KissMeData/067010/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	160545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3600	30	2	0.84	97167205	27206	63.27	3555	3600	3535	4640	2500	3570	3571.54	1.81	0	832	3643	3606	3558	3521	3473	3582	3497	68	1070	500	2420	5	1	12294000	443	9.52	0.79	03	0.22	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.36	N	067010	500	68 억		222475	N	N	0	N	00	N
3	20230630	150547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3585	15	2	0.42	88650025	24837	57.76	3555	3600	3535	4640	2500	3570	3569.27	1.81	0	939	3643	3606	3558	3521	3473	3582	3497	68	1070	500	2420	5	1	12294000	441	9.48	0.79	03	0.20	378.00	4538.00	5420	20220721	-33.86	2865	20221013	25.13	4660	-23.07	20230308	3145	13.99	20230103	5420	-33.86	20220721	2865	25.13	20221013	5.36	N	067010	500	68 억		222475	N	N	0	N	00	N
4	20230630	140545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3585	15	2	0.42	79161345	22193	51.62	3555	3600	3535	4640	2500	3570	3566.95	1.81	0	667	3643	3606	3558	3521	3473	3582	3497	68	1070	500	2420	5	1	12294000	441	9.48	0.79	03	0.18	378.00	4538.00	5420	20220721	-33.86	2865	20221013	25.13	4660	-23.07	20230308	3145	13.99	20230103	5420	-33.86	20220721	2865	25.13	20221013	5.36	N	067010	500	68 억		222475	N	N	0	N	00	N
5	20230630	130547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3595	25	2	0.70	71948790	20171	46.91	3555	3600	3535	4640	2500	3570	3566.94	1.81	0	325	3643	3606	3558	3521	3473	3582	3497	68	1070	500	2420	5	1	12294000	442	9.51	0.79	03	0.16	378.00	4538.00	5420	20220721	-33.67	2865	20221013	25.48	4660	-22.85	20230308	3145	14.31	20230103	5420	-33.67	20220721	2865	25.48	20221013	5.36	N	067010	500	68 억		222475	N	N	0	N	00	N
6	20230630	120544	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3580	10	2	0.28	61894600	17367	40.39	3555	3590	3535	4640	2500	3570	3563.92	1.81	0	16	3643	3606	3558	3521	3473	3582	3497	68	1070	500	2420	5	1	12294000	440	9.47	0.79	03	0.14	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.36	N	067010	500	68 억		222475	N	N	0	N	00	N
7	20230630	110546	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3580	10	2	0.28	45963135	12903	30.01	3555	3590	3535	4640	2500	3570	3562.21	1.81	0	430	3643	3606	3558	3521	3473	3582	3497	68	1070	500	2420	5	1	12294000	440	9.47	0.79	03	0.10	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.36	N	067010	500	68 억		222475	N	N	0	N	00	N
8	20230630	100546	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3580	10	2	0.28	27601905	7759	18.05	3555	3590	3535	4640	2500	3570	3557.40	1.81	0	-582	3643	3606	3558	3521	3473	3582	3497	68	1070	500	2420	5	1	12294000	440	9.47	0.79	03	0.06	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.36	N	067010	500	68 억		222475	N	N	0	N	00	N
9	20230630	090547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3560	-10	5	-0.28	5634530	1585	3.69	3555	3560	3545	4640	2500	3570	3554.91	1.81	0	88	3643	3606	3558	3521	3473	3582	3497	68	1070	500	2420	5	1	12294000	438	9.42	0.78	03	0.01	378.00	4538.00	5420	20220721	-34.32	2865	20221013	24.26	4660	-23.61	20230308	3145	13.20	20230103	5420	-34.32	20220721	2865	24.26	20221013	5.36	N	067010	500	68 억		222475	N	N	0	N	00	N
