KissMeData/038460/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	160420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	-25	5	-0.76	106585125	32314	123.39	3305	3345	3265	4295	2315	3305	3298.43	2.57	0	-5775	3405	3355	3310	3260	3215	3332	3237	101	990	500	2310	5	1	20243611	664	91.11	0.66	12	0.16	36.00	4964.00	5030	20220712	-34.79	2965	20221013	10.62	3850	-14.81	20230220	3040	7.89	20230427	5030	-34.79	20220712	2965	10.62	20221013	3.25	N	038460	500	101 억		520270	N	N	0	N	00	N
3	20230630	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	5	2	0.15	89188850	27030	103.21	3305	3345	3265	4295	2315	3305	3299.62	2.57	0	-6288	3405	3355	3310	3260	3215	3332	3237	101	990	500	2310	5	1	20243611	670	91.94	0.67	12	0.13	36.00	4964.00	5030	20220712	-34.19	2965	20221013	11.64	3850	-14.03	20230220	3040	8.88	20230427	5030	-34.19	20220712	2965	11.64	20221013	3.25	N	038460	500	101 억		520270	N	N	0	N	00	N
4	20230630	140421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	0	3	0.00	84846740	25717	98.20	3305	3345	3265	4295	2315	3305	3299.25	2.57	0	-5835	3405	3355	3310	3260	3215	3332	3237	101	990	500	2310	5	1	20243611	669	91.81	0.67	12	0.13	36.00	4964.00	5030	20220712	-34.29	2965	20221013	11.47	3850	-14.16	20230220	3040	8.72	20230427	5030	-34.29	20220712	2965	11.47	20221013	3.25	N	038460	500	101 억		520270	N	N	0	N	00	N
5	20230630	130423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	0	3	0.00	83227450	25227	96.33	3305	3345	3265	4295	2315	3305	3299.14	2.57	0	-5464	3405	3355	3310	3260	3215	3332	3237	101	990	500	2310	5	1	20243611	669	91.81	0.67	12	0.12	36.00	4964.00	5030	20220712	-34.29	2965	20221013	11.47	3850	-14.16	20230220	3040	8.72	20230427	5030	-34.29	20220712	2965	11.47	20221013	3.25	N	038460	500	101 억		520270	N	N	0	N	00	N
6	20230630	120420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	15	2	0.45	50961070	15465	59.05	3305	3345	3265	4295	2315	3305	3295.25	2.57	0	-5369	3405	3355	3310	3260	3215	3332	3237	101	990	500	2310	5	1	20243611	672	92.22	0.67	12	0.08	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.25	N	038460	500	101 억		520270	N	N	0	N	00	N
7	20230630	110421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	5	2	0.15	41348370	12555	47.94	3305	3345	3265	4295	2315	3305	3293.38	2.57	0	-5489	3405	3355	3310	3260	3215	3332	3237	101	990	500	2310	5	1	20243611	670	91.94	0.67	12	0.06	36.00	4964.00	5030	20220712	-34.19	2965	20221013	11.64	3850	-14.03	20230220	3040	8.88	20230427	5030	-34.19	20220712	2965	11.64	20221013	3.25	N	038460	500	101 억		520270	N	N	0	N	00	N
8	20230630	100422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-5	5	-0.15	29850160	9073	34.64	3305	3345	3265	4295	2315	3305	3290.00	2.57	0	-5244	3405	3355	3310	3260	3215	3332	3237	101	990	500	2310	5	1	20243611	668	91.67	0.66	12	0.04	36.00	4964.00	5030	20220712	-34.39	2965	20221013	11.30	3850	-14.29	20230220	3040	8.55	20230427	5030	-34.39	20220712	2965	11.30	20221013	3.25	N	038460	500	101 억		520270	N	N	0	N	00	N
9	20230630	090422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-5	5	-0.15	1057480	320	1.22	3305	3305	3300	4295	2315	3305	3304.62	2.57	0	-97	3405	3355	3310	3260	3215	3332	3237	101	990	500	2310	5	1	20243611	668	91.67	0.66	12	0.00	36.00	4964.00	5030	20220712	-34.39	2965	20221013	11.30	3850	-14.29	20230220	3040	8.55	20230427	5030	-34.39	20220712	2965	11.30	20221013	3.25	N	038460	500	101 억		520270	N	N	0	N	00	N
10	20230629	160421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	-15	5	-0.45	86503030	26187	123.68	3320	3360	3265	4315	2325	3320	3303.28	2.62	0	-10098	3380	3350	3325	3295	3270	3337	3282	101	995	500	2320	5	1	20243611	669	91.81	0.67	12	0.13	36.00	4964.00	5030	20220712	-34.29	2965	20221013	11.47	3850	-14.16	20230220	3040	8.72	20230427	5030	-34.29	20220712	2965	11.47	20221013	3.27	N	038460	500	101 억		530353	N	N	0	N	00	N
11	20230629	150419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-20	5	-0.60	74154060	22422	105.90	3320	3360	3275	4315	2325	3320	3307.20	2.62	0	-8929	3380	3350	3325	3295	3270	3337	3282	101	995	500	2320	5	1	20243611	668	91.67	0.66	12	0.11	36.00	4964.00	5030	20220712	-34.39	2965	20221013	11.30	3850	-14.29	20230220	3040	8.55	20230427	5030	-34.39	20220712	2965	11.30	20221013	3.27	N	038460	500	101 억		530353	N	N	0	N	00	N
12	20230629	140419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-20	5	-0.60	62838685	18991	89.69	3320	3360	3275	4315	2325	3320	3308.87	2.62	0	-6756	3380	3350	3325	3295	3270	3337	3282	101	995	500	2320	5	1	20243611	668	91.67	0.66	12	0.09	36.00	4964.00	5030	20220712	-34.39	2965	20221013	11.30	3850	-14.29	20230220	3040	8.55	20230427	5030	-34.39	20220712	2965	11.30	20221013	3.27	N	038460	500	101 억		530353	N	N	0	N	00	N
