91	2.38	12	2.96	906.00	6066.00	20750	20230517	-30.55	13480	20230615	6.90	20750	-30.55	20230517	13480	6.90	20230615	20750	-30.55	20230517	13480	6.90	20230615	0.04	N	417790	100	10 억		40355	N	N	0	N	00	N
47	20230622	110327	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14360	330	2	2.35	4506882530	309851	116.33	14070	14820	14050	18230	9830	14030	14545.32	0.37	0	-3079	14570	14300	14000	13730	13430	14435	13865	11	4200	100	9820	10	1	10999650	1580	15.85	2.37	12	2.82	906.00	6066.00	20750	20230517	-30.80	13480	20230615	6.53	20750	-30.80	20230517	13480	6.53	20230615	20750	-30.80	20230517	13480	6.53	20230615	0.04	N	417790	100	10 억		40355	N	N	0	N	00	N
48	20230622	100917	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14470	440	2	3.14	3880407120	266443	100.03	14070	14820	14050	18230	9830	14030	14563.74	0.37	0	7548	14570	14300	14000	13730	13430	14435	13865	11	4200	100	9820	10	1	10999650	1592	15.97	2.39	12	2.42	906.00	6066.00	20750	20230517	-30.27	13480	20230615	7.34	20750	-30.27	20230517	13480	7.34	20230615	20750	-30.27	20230517	13480	7.34	20230615	0.04	N	417790	100	10 억		40355	N	N	0	N	00	N
49	20230622	090432	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14140	110	2	0.78	131533060	9323	3.50	14070	14180	14050	18230	9830	14030	14108.46	0.37	0	-390	14570	14300	14000	13730	13430	14435	13865	11	4200	100	9820	10	1	10999650	1555	15.61	2.33	12	0.08	906.00	6066.00	20750	20230517	-31.86	13480	20230615	4.90	20750	-31.86	20230517	13480	4.90	20230615	20750	-31.86	20230517	13480	4.90	20230615	0.04	N	417790	100	10 억		40355	N	N	0	N	00	N
50	20230621	160727	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14030	300	2	2.18	3687055240	262808	149.14	13710	14270	13700	17840	9620	13730	14029.54	0.19	0	22599	14130	13930	13770	13570	13410	13850	13490	11	4110	100	9610	10	1	10999650	1543	15.49	2.31	12	2.39	906.00	6066.00	20750	20230517	-32.39	13480	20230615	4.08	20750	-32.39	20230517	13480	4.08	20230615	20750	-32.39	20230517	13480	4.08	20230615	0.02	N	417790	100	10 억		20890	N	N	0	N	00	N
51	20230621	150527	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14040	310	2	2.26	3493838170	249014	141.31	13710	14270	13700	17840	9620	13730	14030.77	0.19	0	20833	14130	13930	13770	13570	13410	13850	13490	11	4110	100	9610	10	1	10999650	1544	15.50	2.31	12	2.26	906.00	6066.00	20750	20230517	-32.34	13480	20230615	4.15	20750	-32.34	20230517	13480	4.15	20230615	20750	-32.34	20230517	13480	4.15	20230615	0.02	N	417790	100	10 억		20890	N	N	0	N	00	N
52	20230621	140620	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14140	410	2	2.99	3159756660	225197	127.79	13710	14270	13700	17840	9620	13730	14031.17	0.19	0	21492	14130	13930	13770	13570	13410	13850	13490	11	4110	100	9610	10	1	10999650	1555	15.61	2.33	12	2.05	906.00	6066.00	20750	20230517	-31.86	13480	20230615	4.90	20750	-31.86	20230517	13480	4.90	20230615	20750	-31.86	20230517	13480	4.90	20230615	0.02	N	417790	100	10 억		20890	N	N	0	N	00	N