10	20230629	160546	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3570	0	3	0.00	145729180	40901	127.91	3575	3595	3510	4640	2500	3570	3562.97	1.88	0	-8121	3636	3602	3586	3552	3536	3595	3545	68	1070	500	2420	5	1	12294000	439	9.44	0.79	03	0.33	378.00	4538.00	5420	20220721	-34.13	2865	20221013	24.61	4660	-23.39	20230308	3145	13.51	20230103	5420	-34.13	20220721	2865	24.61	20221013	5.37	N	067010	500	68 억		231067	N	N	0	N	00	N
11	20230629	150542	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3570	0	3	0.00	130820965	36704	114.79	3575	3595	3510	4640	2500	3570	3564.22	1.88	0	-8053	3636	3602	3586	3552	3536	3595	3545	68	1070	500	2420	5	1	12294000	439	9.44	0.79	03	0.30	378.00	4538.00	5420	20220721	-34.13	2865	20221013	24.61	4660	-23.39	20230308	3145	13.51	20230103	5420	-34.13	20220721	2865	24.61	20221013	5.37	N	067010	500	68 억		231067	N	N	0	N	00	N
12	20230629	140542	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3535	-35	5	-0.98	66508870	18655	58.34	3575	3595	3510	4640	2500	3570	3565.20	1.88	0	-4201	3636	3602	3586	3552	3536	3595	3545	68	1070	500	2420	5	1	12294000	435	9.35	0.78	03	0.15	378.00	4538.00	5420	20220721	-34.78	2865	20221013	23.39	4660	-24.14	20230308	3145	12.40	20230103	5420	-34.78	20220721	2865	23.39	20221013	5.37	N	067010	500	68 억		231067	N	N	0	N	00	N
13	20230629	130542	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3520	-50	5	-1.40	60301450	16903	52.86	3575	3595	3510	4640	2500	3570	3567.50	1.88	0	-3212	3636	3602	3586	3552	3536	3595	3545	68	1070	500	2420	5	1	12294000	433	9.31	0.78	03	0.14	378.00	4538.00	5420	20220721	-35.06	2865	20221013	22.86	4660	-24.46	20230308	3145	11.92	20230103	5420	-35.06	20220721	2865	22.86	20221013	5.37	N	067010	500	68 억		231067	N	N	0	N	00	N
14	20230629	120544	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3565	-5	5	-0.14	48180700	13477	42.15	3575	3595	3555	4640	2500	3570	3575.03	1.88	0	-1774	3636	3602	3586	3552	3536	3595	3545	68	1070	500	2420	5	1	12294000	438	9.43	0.79	03	0.11	378.00	4538.00	5420	20220721	-34.23	2865	20221013	24.43	4660	-23.50	20230308	3145	13.35	20230103	5420	-34.23	20220721	2865	24.43	20221013	5.37	N	067010	500	68 억		231067	N	N	0	N	00	N
15	20230629	110544	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3575	5	2	0.14	32545985	9088	28.42	3575	3595	3570	4640	2500	3570	3581.20	1.88	0	-954	3636	3602	3586	3552	3536	3595	3545	68	1070	500	2420	5	1	12294000	440	9.46	0.79	03	0.07	378.00	4538.00	5420	20220721	-34.04	2865	20221013	24.78	4660	-23.28	20230308	3145	13.67	20230103	5420	-34.04	20220721	2865	24.78	20221013	5.37	N	067010	500	68 억		231067	N	N	0	N	00	N
16	20230629	100545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3595	25	2	0.70	21624120	6041	18.89	3575	3595	3570	4640	2500	3570	3579.56	1.88	0	-78	3636	3602	3586	3552	3536	3595	3545	68	1070	500	2420	5	1	12294000	442	9.51	0.79	03	0.05	378.00	4538.00	5420	20220721	-33.67	2865	20221013	25.48	4660	-22.85	20230308	3145	14.31	20230103	5420	-33.67	20220721	2865	25.48	20221013	5.37	N	067010	500	68 억		231067	N	N	0	N	00	N
17	20230629	090535	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3575	5	2	0.14	12054350	3371	10.54	3575	3590	3570	4640	2500	3570	3575.90	1.88	0	392	3636	3602	3586	3552	3536	3595	3545	68	1070	500	2420	5	1	12294000	440	9.46	0.79	03	0.03	378.00	4538.00	5420	20220721	-34.04	2865	20221013	24.78	4660	-23.28	20230308	3145	13.67	20230103	5420	-34.04	20220721	2865	24.78	20221013	5.37	N	067010	500	68 억		231067	N	N	0	N	00	N