13	20230629	130419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-30	5	-0.90	41539910	12510	59.08	3320	3360	3285	4315	2325	3320	3320.54	2.62	0	-5169	3380	3350	3325	3295	3270	3337	3282	101	995	500	2320	5	1	20243611	666	91.39	0.66	12	0.06	36.00	4964.00	5030	20220712	-34.59	2965	20221013	10.96	3850	-14.55	20230220	3040	8.22	20230427	5030	-34.59	20220712	2965	10.96	20221013	3.27	N	038460	500	101 억		530353	N	N	0	N	00	N
14	20230629	120420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-30	5	-0.90	28784040	8636	40.79	3320	3360	3290	4315	2325	3320	3333.03	2.62	0	-3322	3380	3350	3325	3295	3270	3337	3282	101	995	500	2320	5	1	20243611	666	91.39	0.66	12	0.04	36.00	4964.00	5030	20220712	-34.59	2965	20221013	10.96	3850	-14.55	20230220	3040	8.22	20230427	5030	-34.59	20220712	2965	10.96	20221013	3.27	N	038460	500	101 억		530353	N	N	0	N	00	N
15	20230629	110421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	10	2	0.30	21643320	6481	30.61	3320	3360	3320	4315	2325	3320	3339.50	2.62	0	-1627	3380	3350	3325	3295	3270	3337	3282	101	995	500	2320	5	1	20243611	674	92.50	0.67	12	0.03	36.00	4964.00	5030	20220712	-33.80	2965	20221013	12.31	3850	-13.51	20230220	3040	9.54	20230427	5030	-33.80	20220712	2965	12.31	20221013	3.27	N	038460	500	101 억		530353	N	N	0	N	00	N
16	20230629	100420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	20	2	0.60	13575340	4065	19.20	3320	3360	3320	4315	2325	3320	3339.57	2.62	0	-1352	3380	3350	3325	3295	3270	3337	3282	101	995	500	2320	5	1	20243611	676	92.78	0.67	12	0.02	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.27	N	038460	500	101 억		530353	N	N	0	N	00	N
17	20230629	090420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	20	2	0.60	1315195	396	1.87	3320	3340	3320	4315	2325	3320	3321.20	2.62	0	-24	3380	3350	3325	3295	3270	3337	3282	101	995	500	2320	5	1	20243611	676	92.78	0.67	12	0.00	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.27	N	038460	500	101 억		530353	N	N	0	N	00	N
18	20230628	160416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-15	5	-0.45	70511995	21168	75.47	3335	3355	3300	4335	2335	3335	3331.07	2.61	0	2040	3388	3361	3318	3291	3248	3340	3270	101	1000	500	2330	5	1	20243611	672	92.22	0.67	12	0.10	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.31	N	038460	500	101 억		528313	N	N	0	N	00	N
19	20230628	150418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	5	2	0.15	64040840	19217	68.52	3335	3355	3300	4335	2335	3335	3332.51	2.61	0	1831	3388	3361	3318	3291	3248	3340	3270	101	1000	500	2330	5	1	20243611	676	92.78	0.67	12	0.09	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.31	N	038460	500	101 억		528313	N	N	0	N	00	N
20	20230628	140416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	10	2	0.30	50304935	15098	53.83	3335	3355	3300	4335	2335	3335	3331.89	2.61	0	1768	3388	3361	3318	3291	3248	3340	3270	101	1000	500	2330	5	1	20243611	677	92.92	0.67	12	0.07	36.00	4964.00	5030	20220712	-33.50	2965	20221013	12.82	3850	-13.12	20230220	3040	10.03	20230427	5030	-33.50	20220712	2965	12.82	20221013	3.31	N	038460	500	101 억		528313	N	N	0	N	00	N
21	20230628	130417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	5	2	0.15	41332090	12413	44.26	3335	3355	3300	4335	2335	3335	3329.74	2.61	0	1742	3388	3361	3318	3291	3248	3340	3270	101	1000	500	2330	5	1	20243611	676	92.78	0.67	12	0.06	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.31	N	038460	500	101 억		528313	N	N	0	N	00	N
22	20230628	120350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	5	2	0.15	34512365	10374	36.99	3335	3355	3300	4335	2335	3335	3326.81	2.61	0	1463	3388	3361	3318	3291	3248	3340	3270	101	1000	500	2330	5	1	20243611	676	92.78	0.67	12	0.05	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.31	N	038460	500	101 억		528313	N	N	0	N	00	N
23	20230628	110421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	0	3	0.00	21677975	6527	23.27	3335	3355	3300	4335	2335	3335	3321.28	2.61	0	1852	3388	3361	3318	3291	3248	3340	3270	101	1000	500	2330	5	1	20243611	675	92.64	0.67	12	0.03	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.31	N	038460	500	101 억		528313	N	N	0	N	00	N