53	20230621	130130	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14180	450	2	3.28	2551289750	182331	103.47	13710	14270	13700	17840	9620	13730	13992.73	0.19	0	19956	14130	13930	13770	13570	13410	13850	13490	11	4110	100	9610	10	1	10999650	1560	15.65	2.34	12	1.66	906.00	6066.00	20750	20230517	-31.66	13480	20230615	5.19	20750	-31.66	20230517	13480	5.19	20230615	20750	-31.66	20230517	13480	5.19	20230615	0.02	N	417790	100	10 억		20890	N	N	0	N	00	N
54	20230621	120122	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14050	320	2	2.33	2025410650	145131	82.36	13710	14270	13700	17840	9620	13730	13955.85	0.19	0	15739	14130	13930	13770	13570	13410	13850	13490	11	4110	100	9610	10	1	10999650	1545	15.51	2.32	12	1.32	906.00	6066.00	20750	20230517	-32.29	13480	20230615	4.23	20750	-32.29	20230517	13480	4.23	20230615	20750	-32.29	20230517	13480	4.23	20230615	0.02	N	417790	100	10 억		20890	N	N	0	N	00	N
55	20230621	110316	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13790	60	2	0.44	689815010	50043	28.40	13710	13850	13700	17840	9620	13730	13784.52	0.19	0	6865	14130	13930	13770	13570	13410	13850	13490	11	4110	100	9610	10	1	10999650	1517	15.22	2.27	12	0.45	906.00	6066.00	20750	20230517	-33.54	13480	20230615	2.30	20750	-33.54	20230517	13480	2.30	20230615	20750	-33.54	20230517	13480	2.30	20230615	0.02	N	417790	100	10 억		20890	N	N	0	N	00	N
56	20230621	100727	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13770	40	2	0.29	498665120	36184	20.53	13710	13850	13700	17840	9620	13730	13781.47	0.19	0	1392	14130	13930	13770	13570	13410	13850	13490	11	4110	100	9610	10	1	10999650	1515	15.20	2.27	12	0.33	906.00	6066.00	20750	20230517	-33.64	13480	20230615	2.15	20750	-33.64	20230517	13480	2.15	20230615	20750	-33.64	20230517	13480	2.15	20230615	0.02	N	417790	100	10 억		20890	N	N	0	N	00	N
57	20230621	090907	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13750	20	2	0.15	37648120	2736	1.55	13710	13830	13710	17840	9620	13730	13761.07	0.19	0	-182	14130	13930	13770	13570	13410	13850	13490	11	4110	100	9610	10	1	10999650	1512	15.18	2.27	12	0.02	906.00	6066.00	20750	20230517	-33.73	13480	20230615	2.00	20750	-33.73	20230517	13480	2.00	20230615	20750	-33.73	20230517	13480	2.00	20230615	0.02	N	417790	100	10 억		20890	N	N	0	N	00	N
58	20230620	160135	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13730	-90	5	-0.65	2396703050	174030	57.97	13930	13970	13610	17960	9680	13820	13771.86	0.18	0	977	14273	14046	13893	13666	13513	13970	13590	11	4140	100	9670	10	1	10999650	1510	15.15	2.26	12	1.58	906.00	6066.00	20750	20230517	-33.83	13480	20230615	1.85	20750	-33.83	20230517	13480	1.85	20230615	20750	-33.83	20230517	13480	1.85	20230615	0.01	N	417790	100	10 억		19913	N	N	0	N	00	N
59	20230620	150243	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13800	-20	5	-0.14	2215073420	160823	53.57	13930	13970	13610	17960	9680	13820	13773.36	0.18	0	1203	14273	14046	13893	13666	13513	13970	13590	11	4140	100	9670	10	1	10999650	1518	15.23	2.27	12	1.46	906.00	6066.00	20750	20230517	-33.49	13480	20230615	2.37	20750	-33.49	20230517	13480	2.37	20230615	20750	-33.49	20230517	13480	2.37	20230615	0.01	N	417790	100	10 억		19913	N	N	0	N	00	N