18	20230628	160538	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3570	-5	5	-0.14	113270660	31492	104.41	3575	3620	3570	4645	2505	3575	3596.81	1.86	0	2928	3635	3605	3575	3545	3515	3620	3560	68	1070	500	2430	5	1	12294000	439	9.44	0.79	03	0.26	378.00	4538.00	5420	20220721	-34.13	2865	20221013	24.61	4660	-23.39	20230308	3145	13.51	20230103	5420	-34.13	20220721	2865	24.61	20221013	5.40	N	067010	500	68 억		228139	N	N	0	N	00	N
19	20230628	150541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3600	25	2	0.70	93754690	26038	86.33	3575	3620	3575	4645	2505	3575	3600.69	1.86	0	2736	3635	3605	3575	3545	3515	3620	3560	68	1070	500	2430	5	1	12294000	443	9.52	0.79	03	0.21	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.40	N	067010	500	68 억		228139	N	N	0	N	00	N
20	20230628	140538	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3600	25	2	0.70	89389730	24827	82.31	3575	3620	3575	4645	2505	3575	3600.50	1.86	0	2450	3635	3605	3575	3545	3515	3620	3560	68	1070	500	2430	5	1	12294000	443	9.52	0.79	03	0.20	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.40	N	067010	500	68 억		228139	N	N	0	N	00	N
21	20230628	130540	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3605	30	2	0.84	76280770	21192	70.26	3575	3620	3575	4645	2505	3575	3599.51	1.86	0	2158	3635	3605	3575	3545	3515	3620	3560	68	1070	500	2430	5	1	12294000	443	9.54	0.79	03	0.17	378.00	4538.00	5420	20220721	-33.49	2865	20221013	25.83	4660	-22.64	20230308	3145	14.63	20230103	5420	-33.49	20220721	2865	25.83	20221013	5.40	N	067010	500	68 억		228139	N	N	0	N	00	N
22	20230628	120525	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3615	40	2	1.12	68628695	19071	63.23	3575	3620	3575	4645	2505	3575	3598.59	1.86	0	1971	3635	3605	3575	3545	3515	3620	3560	68	1070	500	2430	5	1	12294000	444	9.56	0.80	03	0.16	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.40	N	067010	500	68 억		228139	N	N	0	N	00	N
23	20230628	110543	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3610	35	2	0.98	62713510	17430	57.79	3575	3620	3575	4645	2505	3575	3598.02	1.86	0	1857	3635	3605	3575	3545	3515	3620	3560	68	1070	500	2430	5	1	12294000	444	9.55	0.80	03	0.14	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	5.40	N	067010	500	68 억		228139	N	N	0	N	00	N
24	20230628	100544	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3615	40	2	1.12	50495545	14043	46.56	3575	3620	3575	4645	2505	3575	3595.78	1.86	0	1588	3635	3605	3575	3545	3515	3620	3560	68	1070	500	2430	5	1	12294000	444	9.56	0.80	03	0.11	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.40	N	067010	500	68 억		228139	N	N	0	N	00	N
25	20230628	090540	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3580	5	2	0.14	13663760	3821	12.67	3575	3595	3575	4645	2505	3575	3575.96	1.86	0	-64	3635	3605	3575	3545	3515	3620	3560	68	1070	500	2430	5	1	12294000	440	9.47	0.79	03	0.03	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.40	N	067010	500	68 억		228139	N	N	0	N	00	N
26	20230627	160540	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3575	30	2	0.85	107077115	30043	91.51	3545	3605	3545	4605	2485	3545	3564.10	1.87	0	-731	3611	3577	3516	3482	3421	3595	3500	68	1060	500	2410	5	1	12294000	440	9.46	0.79	03	0.24	378.00	4538.00	5420	20220721	-34.04	2865	20221013	24.78	4660	-23.28	20230308	3145	13.67	20230103	5420	-34.04	20220721	2865	24.78	20221013	5.41	N	067010	500	68 억		229548	N	N	0	N	00	N