24	20230628	100420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-15	5	-0.45	16793295	5055	18.02	3335	3355	3300	4335	2335	3335	3322.12	2.61	0	2071	3388	3361	3318	3291	3248	3340	3270	101	1000	500	2330	5	1	20243611	672	92.22	0.67	12	0.02	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.31	N	038460	500	101 억		528313	N	N	0	N	00	N
25	20230628	090417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3355	20	2	0.60	5816130	1744	6.22	3335	3355	3330	4335	2335	3335	3334.94	2.61	0	615	3388	3361	3318	3291	3248	3340	3270	101	1000	500	2330	5	1	20243611	679	93.19	0.68	12	0.01	36.00	4964.00	5030	20220712	-33.30	2965	20221013	13.15	3850	-12.86	20230220	3040	10.36	20230427	5030	-33.30	20220712	2965	13.15	20221013	3.31	N	038460	500	101 억		528313	N	N	0	N	00	N
26	20230627	160419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	55	2	1.68	92643925	28046	68.48	3345	3345	3275	4260	2300	3280	3303.28	2.61	0	836	3326	3302	3256	3232	3186	3315	3245	101	980	500	2290	5	1	20243611	675	92.64	0.67	12	0.14	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.31	N	038460	500	101 억		527478	N	N	0	N	00	N
27	20230627	150421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	45	2	1.37	82216800	24913	60.83	3345	3345	3275	4260	2300	3280	3300.16	2.61	0	432	3326	3302	3256	3232	3186	3315	3245	101	980	500	2290	5	1	20243611	673	92.36	0.67	12	0.12	36.00	4964.00	5030	20220712	-33.90	2965	20221013	12.14	3850	-13.64	20230220	3040	9.38	20230427	5030	-33.90	20220712	2965	12.14	20221013	3.31	N	038460	500	101 억		527478	N	N	0	N	00	N
28	20230627	140424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	40	2	1.22	73904670	22420	54.74	3345	3345	3275	4260	2300	3280	3296.37	2.61	0	1209	3326	3302	3256	3232	3186	3315	3245	101	980	500	2290	5	1	20243611	672	92.22	0.67	12	0.11	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.31	N	038460	500	101 억		527478	N	N	0	N	00	N
29	20230627	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	15	2	0.46	58088590	17645	43.08	3345	3345	3275	4260	2300	3280	3292.07	2.61	0	1547	3326	3302	3256	3232	3186	3315	3245	101	980	500	2290	5	1	20243611	667	91.53	0.66	12	0.09	36.00	4964.00	5030	20220712	-34.49	2965	20221013	11.13	3850	-14.42	20230220	3040	8.39	20230427	5030	-34.49	20220712	2965	11.13	20221013	3.31	N	038460	500	101 억		527478	N	N	0	N	00	N
30	20230627	120426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	15	2	0.46	56310935	17104	41.76	3345	3345	3275	4260	2300	3280	3292.27	2.61	0	1757	3326	3302	3256	3232	3186	3315	3245	101	980	500	2290	5	1	20243611	667	91.53	0.66	12	0.08	36.00	4964.00	5030	20220712	-34.49	2965	20221013	11.13	3850	-14.42	20230220	3040	8.39	20230427	5030	-34.49	20220712	2965	11.13	20221013	3.31	N	038460	500	101 억		527478	N	N	0	N	00	N
31	20230627	110425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	35	2	1.07	37976305	11509	28.10	3345	3345	3275	4260	2300	3280	3299.71	2.61	0	335	3326	3302	3256	3232	3186	3315	3245	101	980	500	2290	5	1	20243611	671	92.08	0.67	12	0.06	36.00	4964.00	5030	20220712	-34.10	2965	20221013	11.80	3850	-13.90	20230220	3040	9.05	20230427	5030	-34.10	20220712	2965	11.80	20221013	3.31	N	038460	500	101 억		527478	N	N	0	N	00	N
32	20230627	100416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	35	2	1.07	33324790	10100	24.66	3345	3345	3275	4260	2300	3280	3299.48	2.61	0	229	3326	3302	3256	3232	3186	3315	3245	101	980	500	2290	5	1	20243611	671	92.08	0.67	12	0.05	36.00	4964.00	5030	20220712	-34.10	2965	20221013	11.80	3850	-13.90	20230220	3040	9.05	20230427	5030	-34.10	20220712	2965	11.80	20221013	3.31	N	038460	500	101 억		527478	N	N	0	N	00	N
33	20230627	090418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	50	2	1.52	5197585	1566	3.82	3345	3345	3290	4260	2300	3280	3319.02	2.61	0	99	3326	3302	3256	3232	3186	3315	3245	101	980	500	2290	5	1	20243611	674	92.50	0.67	12	0.01	36.00	4964.00	5030	20220712	-33.80	2965	20221013	12.31	3850	-13.51	20230220	3040	9.54	20230427	5030	-33.80	20220712	2965	12.31	20221013	3.31	N	038460	500	101 억		527478	N	N	0	N	00	N
34	20230626	160417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	0	3	0.00	132682320	40955	132.68	3280	3280	3210	4260	2300	3280	3239.71	2.61	0	-1883	3346	3312	3296	3262	3246	3305	3255	101	980	500	2290	5	1	20243611	664	91.11	0.66	12	0.20	36.00	4964.00	5030	20220712	-34.79	2965	20221013	10.62	3850	-14.81	20230220	3040	7.89	20230427	5030	-34.79	20220712	2965	10.62	20221013	3.33	N	038460	500	101 억		528262	N	N	0	N	00	N