60	20230620	140156	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13820	0	3	0.00	1926646240	139904	46.60	13930	13970	13610	17960	9680	13820	13771.20	0.18	0	1236	14273	14046	13893	13666	13513	13970	13590	11	4140	100	9670	10	1	10999650	1520	15.25	2.28	12	1.27	906.00	6066.00	20750	20230517	-33.40	13480	20230615	2.52	20750	-33.40	20230517	13480	2.52	20230615	20750	-33.40	20230517	13480	2.52	20230615	0.01	N	417790	100	10 억		19913	N	N	0	N	00	N
61	20230620	130510	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13790	-30	5	-0.22	1570239560	114063	37.99	13930	13970	13610	17960	9680	13820	13766.42	0.18	0	-322	14273	14046	13893	13666	13513	13970	13590	11	4140	100	9670	10	1	10999650	1517	15.22	2.27	12	1.04	906.00	6066.00	20750	20230517	-33.54	13480	20230615	2.30	20750	-33.54	20230517	13480	2.30	20230615	20750	-33.54	20230517	13480	2.30	20230615	0.01	N	417790	100	10 억		19913	N	N	0	N	00	N
62	20230620	120725	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13640	-180	5	-1.30	1407945040	102246	34.06	13930	13970	13610	17960	9680	13820	13770.17	0.18	0	-214	14273	14046	13893	13666	13513	13970	13590	11	4140	100	9670	10	1	10999650	1500	15.06	2.25	12	0.93	906.00	6066.00	20750	20230517	-34.27	13480	20230615	1.19	20750	-34.27	20230517	13480	1.19	20230615	20750	-34.27	20230517	13480	1.19	20230615	0.01	N	417790	100	10 억		19913	N	N	0	N	00	N
63	20230620	110952	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13650	-170	5	-1.23	1244847920	90298	30.08	13930	13970	13610	17960	9680	13820	13786.00	0.18	0	-214	14273	14046	13893	13666	13513	13970	13590	11	4140	100	9670	10	1	10999650	1501	15.07	2.25	12	0.82	906.00	6066.00	20750	20230517	-34.22	13480	20230615	1.26	20750	-34.22	20230517	13480	1.26	20230615	20750	-34.22	20230517	13480	1.26	20230615	0.01	N	417790	100	10 억		19913	N	N	0	N	00	N
64	20230620	100853	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13770	-50	5	-0.36	830103850	60029	19.99	13930	13970	13730	17960	9680	13820	13828.38	0.18	0	378	14273	14046	13893	13666	13513	13970	13590	11	4140	100	9670	10	1	10999650	1515	15.20	2.27	12	0.55	906.00	6066.00	20750	20230517	-33.64	13480	20230615	2.15	20750	-33.64	20230517	13480	2.15	20230615	20750	-33.64	20230517	13480	2.15	20230615	0.01	N	417790	100	10 억		19913	N	N	0	N	00	N
65	20230620	090148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13920	100	2	0.72	89602960	6435	2.14	13930	13970	13870	17960	9680	13820	13924.31	0.18	0	-415	14273	14046	13893	13666	13513	13970	13590	11	4140	100	9670	10	1	10999650	1531	15.36	2.29	12	0.06	906.00	6066.00	20750	20230517	-32.92	13480	20230615	3.26	20750	-32.92	20230517	13480	3.26	20230615	20750	-32.92	20230517	13480	3.26	20230615	0.01	N	417790	100	10 억		19913	N	N	0	N	00	N
66	20230619	160427	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13820	-490	5	-3.42	4129653520	298010	103.40	14080	14120	13740	18600	10020	14310	13857.08	0.43	0	-19929	14883	14596	14213	13926	13543	14740	14070	11	4290	100	10010	10	1	10999650	1520	15.25	2.28	12	2.71	906.00	6066.00	20750	20230517	-33.40	13480	20230615	2.52	20750	-33.40	20230517	13480	2.52	20230615	20750	-33.40	20230517	13480	2.52	20230615	0.00	N	417790	100	10 억		46761	N	N	0	N	00	N