27	20230627	150544	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	10	2	0.28	89685715	25161	76.64	3545	3605	3545	4605	2485	3545	3564.47	1.87	0	-743	3611	3577	3516	3482	3421	3595	3500	68	1060	500	2410	5	1	12294000	437	9.40	0.78	03	0.20	378.00	4538.00	5420	20220721	-34.41	2865	20221013	24.08	4660	-23.71	20230308	3145	13.04	20230103	5420	-34.41	20220721	2865	24.08	20221013	5.41	N	067010	500	68 억		229548	N	N	0	N	00	N
28	20230627	140550	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3585	40	2	1.13	80711230	22641	68.96	3545	3605	3545	4605	2485	3545	3564.83	1.87	0	-777	3611	3577	3516	3482	3421	3595	3500	68	1060	500	2410	5	1	12294000	441	9.48	0.79	03	0.18	378.00	4538.00	5420	20220721	-33.86	2865	20221013	25.13	4660	-23.07	20230308	3145	13.99	20230103	5420	-33.86	20220721	2865	25.13	20221013	5.41	N	067010	500	68 억		229548	N	N	0	N	00	N
29	20230627	130548	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3585	40	2	1.13	70539820	19800	60.31	3545	3605	3545	4605	2485	3545	3562.62	1.87	0	-923	3611	3577	3516	3482	3421	3595	3500	68	1060	500	2410	5	1	12294000	441	9.48	0.79	03	0.16	378.00	4538.00	5420	20220721	-33.86	2865	20221013	25.13	4660	-23.07	20230308	3145	13.99	20230103	5420	-33.86	20220721	2865	25.13	20221013	5.41	N	067010	500	68 억		229548	N	N	0	N	00	N
30	20230627	120551	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3580	35	2	0.99	55216365	15505	47.23	3545	3605	3545	4605	2485	3545	3561.20	1.87	0	-925	3611	3577	3516	3482	3421	3595	3500	68	1060	500	2410	5	1	12294000	440	9.47	0.79	03	0.13	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.41	N	067010	500	68 억		229548	N	N	0	N	00	N
31	20230627	110553	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3570	25	2	0.71	32110040	9049	27.56	3545	3580	3545	4605	2485	3545	3548.46	1.87	0	-925	3611	3577	3516	3482	3421	3595	3500	68	1060	500	2410	5	1	12294000	439	9.44	0.79	03	0.07	378.00	4538.00	5420	20220721	-34.13	2865	20221013	24.61	4660	-23.39	20230308	3145	13.51	20230103	5420	-34.13	20220721	2865	24.61	20221013	5.41	N	067010	500	68 억		229548	N	N	0	N	00	N
32	20230627	100538	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	10	2	0.28	27162540	7656	23.32	3545	3580	3545	4605	2485	3545	3547.88	1.87	0	-866	3611	3577	3516	3482	3421	3595	3500	68	1060	500	2410	5	1	12294000	437	9.40	0.78	03	0.06	378.00	4538.00	5420	20220721	-34.41	2865	20221013	24.08	4660	-23.71	20230308	3145	13.04	20230103	5420	-34.41	20220721	2865	24.08	20221013	5.41	N	067010	500	68 억		229548	N	N	0	N	00	N
33	20230627	090541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3550	5	2	0.14	17455830	4924	15.00	3545	3550	3545	4605	2485	3545	3545.05	1.87	0	-14	3611	3577	3516	3482	3421	3595	3500	68	1060	500	2410	5	1	12294000	436	9.39	0.78	03	0.04	378.00	4538.00	5420	20220721	-34.50	2865	20221013	23.91	4660	-23.82	20230308	3145	12.88	20230103	5420	-34.50	20220721	2865	23.91	20221013	5.41	N	067010	500	68 억		229548	N	N	0	N	00	N