35	20230626	150420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	-5	5	-0.15	115625280	35743	115.80	3280	3280	3210	4260	2300	3280	3234.91	2.61	0	-2896	3346	3312	3296	3262	3246	3305	3255	101	980	500	2290	5	1	20243611	663	90.97	0.66	12	0.18	36.00	4964.00	5030	20220712	-34.89	2965	20221013	10.46	3850	-14.94	20230220	3040	7.73	20230427	5030	-34.89	20220712	2965	10.46	20221013	3.33	N	038460	500	101 억		528262	N	N	0	N	00	N
36	20230626	140420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3255	-25	5	-0.76	106293105	32884	106.53	3280	3280	3210	4260	2300	3280	3232.37	2.61	0	-2579	3346	3312	3296	3262	3246	3305	3255	101	980	500	2290	5	1	20243611	659	90.42	0.66	12	0.16	36.00	4964.00	5030	20220712	-35.29	2965	20221013	9.78	3850	-15.45	20230220	3040	7.07	20230427	5030	-35.29	20220712	2965	9.78	20221013	3.33	N	038460	500	101 억		528262	N	N	0	N	00	N
37	20230626	130419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	-30	5	-0.91	99411450	30769	99.68	3280	3280	3210	4260	2300	3280	3230.90	2.61	0	-2232	3346	3312	3296	3262	3246	3305	3255	101	980	500	2290	5	1	20243611	658	90.28	0.65	12	0.15	36.00	4964.00	5030	20220712	-35.39	2965	20221013	9.61	3850	-15.58	20230220	3040	6.91	20230427	5030	-35.39	20220712	2965	9.61	20221013	3.33	N	038460	500	101 억		528262	N	N	0	N	00	N
38	20230626	120416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	-30	5	-0.91	97474465	30172	97.75	3280	3280	3210	4260	2300	3280	3230.63	2.61	0	-2230	3346	3312	3296	3262	3246	3305	3255	101	980	500	2290	5	1	20243611	658	90.28	0.65	12	0.15	36.00	4964.00	5030	20220712	-35.39	2965	20221013	9.61	3850	-15.58	20230220	3040	6.91	20230427	5030	-35.39	20220712	2965	9.61	20221013	3.33	N	038460	500	101 억		528262	N	N	0	N	00	N
39	20230626	110416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	-55	5	-1.68	77859865	24110	78.11	3280	3280	3210	4260	2300	3280	3229.36	2.61	0	-1112	3346	3312	3296	3262	3246	3305	3255	101	980	500	2290	5	1	20243611	653	89.58	0.65	12	0.12	36.00	4964.00	5030	20220712	-35.88	2965	20221013	8.77	3850	-16.23	20230220	3040	6.09	20230427	5030	-35.88	20220712	2965	8.77	20221013	3.33	N	038460	500	101 억		528262	N	N	0	N	00	N
40	20230626	100417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3230	-50	5	-1.52	55825345	17273	55.96	3280	3280	3210	4260	2300	3280	3231.94	2.61	0	-3520	3346	3312	3296	3262	3246	3305	3255	101	980	500	2290	5	1	20243611	654	89.72	0.65	12	0.09	36.00	4964.00	5030	20220712	-35.79	2965	20221013	8.94	3850	-16.10	20230220	3040	6.25	20230427	5030	-35.79	20220712	2965	8.94	20221013	3.33	N	038460	500	101 억		528262	N	N	0	N	00	N
41	20230626	090418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	-10	5	-0.30	1382225	422	1.37	3280	3280	3265	4260	2300	3280	3275.41	2.61	0	-301	3346	3312	3296	3262	3246	3305	3255	101	980	500	2290	5	1	20243611	662	90.83	0.66	12	0.00	36.00	4964.00	5030	20220712	-34.99	2965	20221013	10.29	3850	-15.06	20230220	3040	7.57	20230427	5030	-34.99	20220712	2965	10.29	20221013	3.33	N	038460	500	101 억		528262	N	N	0	N	00	N
42	20230623	162326	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	-20	5	-0.61	101503215	30807	55.81	3310	3330	3280	4290	2310	3300	3294.82	2.63	0	-5201	3366	3332	3306	3272	3246	3320	3260	101	990	500	2310	5	1	20243611	664	91.11	0.66	12	0.15	36.00	4964.00	5030	20220712	-34.79	2965	20221013	10.62	3850	-14.81	20230220	3040	7.89	20230427	5030	-34.79	20220712	2965	10.62	20221013	3.33	N	038460	500	101 억		533097	N	N	0	N	00	N
43	20230623	140334	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	5	2	0.15	82998005	25173	45.60	3310	3330	3280	4290	2310	3300	3297.10	2.63	0	-3987	3366	3332	3306	3272	3246	3320	3260	101	990	500	2310	5	1	20243611	669	91.81	0.67	12	0.12	36.00	4964.00	5030	20220712	-34.29	2965	20221013	11.47	3850	-14.16	20230220	3040	8.72	20230427	5030	-34.29	20220712	2965	11.47	20221013	3.33	N	038460	500	101 억		533097	N	N	0	N	00	N
44	20230622	160810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-40	5	-1.20	172714290	52314	166.22	3335	3340	3280	4340	2340	3340	3301.49	2.64	0	-1404	3396	3367	3336	3307	3276	3352	3292	101	1000	500	2330	5	1	20243611	668	91.67	0.66	12	0.26	36.00	4964.00	5030	20220712	-34.39	2965	20221013	11.30	3850	-14.29	20230220	3040	8.55	20230427	5030	-34.39	20220712	2965	11.30	20221013	3.36	N	038460	500	101 억		534500	N	N	0	N	00	N
45	20230622	150926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	-35	5	-1.05	162599530	49245	156.47	3335	3340	3280	4340	2340	3340	3301.85	2.64	0	-972	3396	3367	3336	3307	3276	3352	3292	101	1000	500	2330	5	1	20243611	669	91.81	0.67	12	0.24	36.00	4964.00	5030	20220712	-34.29	2965	20221013	11.47	3850	-14.16	20230220	3040	8.72	20230427	5030	-34.29	20220712	2965	11.47	20221013	3.36	N	038460	500	101 억		534500	N	N	0	N	00	N