67	20230619	150755	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13790	-520	5	-3.63	3938271890	284134	98.59	14080	14120	13740	18600	10020	14310	13860.19	0.43	0	-19871	14883	14596	14213	13926	13543	14740	14070	11	4290	100	10010	10	1	10999650	1517	15.22	2.27	12	2.58	906.00	6066.00	20750	20230517	-33.54	13480	20230615	2.30	20750	-33.54	20230517	13480	2.30	20230615	20750	-33.54	20230517	13480	2.30	20230615	0.00	N	417790	100	10 억		46761	N	N	0	N	00	N
68	20230619	140728	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13780	-530	5	-3.70	3502066100	252503	87.61	14080	14120	13740	18600	10020	14310	13868.93	0.43	0	-19871	14883	14596	14213	13926	13543	14740	14070	11	4290	100	10010	10	1	10999650	1516	15.21	2.27	12	2.30	906.00	6066.00	20750	20230517	-33.59	13480	20230615	2.23	20750	-33.59	20230517	13480	2.23	20230615	20750	-33.59	20230517	13480	2.23	20230615	0.00	N	417790	100	10 억		46761	N	N	0	N	00	N
69	20230619	130643	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13780	-530	5	-3.70	3092839570	222795	77.31	14080	14120	13760	18600	10020	14310	13881.48	0.43	0	-19781	14883	14596	14213	13926	13543	14740	14070	11	4290	100	10010	10	1	10999650	1516	15.21	2.27	12	2.03	906.00	6066.00	20750	20230517	-33.59	13480	20230615	2.23	20750	-33.59	20230517	13480	2.23	20230615	20750	-33.59	20230517	13480	2.23	20230615	0.00	N	417790	100	10 억		46761	N	N	0	N	00	N
70	20230619	121009	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13850	-460	5	-3.21	2719605830	195743	67.92	14080	14120	13760	18600	10020	14310	13893.18	0.43	0	-19781	14883	14596	14213	13926	13543	14740	14070	11	4290	100	10010	10	1	10999650	1523	15.29	2.28	12	1.78	906.00	6066.00	20750	20230517	-33.25	13480	20230615	2.74	20750	-33.25	20230517	13480	2.74	20230615	20750	-33.25	20230517	13480	2.74	20230615	0.00	N	417790	100	10 억		46761	N	N	0	N	00	N
71	20230619	110818	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13870	-440	5	-3.07	2450061930	176259	61.16	14080	14120	13760	18600	10020	14310	13899.72	0.43	0	-19781	14883	14596	14213	13926	13543	14740	14070	11	4290	100	10010	10	1	10999650	1526	15.31	2.29	12	1.60	906.00	6066.00	20750	20230517	-33.16	13480	20230615	2.89	20750	-33.16	20230517	13480	2.89	20230615	20750	-33.16	20230517	13480	2.89	20230615	0.00	N	417790	100	10 억		46761	N	N	0	N	00	N
72	20230619	100153	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13850	-460	5	-3.21	2000744480	143889	49.93	14080	14120	13760	18600	10020	14310	13904.02	0.43	0	-19811	14883	14596	14213	13926	13543	14740	14070	11	4290	100	10010	10	1	10999650	1523	15.29	2.28	12	1.31	906.00	6066.00	20750	20230517	-33.25	13480	20230615	2.74	20750	-33.25	20230517	13480	2.74	20230615	20750	-33.25	20230517	13480	2.74	20230615	0.00	N	417790	100	10 억		46761	N	N	0	N	00	N
73	20230619	090953	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13870	-440	5	-3.07	623671210	44553	15.46	14080	14120	13820	18600	10020	14310	13996.51	0.43	0	-8374	14883	14596	14213	13926	13543	14740	14070	11	4290	100	10010	10	1	10999650	1526	15.31	2.29	12	0.41	906.00	6066.00	20750	20230517	-33.16	13480	20230615	2.89	20750	-33.16	20230517	13480	2.89	20230615	20750	-33.16	20230517	13480	2.89	20230615	0.00	N	417790	100	10 억		46761	N	N	0	N	00	N