34	20230626	160539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3545	-5	5	-0.14	115214585	32799	127.08	3510	3550	3455	4615	2485	3550	3506.95	1.89	0	-3147	3576	3562	3541	3527	3506	3552	3517	68	1065	500	2410	5	1	12294000	436	9.38	0.78	03	0.27	378.00	4538.00	5420	20220721	-34.59	2865	20221013	23.73	4660	-23.93	20230308	3145	12.72	20230103	5420	-34.59	20220721	2865	23.73	20221013	5.41	N	067010	500	68 억		232425	N	N	0	N	00	N
35	20230626	150542	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3540	-10	5	-0.28	90256325	25756	99.79	3510	3550	3455	4615	2485	3550	3504.28	1.89	0	-2929	3576	3562	3541	3527	3506	3552	3517	68	1065	500	2410	5	1	12294000	435	9.37	0.78	03	0.21	378.00	4538.00	5420	20220721	-34.69	2865	20221013	23.56	4660	-24.03	20230308	3145	12.56	20230103	5420	-34.69	20220721	2865	23.56	20221013	5.41	N	067010	500	68 억		232425	N	N	0	N	00	N
36	20230626	140543	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3540	-10	5	-0.28	82526050	23571	91.33	3510	3545	3455	4615	2485	3550	3501.17	1.89	0	-2796	3576	3562	3541	3527	3506	3552	3517	68	1065	500	2410	5	1	12294000	435	9.37	0.78	03	0.19	378.00	4538.00	5420	20220721	-34.69	2865	20221013	23.56	4660	-24.03	20230308	3145	12.56	20230103	5420	-34.69	20220721	2865	23.56	20221013	5.41	N	067010	500	68 억		232425	N	N	0	N	00	N
37	20230626	130541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3525	-25	5	-0.70	79868220	22818	88.41	3510	3535	3455	4615	2485	3550	3500.23	1.89	0	-2584	3576	3562	3541	3527	3506	3552	3517	68	1065	500	2410	5	1	12294000	433	9.33	0.78	03	0.19	378.00	4538.00	5420	20220721	-34.96	2865	20221013	23.04	4660	-24.36	20230308	3145	12.08	20230103	5420	-34.96	20220721	2865	23.04	20221013	5.41	N	067010	500	68 억		232425	N	N	0	N	00	N
38	20230626	120539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3525	-25	5	-0.70	77559330	22162	85.87	3510	3535	3455	4615	2485	3550	3499.65	1.89	0	-2577	3576	3562	3541	3527	3506	3552	3517	68	1065	500	2410	5	1	12294000	433	9.33	0.78	03	0.18	378.00	4538.00	5420	20220721	-34.96	2865	20221013	23.04	4660	-24.36	20230308	3145	12.08	20230103	5420	-34.96	20220721	2865	23.04	20221013	5.41	N	067010	500	68 억		232425	N	N	0	N	00	N
39	20230626	110539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3500	-50	5	-1.41	58363790	16697	64.69	3510	3535	3455	4615	2485	3550	3495.47	1.89	0	-1255	3576	3562	3541	3527	3506	3552	3517	68	1065	500	2410	5	1	12294000	430	9.26	0.77	03	0.14	378.00	4538.00	5420	20220721	-35.42	2865	20221013	22.16	4660	-24.89	20230308	3145	11.29	20230103	5420	-35.42	20220721	2865	22.16	20221013	5.41	N	067010	500	68 억		232425	N	N	0	N	00	N
40	20230626	100539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3490	-60	5	-1.69	48779350	13951	54.05	3510	3535	3455	4615	2485	3550	3496.48	1.89	0	-1204	3576	3562	3541	3527	3506	3552	3517	68	1065	500	2410	5	1	12294000	429	9.23	0.77	03	0.11	378.00	4538.00	5420	20220721	-35.61	2865	20221013	21.82	4660	-25.11	20230308	3145	10.97	20230103	5420	-35.61	20220721	2865	21.82	20221013	5.41	N	067010	500	68 억		232425	N	N	0	N	00	N
41	20230626	090541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3520	-30	5	-0.85	10595080	3018	11.69	3510	3535	3505	4615	2485	3550	3510.63	1.89	0	-274	3576	3562	3541	3527	3506	3552	3517	68	1065	500	2410	5	1	12294000	433	9.31	0.78	03	0.02	378.00	4538.00	5420	20220721	-35.06	2865	20221013	22.86	4660	-24.46	20230308	3145	11.92	20230103	5420	-35.06	20220721	2865	22.86	20221013	5.41	N	067010	500	68 억		232425	N	N	0	N	00	N