46	20230622	140237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	-30	5	-0.90	136943885	41452	131.71	3335	3340	3280	4340	2340	3340	3303.67	2.64	0	653	3396	3367	3336	3307	3276	3352	3292	101	1000	500	2330	5	1	20243611	670	91.94	0.67	12	0.20	36.00	4964.00	5030	20220712	-34.19	2965	20221013	11.64	3850	-14.03	20230220	3040	8.88	20230427	5030	-34.19	20220712	2965	11.64	20221013	3.36	N	038460	500	101 억		534500	N	N	0	N	00	N
47	20230622	130714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	-30	5	-0.90	133456235	40396	128.35	3335	3340	3280	4340	2340	3340	3303.70	2.64	0	372	3396	3367	3336	3307	3276	3352	3292	101	1000	500	2330	5	1	20243611	670	91.94	0.67	12	0.20	36.00	4964.00	5030	20220712	-34.19	2965	20221013	11.64	3850	-14.03	20230220	3040	8.88	20230427	5030	-34.19	20220712	2965	11.64	20221013	3.36	N	038460	500	101 억		534500	N	N	0	N	00	N
48	20230622	120939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	-5	5	-0.15	19193870	5759	18.30	3335	3340	3310	4340	2340	3340	3332.85	2.64	0	-571	3396	3367	3336	3307	3276	3352	3292	101	1000	500	2330	5	1	20243611	675	92.64	0.67	12	0.03	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.36	N	038460	500	101 억		534500	N	N	0	N	00	N
49	20230622	110627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	0	3	0.00	12883990	3868	12.29	3335	3340	3310	4340	2340	3340	3330.92	2.64	0	-160	3396	3367	3336	3307	3276	3352	3292	101	1000	500	2330	5	1	20243611	676	92.78	0.67	12	0.02	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.36	N	038460	500	101 억		534500	N	N	0	N	00	N
50	20230622	100141	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	0	3	0.00	9923295	2981	9.47	3335	3340	3310	4340	2340	3340	3328.85	2.64	0	-65	3396	3367	3336	3307	3276	3352	3292	101	1000	500	2330	5	1	20243611	676	92.78	0.67	12	0.01	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.36	N	038460	500	101 억		534500	N	N	0	N	00	N
51	20230622	090916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-20	5	-0.60	7451575	2238	7.11	3335	3335	3310	4340	2340	3340	3329.57	2.64	0	-40	3396	3367	3336	3307	3276	3352	3292	101	1000	500	2330	5	1	20243611	672	92.22	0.67	12	0.01	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.36	N	038460	500	101 억		534500	N	N	0	N	00	N
52	20230621	160758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	10	2	0.30	104543250	31417	87.60	3360	3365	3305	4325	2335	3330	3327.60	2.68	0	-8904	3430	3380	3335	3285	3240	3357	3262	101	995	500	2330	5	1	20243611	676	92.78	0.67	12	0.16	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.36	N	038460	500	101 억		543404	N	N	0	N	00	N
53	20230621	150828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	-5	5	-0.15	97849695	29399	81.97	3360	3365	3305	4325	2335	3330	3328.33	2.68	0	-8642	3430	3380	3335	3285	3240	3357	3262	101	995	500	2330	5	1	20243611	673	92.36	0.67	12	0.15	36.00	4964.00	5030	20220712	-33.90	2965	20221013	12.14	3850	-13.64	20230220	3040	9.38	20230427	5030	-33.90	20220712	2965	12.14	20221013	3.36	N	038460	500	101 억		543404	N	N	0	N	00	N
54	20230621	140751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-10	5	-0.30	75399005	22623	63.08	3360	3365	3310	4325	2335	3330	3332.85	2.68	0	-7944	3430	3380	3335	3285	3240	3357	3262	101	995	500	2330	5	1	20243611	672	92.22	0.67	12	0.11	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.36	N	038460	500	101 억		543404	N	N	0	N	00	N
55	20230621	130415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	5	2	0.15	62479365	18740	52.25	3360	3365	3310	4325	2335	3330	3334.01	2.68	0	-7048	3430	3380	3335	3285	3240	3357	3262	101	995	500	2330	5	1	20243611	675	92.64	0.67	12	0.09	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.36	N	038460	500	101 억		543404	N	N	0	N	00	N
56	20230621	120104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	0	3	0.00	60179670	18050	50.33	3360	3365	3310	4325	2335	3330	3334.05	2.68	0	-7224	3430	3380	3335	3285	3240	3357	3262	101	995	500	2330	5	1	20243611	674	92.50	0.67	12	0.09	36.00	4964.00	5030	20220712	-33.80	2965	20221013	12.31	3850	-13.51	20230220	3040	9.54	20230427	5030	-33.80	20220712	2965	12.31	20221013	3.36	N	038460	500	101 억		543404	N	N	0	N	00	N
57	20230621	111027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	5	2	0.15	50842035	15244	42.51	3360	3365	3310	4325	2335	3330	3335.22	2.68	0	-6885	3430	3380	3335	3285	3240	3357	3262	101	995	500	2330	5	1	20243611	675	92.64	0.67	12	0.08	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.36	N	038460	500	101 억		543404	N	N	0	N	00	N