74	20230616	160230	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14310	340	2	2.43	4036745580	283171	122.52	13930	14500	13830	18160	9780	13970	14255.80	0.27	0	16609	14523	14246	13863	13586	13203	14055	13395	11	4190	100	9770	10	1	10999650	1574	15.79	2.36	12	2.57	906.00	6066.00	20750	20230517	-31.04	13480	20230615	6.16	20750	-31.04	20230517	13480	6.16	20230615	20750	-31.04	20230517	13480	6.16	20230615	0.00	N	417790	100	10 억		29726	N	N	0	N	00	N
75	20230616	150215	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14250	280	2	2.00	3783862060	265470	114.86	13930	14500	13830	18160	9780	13970	14253.95	0.27	0	16476	14523	14246	13863	13586	13203	14055	13395	11	4190	100	9770	10	1	10999650	1567	15.73	2.35	12	2.41	906.00	6066.00	20750	20230517	-31.33	13480	20230615	5.71	20750	-31.33	20230517	13480	5.71	20230615	20750	-31.33	20230517	13480	5.71	20230615	0.00	N	417790	100	10 억		29726	N	N	0	N	00	N
76	20230616	140908	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14270	300	2	2.15	3469974440	243467	105.34	13930	14500	13830	18160	9780	13970	14252.89	0.27	0	16476	14523	14246	13863	13586	13203	14055	13395	11	4190	100	9770	10	1	10999650	1570	15.75	2.35	12	2.21	906.00	6066.00	20750	20230517	-31.23	13480	20230615	5.86	20750	-31.23	20230517	13480	5.86	20230615	20750	-31.23	20230517	13480	5.86	20230615	0.00	N	417790	100	10 억		29726	N	N	0	N	00	N
77	20230616	130550	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14140	170	2	1.22	3203326980	224647	97.20	13930	14500	13830	18160	9780	13970	14259.99	0.27	0	17690	14523	14246	13863	13586	13203	14055	13395	11	4190	100	9770	10	1	10999650	1555	15.61	2.33	12	2.04	906.00	6066.00	20750	20230517	-31.86	13480	20230615	4.90	20750	-31.86	20230517	13480	4.90	20230615	20750	-31.86	20230517	13480	4.90	20230615	0.00	N	417790	100	10 억		29726	N	N	0	N	00	N
78	20230616	120838	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14190	220	2	1.57	3007460400	210794	91.20	13930	14500	13830	18160	9780	13970	14267.96	0.27	0	18267	14523	14246	13863	13586	13203	14055	13395	11	4190	100	9770	10	1	10999650	1561	15.66	2.34	12	1.92	906.00	6066.00	20750	20230517	-31.61	13480	20230615	5.27	20750	-31.61	20230517	13480	5.27	20230615	20750	-31.61	20230517	13480	5.27	20230615	0.00	N	417790	100	10 억		29726	N	N	0	N	00	N
79	20230616	110533	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14360	390	2	2.79	2675112460	187475	81.11	13930	14500	13830	18160	9780	13970	14269.92	0.27	0	17510	14523	14246	13863	13586	13203	14055	13395	11	4190	100	9770	10	1	10999650	1580	15.85	2.37	12	1.70	906.00	6066.00	20750	20230517	-30.80	13480	20230615	6.53	20750	-30.80	20230517	13480	6.53	20230615	20750	-30.80	20230517	13480	6.53	20230615	0.00	N	417790	100	10 억		29726	N	N	0	N	00	N
80	20230616	100540	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14240	270	2	1.93	1816961650	127719	55.26	13930	14420	13830	18160	9780	13970	14227.19	0.27	0	9362	14523	14246	13863	13586	13203	14055	13395	11	4190	100	9770	10	1	10999650	1566	15.72	2.35	12	1.16	906.00	6066.00	20750	20230517	-31.37	13480	20230615	5.64	20750	-31.37	20230517	13480	5.64	20230615	20750	-31.37	20230517	13480	5.64	20230615	0.00	N	417790	100	10 억		29726	N	N	0	N	00	N