42	20230623	165803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3550	-20	5	-0.56	91401975	25810	72.34	3555	3555	3520	4640	2500	3570	3541.33	1.94	0	-6051	3623	3596	3553	3526	3483	3610	3540	68	1070	500	2420	5	1	12294000	436	9.39	0.78	03	0.21	378.00	4538.00	5420	20220721	-34.50	2865	20221013	23.91	4660	-23.82	20230308	3145	12.88	20230103	5420	-34.50	20220721	2865	23.91	20221013	5.35	N	067010	500	68 억		238476	N	N	0	N	00	N
43	20230623	140443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3525	-45	5	-1.26	73378300	20710	58.04	3555	3555	3520	4640	2500	3570	3543.13	1.94	0	-5027	3623	3596	3553	3526	3483	3610	3540	68	1070	500	2420	5	1	12294000	433	9.33	0.78	03	0.17	378.00	4538.00	5420	20220721	-34.96	2865	20221013	23.04	4660	-24.36	20230308	3145	12.08	20230103	5420	-34.96	20220721	2865	23.04	20221013	5.35	N	067010	500	68 억		238476	N	N	0	N	00	N
44	20230622	160323	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3570	-10	5	-0.28	121610680	34375	89.44	3565	3580	3510	4650	2510	3580	3537.76	1.90	0	5063	3640	3610	3595	3565	3550	3602	3557	68	1070	500	2430	5	1	12294000	439	9.44	0.79	03	0.28	378.00	4538.00	5420	20220721	-34.13	2865	20221013	24.61	4660	-23.39	20230308	3145	13.51	20230103	5420	-34.13	20220721	2865	24.61	20221013	5.40	N	067010	500	68 억		233398	N	N	0	N	00	N
45	20230622	150634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	-25	5	-0.70	114032810	32250	83.91	3565	3580	3510	4650	2510	3580	3535.90	1.90	0	5369	3640	3610	3595	3565	3550	3602	3557	68	1070	500	2430	5	1	12294000	437	9.40	0.78	03	0.26	378.00	4538.00	5420	20220721	-34.41	2865	20221013	24.08	4660	-23.71	20230308	3145	13.04	20230103	5420	-34.41	20220721	2865	24.08	20221013	5.40	N	067010	500	68 억		233398	N	N	0	N	00	N
46	20230622	140250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	-25	5	-0.70	108913825	30808	80.16	3565	3580	3510	4650	2510	3580	3535.24	1.90	0	5750	3640	3610	3595	3565	3550	3602	3557	68	1070	500	2430	5	1	12294000	437	9.40	0.78	03	0.25	378.00	4538.00	5420	20220721	-34.41	2865	20221013	24.08	4660	-23.71	20230308	3145	13.04	20230103	5420	-34.41	20220721	2865	24.08	20221013	5.40	N	067010	500	68 억		233398	N	N	0	N	00	N
47	20230622	130351	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3560	-20	5	-0.56	108133960	30589	79.59	3565	3580	3510	4650	2510	3580	3535.06	1.90	0	5913	3640	3610	3595	3565	3550	3602	3557	68	1070	500	2430	5	1	12294000	438	9.42	0.78	03	0.25	378.00	4538.00	5420	20220721	-34.32	2865	20221013	24.26	4660	-23.61	20230308	3145	13.20	20230103	5420	-34.32	20220721	2865	24.26	20221013	5.40	N	067010	500	68 억		233398	N	N	0	N	00	N
48	20230622	120604	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3565	-15	5	-0.42	106829180	30223	78.64	3565	3580	3510	4650	2510	3580	3534.70	1.90	0	5915	3640	3610	3595	3565	3550	3602	3557	68	1070	500	2430	5	1	12294000	438	9.43	0.79	03	0.25	378.00	4538.00	5420	20220721	-34.23	2865	20221013	24.43	4660	-23.50	20230308	3145	13.35	20230103	5420	-34.23	20220721	2865	24.43	20221013	5.40	N	067010	500	68 억		233398	N	N	0	N	00	N