58	20230621	100632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	15	2	0.45	27868135	8321	23.20	3360	3365	3330	4325	2335	3330	3349.13	2.68	0	-2859	3430	3380	3335	3285	3240	3357	3262	101	995	500	2330	5	1	20243611	677	92.92	0.67	12	0.04	36.00	4964.00	5030	20220712	-33.50	2965	20221013	12.82	3850	-13.12	20230220	3040	10.03	20230427	5030	-33.50	20220712	2965	12.82	20221013	3.36	N	038460	500	101 억		543404	N	N	0	N	00	N
59	20230621	090503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3360	30	2	0.90	2782080	828	2.31	3360	3360	3360	4325	2335	3330	3360.00	2.68	0	-22	3430	3380	3335	3285	3240	3357	3262	101	995	500	2330	5	1	20243611	680	93.33	0.68	12	0.00	36.00	4964.00	5030	20220712	-33.20	2965	20221013	13.32	3850	-12.73	20230220	3040	10.53	20230427	5030	-33.20	20220712	2965	13.32	20221013	3.36	N	038460	500	101 억		543404	N	N	0	N	00	N
60	20230620	160310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	-10	5	-0.30	116019500	34826	113.69	3340	3385	3290	4340	2340	3340	3331.40	2.70	0	-2731	3416	3377	3351	3312	3286	3397	3332	101	1000	500	2330	5	1	20243611	674	92.50	0.67	12	0.17	36.00	4964.00	5030	20220712	-33.80	2965	20221013	12.31	3850	-13.51	20230220	3040	9.54	20230427	5030	-33.80	20220712	2965	12.31	20221013	3.36	N	038460	500	101 억		546022	N	N	0	N	00	N
61	20230620	150241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	-25	5	-0.75	107864805	32362	105.65	3340	3385	3290	4340	2340	3340	3333.07	2.70	0	-3182	3416	3377	3351	3312	3286	3397	3332	101	1000	500	2330	5	1	20243611	671	92.08	0.67	12	0.16	36.00	4964.00	5030	20220712	-34.10	2965	20221013	11.80	3850	-13.90	20230220	3040	9.05	20230427	5030	-34.10	20220712	2965	11.80	20221013	3.36	N	038460	500	101 억		546022	N	N	0	N	00	N
62	20230620	140935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	5	2	0.15	60101475	17893	58.41	3340	3385	3335	4340	2340	3340	3358.94	2.70	0	-5334	3416	3377	3351	3312	3286	3397	3332	101	1000	500	2330	5	1	20243611	677	92.92	0.67	12	0.09	36.00	4964.00	5030	20220712	-33.50	2965	20221013	12.82	3850	-13.12	20230220	3040	10.03	20230427	5030	-33.50	20220712	2965	12.82	20221013	3.36	N	038460	500	101 억		546022	N	N	0	N	00	N
63	20230620	131000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	5	2	0.15	45213955	13452	43.91	3340	3385	3340	4340	2340	3340	3361.13	2.70	0	-4227	3416	3377	3351	3312	3286	3397	3332	101	1000	500	2330	5	1	20243611	677	92.92	0.67	12	0.07	36.00	4964.00	5030	20220712	-33.50	2965	20221013	12.82	3850	-13.12	20230220	3040	10.03	20230427	5030	-33.50	20220712	2965	12.82	20221013	3.36	N	038460	500	101 억		546022	N	N	0	N	00	N
64	20230620	120746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3370	30	2	0.90	39372840	11710	38.23	3340	3385	3340	4340	2340	3340	3362.33	2.70	0	-3638	3416	3377	3351	3312	3286	3397	3332	101	1000	500	2330	5	1	20243611	682	93.61	0.68	12	0.06	36.00	4964.00	5030	20220712	-33.00	2965	20221013	13.66	3850	-12.47	20230220	3040	10.86	20230427	5030	-33.00	20220712	2965	13.66	20221013	3.36	N	038460	500	101 억		546022	N	N	0	N	00	N
65	20230620	110345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3365	25	2	0.75	28532525	8493	27.73	3340	3385	3340	4340	2340	3340	3359.53	2.70	0	-2361	3416	3377	3351	3312	3286	3397	3332	101	1000	500	2330	5	1	20243611	681	93.47	0.68	12	0.04	36.00	4964.00	5030	20220712	-33.10	2965	20221013	13.49	3850	-12.60	20230220	3040	10.69	20230427	5030	-33.10	20220712	2965	13.49	20221013	3.36	N	038460	500	101 억		546022	N	N	0	N	00	N
66	20230620	101019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3360	20	2	0.60	14905155	4443	14.50	3340	3385	3340	4340	2340	3340	3354.75	2.70	0	-991	3416	3377	3351	3312	3286	3397	3332	101	1000	500	2330	5	1	20243611	680	93.33	0.68	12	0.02	36.00	4964.00	5030	20220712	-33.20	2965	20221013	13.32	3850	-12.73	20230220	3040	10.53	20230427	5030	-33.20	20220712	2965	13.32	20221013	3.36	N	038460	500	101 억		546022	N	N	0	N	00	N
67	20230620	090213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3360	20	2	0.60	2655565	795	2.60	3340	3360	3340	4340	2340	3340	3340.33	2.70	0	-113	3416	3377	3351	3312	3286	3397	3332	101	1000	500	2330	5	1	20243611	680	93.33	0.68	12	0.00	36.00	4964.00	5030	20220712	-33.20	2965	20221013	13.32	3850	-12.73	20230220	3040	10.53	20230427	5030	-33.20	20220712	2965	13.32	20221013	3.36	N	038460	500	101 억		546022	N	N	0	N	00	N