81	20230616	090338	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13910	-60	5	-0.43	120801170	8684	3.76	13930	13950	13830	18160	9780	13970	13907.39	0.27	0	-708	14523	14246	13863	13586	13203	14055	13395	11	4190	100	9770	10	1	10999650	1530	15.35	2.29	12	0.08	906.00	6066.00	20750	20230517	-32.96	13480	20230615	3.19	20750	-32.96	20230517	13480	3.19	20230615	20750	-32.96	20230517	13480	3.19	20230615	0.00	N	417790	100	10 억		29726	N	N	0	N	00	N
82	20230615	150256	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13700	-340	5	-2.42	2637344130	191966	84.29	14060	14140	13480	18250	9830	14040	13738.60	0.29	0	-3376	14646	14342	14026	13722	13406	14185	13565	11	4210	100	9820	10	1	10999650	1507	0.00	0.00	12	1.75	0.00	0.00	20750	20230517	-33.98	13480	20230615	1.63	20750	-33.98	20230517	13480	1.63	20230615	20750	-33.98	20230517	13480	1.63	20230615	0.00	N	417790	100	10 억		32033	N	N	0	N	00	N
83	20230615	140242	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13620	-420	5	-2.99	2326946350	169189	74.29	14060	14140	13480	18250	9830	14040	13753.53	0.29	0	-3152	14646	14342	14026	13722	13406	14185	13565	11	4210	100	9820	10	1	10999650	1498	0.00	0.00	12	1.54	0.00	0.00	20750	20230517	-34.36	13480	20230615	1.04	20750	-34.36	20230517	13480	1.04	20230615	20750	-34.36	20230517	13480	1.04	20230615	0.00	N	417790	100	10 억		32033	N	N	0	N	00	N
84	20230615	130810	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13550	-490	5	-3.49	2200110860	159831	70.18	14060	14140	13480	18250	9830	14040	13765.23	0.29	0	-2344	14646	14342	14026	13722	13406	14185	13565	11	4210	100	9820	10	1	10999650	1490	0.00	0.00	12	1.45	0.00	0.00	20750	20230517	-34.70	13480	20230615	0.52	20750	-34.70	20230517	13480	0.52	20230615	20750	-34.70	20230517	13480	0.52	20230615	0.00	N	417790	100	10 억		32033	N	N	0	N	00	N
85	20230615	120958	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13590	-450	5	-3.21	1982200800	143761	63.12	14060	14140	13480	18250	9830	14040	13788.17	0.29	0	-574	14646	14342	14026	13722	13406	14185	13565	11	4210	100	9820	10	1	10999650	1495	0.00	0.00	12	1.31	0.00	0.00	20750	20230517	-34.51	13480	20230615	0.82	20750	-34.51	20230517	13480	0.82	20230615	20750	-34.51	20230517	13480	0.82	20230615	0.00	N	417790	100	10 억		32033	N	N	0	N	00	N
86	20230615	110712	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	13610	-430	5	-3.06	1491398760	107495	47.20	14060	14140	13610	18250	9830	14040	13874.12	0.29	0	-4204	14646	14342	14026	13722	13406	14185	13565	11	4210	100	9820	10	1	10999650	1497	0.00	0.00	12	0.98	0.00	0.00	20750	20230517	-34.41	13610	20230615	0.00	20750	-34.41	20230517	13610	0.00	20230615	20750	-34.41	20230517	13610	0.00	20230615	0.00	N	417790	100	10 억		32033	N	N	0	N	00	N
87	20230611	184913	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14610	630	2	4.51	7875945310	541868	119.38	14150	14900	14140	18170	9790	13980	14534.82	0.48	18678	29838	15166	14572	14246	13652	13326	14410	13490	11	4190	100	9780	10	1	10999650	1607	0.00	0.00	12	4.93	0.00	0.00	20750	20230517	-29.59	13920	20230608	4.96	20750	-29.59	20230517	13920	4.96	20230608	20750	-29.59	20230517	13920	4.96	20230608	0.00	N	417790	100	10 억		53189	N	N	0	N	00	N