49	20230622	111011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3550	-30	5	-0.84	97671015	27647	71.93	3565	3580	3510	4650	2510	3580	3532.79	1.90	0	5953	3640	3610	3595	3565	3550	3602	3557	68	1070	500	2430	5	1	12294000	436	9.39	0.78	03	0.22	378.00	4538.00	5420	20220721	-34.50	2865	20221013	23.91	4660	-23.82	20230308	3145	12.88	20230103	5420	-34.50	20220721	2865	23.91	20221013	5.40	N	067010	500	68 억		233398	N	N	0	N	00	N
50	20230622	100851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3550	-30	5	-0.84	94929325	26874	69.92	3565	3580	3510	4650	2510	3580	3532.39	1.90	0	5862	3640	3610	3595	3565	3550	3602	3557	68	1070	500	2430	5	1	12294000	436	9.39	0.78	03	0.22	378.00	4538.00	5420	20220721	-34.50	2865	20221013	23.91	4660	-23.82	20230308	3145	12.88	20230103	5420	-34.50	20220721	2865	23.91	20221013	5.40	N	067010	500	68 억		233398	N	N	0	N	00	N
51	20230622	090935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3540	-40	5	-1.12	25899030	7284	18.95	3565	3580	3540	4650	2510	3580	3555.61	1.90	0	46	3640	3610	3595	3565	3550	3602	3557	68	1070	500	2430	5	1	12294000	435	9.37	0.78	03	0.06	378.00	4538.00	5420	20220721	-34.69	2865	20221013	23.56	4660	-24.03	20230308	3145	12.56	20230103	5420	-34.69	20220721	2865	23.56	20221013	5.40	N	067010	500	68 억		233398	N	N	0	N	00	N
52	20230621	160205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3580	-30	5	-0.83	138388720	38401	185.13	3610	3625	3580	4690	2530	3610	3603.85	1.89	0	1160	3650	3630	3605	3585	3560	3640	3595	68	1080	500	2450	5	1	12294000	440	9.47	0.79	03	0.31	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.44	N	067010	500	68 억		232136	N	N	0	N	00	N
53	20230621	150635	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3580	-30	5	-0.83	135721100	37656	181.54	3610	3625	3580	4690	2530	3610	3604.24	1.89	0	1379	3650	3630	3605	3585	3560	3640	3595	68	1080	500	2450	5	1	12294000	440	9.47	0.79	03	0.31	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.44	N	067010	500	68 억		232136	N	N	0	N	00	N
54	20230621	140112	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3595	-15	5	-0.42	119322605	33086	159.50	3610	3625	3595	4690	2530	3610	3606.44	1.89	0	1382	3650	3630	3605	3585	3560	3640	3595	68	1080	500	2450	5	1	12294000	442	9.51	0.79	03	0.27	378.00	4538.00	5420	20220721	-33.67	2865	20221013	25.48	4660	-22.85	20230308	3145	14.31	20230103	5420	-33.67	20220721	2865	25.48	20221013	5.44	N	067010	500	68 억		232136	N	N	0	N	00	N
55	20230621	130144	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3610	0	3	0.00	91154990	25268	121.81	3610	3625	3600	4690	2530	3610	3607.53	1.89	0	502	3650	3630	3605	3585	3560	3640	3595	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.21	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	5.44	N	067010	500	68 억		232136	N	N	0	N	00	N
56	20230621	120515	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3615	5	2	0.14	81849475	22692	109.40	3610	3625	3600	4690	2530	3610	3606.97	1.89	0	-112	3650	3630	3605	3585	3560	3640	3595	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.18	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.44	N	067010	500	68 억		232136	N	N	0	N	00	N
57	20230621	110403	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3615	5	2	0.14	64340140	17851	86.06	3610	3625	3600	4690	2530	3610	3604.29	1.89	0	-254	3650	3630	3605	3585	3560	3640	3595	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.15	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.44	N	067010	500	68 억		232136	N	N	0	N	00	N