68	20230619	160321	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	15	2	0.45	102499330	30620	73.76	3330	3390	3325	4320	2330	3325	3347.46	2.67	0	6133	3408	3366	3328	3286	3248	3365	3285	101	995	500	2320	5	1	20243611	676	92.78	0.67	12	0.15	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.38	N	038460	500	101 억		540041	N	N	0	N	00	N
69	20230619	150429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3355	30	2	0.90	93697530	27994	67.43	3330	3390	3325	4320	2330	3325	3347.06	2.67	0	6105	3408	3366	3328	3286	3248	3365	3285	101	995	500	2320	5	1	20243611	679	93.19	0.68	12	0.14	36.00	4964.00	5030	20220712	-33.30	2965	20221013	13.15	3850	-12.86	20230220	3040	10.36	20230427	5030	-33.30	20220712	2965	13.15	20221013	3.38	N	038460	500	101 억		540041	N	N	0	N	00	N
70	20230619	140954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	10	2	0.30	92129055	27525	66.30	3330	3390	3325	4320	2330	3325	3347.11	2.67	0	6182	3408	3366	3328	3286	3248	3365	3285	101	995	500	2320	5	1	20243611	675	92.64	0.67	12	0.14	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.38	N	038460	500	101 억		540041	N	N	0	N	00	N
71	20230619	130939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3370	45	2	1.35	81980370	24489	58.99	3330	3390	3325	4320	2330	3325	3347.64	2.67	0	6194	3408	3366	3328	3286	3248	3365	3285	101	995	500	2320	5	1	20243611	682	93.61	0.68	12	0.12	36.00	4964.00	5030	20220712	-33.00	2965	20221013	13.66	3850	-12.47	20230220	3040	10.86	20230427	5030	-33.00	20220712	2965	13.66	20221013	3.38	N	038460	500	101 억		540041	N	N	0	N	00	N
72	20230619	120211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3365	40	2	1.20	75336380	22510	54.22	3330	3390	3325	4320	2330	3325	3346.80	2.67	0	5249	3408	3366	3328	3286	3248	3365	3285	101	995	500	2320	5	1	20243611	681	93.47	0.68	12	0.11	36.00	4964.00	5030	20220712	-33.10	2965	20221013	13.49	3850	-12.60	20230220	3040	10.69	20230427	5030	-33.10	20220712	2965	13.49	20221013	3.38	N	038460	500	101 억		540041	N	N	0	N	00	N
73	20230619	110655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3360	35	2	1.05	67467230	20166	48.58	3330	3390	3325	4320	2330	3325	3345.59	2.67	0	4913	3408	3366	3328	3286	3248	3365	3285	101	995	500	2320	5	1	20243611	680	93.33	0.68	12	0.10	36.00	4964.00	5030	20220712	-33.20	2965	20221013	13.32	3850	-12.73	20230220	3040	10.53	20230427	5030	-33.20	20220712	2965	13.32	20221013	3.38	N	038460	500	101 억		540041	N	N	0	N	00	N
74	20230619	100341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3385	60	2	1.80	41693800	12469	30.04	3330	3390	3325	4320	2330	3325	3343.80	2.67	0	3666	3408	3366	3328	3286	3248	3365	3285	101	995	500	2320	5	1	20243611	685	94.03	0.68	12	0.06	36.00	4964.00	5030	20220712	-32.70	2965	20221013	14.17	3850	-12.08	20230220	3040	11.35	20230427	5030	-32.70	20220712	2965	14.17	20221013	3.38	N	038460	500	101 억		540041	N	N	0	N	00	N
75	20230619	090958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	20	2	0.60	10962150	3292	7.93	3330	3345	3325	4320	2330	3325	3329.94	2.67	0	1525	3408	3366	3328	3286	3248	3365	3285	101	995	500	2320	5	1	20243611	677	92.92	0.67	12	0.02	36.00	4964.00	5030	20220712	-33.50	2965	20221013	12.82	3850	-13.12	20230220	3040	10.03	20230427	5030	-33.50	20220712	2965	12.82	20221013	3.38	N	038460	500	101 억		540041	N	N	0	N	00	N
76	20230616	161014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	-5	5	-0.15	137671145	41499	109.51	3325	3370	3290	4325	2335	3330	3317.46	2.65	0	671	3390	3360	3325	3295	3260	3375	3310	101	995	500	2330	5	1	20243611	673	92.36	0.67	12	0.20	36.00	4964.00	5030	20220712	-33.90	2965	20221013	12.14	3850	-13.64	20230220	3040	9.38	20230427	5030	-33.90	20220712	2965	12.14	20221013	3.37	N	038460	500	101 억		537301	N	N	0	N	00	N
77	20230616	150710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	-15	5	-0.45	126948340	38263	100.97	3325	3370	3290	4325	2335	3330	3317.78	2.65	0	2429	3390	3360	3325	3295	3260	3375	3310	101	995	500	2330	5	1	20243611	671	92.08	0.67	12	0.19	36.00	4964.00	5030	20220712	-34.10	2965	20221013	11.80	3850	-13.90	20230220	3040	9.05	20230427	5030	-34.10	20220712	2965	11.80	20221013	3.37	N	038460	500	101 억		537301	N	N	0	N	00	N
78	20230616	140445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	-5	5	-0.15	118432620	35695	94.19	3325	3370	3290	4325	2335	3330	3317.91	2.65	0	2449	3390	3360	3325	3295	3260	3375	3310	101	995	500	2330	5	1	20243611	673	92.36	0.67	12	0.18	36.00	4964.00	5030	20220712	-33.90	2965	20221013	12.14	3850	-13.64	20230220	3040	9.38	20230427	5030	-33.90	20220712	2965	12.14	20221013	3.37	N	038460	500	101 억		537301	N	N	0	N	00	N
79	20230616	130331	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-10	5	-0.30	109335110	32953	86.96	3325	3370	3290	4325	2335	3330	3317.91	2.65	0	2622	3390	3360	3325	3295	3260	3375	3310	101	995	500	2330	5	1	20243611	672	92.22	0.67	12	0.16	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.37	N	038460	500	101 억		537301	N	N	0	N	00	N
80	20230616	120449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	-20	5	-0.60	71040950	21346	56.33	3325	3370	3300	4325	2335	3330	3328.07	2.65	0	2357	3390	3360	3325	3295	3260	3375	3310	101	995	500	2330	5	1	20243611	670	91.94	0.67	12	0.11	36.00	4964.00	5030	20220712	-34.19	2965	20221013	11.64	3850	-14.03	20230220	3040	8.88	20230427	5030	-34.19	20220712	2965	11.64	20221013	3.37	N	038460	500	101 억		537301	N	N	0	N	00	N
81	20230616	110948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	-25	5	-0.75	54875390	16458	43.43	3325	3370	3300	4325	2335	3330	3334.27	2.65	0	2281	3390	3360	3325	3295	3260	3375	3310	101	995	500	2330	5	1	20243611	669	91.81	0.67	12	0.08	36.00	4964.00	5030	20220712	-34.29	2965	20221013	11.47	3850	-14.16	20230220	3040	8.72	20230427	5030	-34.29	20220712	2965	11.47	20221013	3.37	N	038460	500	101 억		537301	N	N	0	N	00	N
82	20230616	100927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	-5	5	-0.15	37542885	11218	29.60	3325	3370	3320	4325	2335	3330	3346.66	2.65	0	2952	3390	3360	3325	3295	3260	3375	3310	101	995	500	2330	5	1	20243611	673	92.36	0.67	12	0.06	36.00	4964.00	5030	20220712	-33.90	2965	20221013	12.14	3850	-13.64	20230220	3040	9.38	20230427	5030	-33.90	20220712	2965	12.14	20221013	3.37	N	038460	500	101 억		537301	N	N	0	N	00	N
83	20230616	090649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	10	2	0.30	5904115	1775	4.68	3325	3350	3320	4325	2335	3330	3326.26	2.65	0	729	3390	3360	3325	3295	3260	3375	3310	101	995	500	2330	5	1	20243611	676	92.78	0.67	12	0.01	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.37	N	038460	500	101 억		537301	N	N	0	N	00	N
84	20230615	150639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	20	2	0.60	116962580	35211	65.95	3290	3355	3290	4305	2325	3315	3321.76	2.64	0	392	3465	3390	3320	3245	3175	3355	3210	101	990	500	2320	5	1	20243611	675	92.64	0.67	12	0.17	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.36	N	038460	500	101 억		534206	N	N	0	N	00	N
85	20230615	140329	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	30	2	0.90	94724430	28556	53.48	3290	3350	3290	4305	2325	3315	3317.15	2.64	0	468	3465	3390	3320	3245	3175	3355	3210	101	990	500	2320	5	1	20243611	677	92.92	0.67	12	0.14	36.00	4964.00	5030	20220712	-33.50	2965	20221013	12.82	3850	-13.12	20230220	3040	10.03	20230427	5030	-33.50	20220712	2965	12.82	20221013	3.36	N	038460	500	101 억		534206	N	N	0	N	00	N
86	20230615	130957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	30	2	0.90	81039890	24465	45.82	3290	3345	3290	4305	2325	3315	3312.48	2.64	0	580	3465	3390	3320	3245	3175	3355	3210	101	990	500	2320	5	1	20243611	677	92.92	0.67	12	0.12	36.00	4964.00	5030	20220712	-33.50	2965	20221013	12.82	3850	-13.12	20230220	3040	10.03	20230427	5030	-33.50	20220712	2965	12.82	20221013	3.36	N	038460	500	101 억		534206	N	N	0	N	00	N
87	20230615	120834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	0	3	0.00	72497030	21899	41.02	3290	3345	3290	4305	2325	3315	3310.52	2.64	0	566	3465	3390	3320	3245	3175	3355	3210	101	990	500	2320	5	1	20243611	671	92.08	0.67	12	0.11	36.00	4964.00	5030	20220712	-34.10	2965	20221013	11.80	3850	-13.90	20230220	3040	9.05	20230427	5030	-34.10	20220712	2965	11.80	20221013	3.36	N	038460	500	101 억		534206	N	N	0	N	00	N
88	20230615	110957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	-5	5	-0.15	52771155	15918	29.81	3290	3345	3290	4305	2325	3315	3315.19	2.64	0	1031	3465	3390	3320	3245	3175	3355	3210	101	990	500	2320	5	1	20243611	670	91.94	0.67	12	0.08	36.00	4964.00	5030	20220712	-34.19	2965	20221013	11.64	3850	-14.03	20230220	3040	8.88	20230427	5030	-34.19	20220712	2965	11.64	20221013	3.36	N	038460	500	101 억		534206	N	N	0	N	00	N
89	20230611	184530	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3375	-15	5	-0.44	123437060	36546	87.88	3390	3405	3360	4405	2375	3390	3377.57	2.76	-5634	-5585	3453	3421	3388	3356	3323	3405	3340	101	1015	500	2370	5	1	20243611	683	93.75	0.68	12	0.18	36.00	4964.00	5030	20220712	-32.90	2965	20221013	13.83	3850	-12.34	20230220	3040	11.02	20230427	5030	-32.90	20220712	2965	13.83	20221013	3.34	N	038460	500	101 억		559537	N	N	0	N	00	N