58	20230621	100904	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3610	0	3	0.00	27261370	7557	36.43	3610	3625	3600	4690	2530	3610	3607.43	1.89	0	-251	3650	3630	3605	3585	3560	3640	3595	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.06	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	5.44	N	067010	500	68 억		232136	N	N	0	N	00	N
59	20230621	091019	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3615	5	2	0.14	10172750	2816	13.58	3610	3625	3600	4690	2530	3610	3612.48	1.89	0	-274	3650	3630	3605	3585	3560	3640	3595	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.02	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.44	N	067010	500	68 억		232136	N	N	0	N	00	N
60	20230620	160749	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3610	20	2	0.56	74642600	20743	86.66	3590	3625	3580	4665	2515	3590	3598.45	1.89	0	213	3656	3622	3601	3567	3546	3612	3557	68	1075	500	2440	5	1	12294000	444	9.55	0.80	03	0.17	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	5.46	N	067010	500	68 억		231909	N	N	0	N	00	N
61	20230620	150810	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3600	10	2	0.28	67481195	18755	78.36	3590	3625	3580	4665	2515	3590	3598.04	1.89	0	233	3656	3622	3601	3567	3546	3612	3557	68	1075	500	2440	5	1	12294000	443	9.52	0.79	03	0.15	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.46	N	067010	500	68 억		231909	N	N	0	N	00	N
62	20230620	140920	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3600	10	2	0.28	60235210	16740	69.94	3590	3625	3580	4665	2515	3590	3598.28	1.89	0	233	3656	3622	3601	3567	3546	3612	3557	68	1075	500	2440	5	1	12294000	443	9.52	0.79	03	0.14	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.46	N	067010	500	68 억		231909	N	N	0	N	00	N
63	20230620	130640	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3595	5	2	0.14	43535970	12095	50.53	3590	3625	3580	4665	2515	3590	3599.50	1.89	0	430	3656	3622	3601	3567	3546	3612	3557	68	1075	500	2440	5	1	12294000	442	9.51	0.79	03	0.10	378.00	4538.00	5420	20220721	-33.67	2865	20221013	25.48	4660	-22.85	20230308	3145	14.31	20230103	5420	-33.67	20220721	2865	25.48	20221013	5.46	N	067010	500	68 억		231909	N	N	0	N	00	N
64	20230620	120955	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3600	10	2	0.28	37955905	10544	44.05	3590	3625	3580	4665	2515	3590	3599.76	1.89	0	430	3656	3622	3601	3567	3546	3612	3557	68	1075	500	2440	5	1	12294000	443	9.52	0.79	03	0.09	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.46	N	067010	500	68 억		231909	N	N	0	N	00	N
65	20230620	110920	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3600	10	2	0.28	32400540	9000	37.60	3590	3625	3580	4665	2515	3590	3600.06	1.89	0	430	3656	3622	3601	3567	3546	3612	3557	68	1075	500	2440	5	1	12294000	443	9.52	0.79	03	0.07	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.46	N	067010	500	68 억		231909	N	N	0	N	00	N
66	20230620	100310	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3605	15	2	0.42	20299640	5641	23.57	3590	3625	3580	4665	2515	3590	3598.59	1.89	0	430	3656	3622	3601	3567	3546	3612	3557	68	1075	500	2440	5	1	12294000	443	9.54	0.79	03	0.05	378.00	4538.00	5420	20220721	-33.49	2865	20221013	25.83	4660	-22.64	20230308	3145	14.63	20230103	5420	-33.49	20220721	2865	25.83	20221013	5.46	N	067010	500	68 억		231909	N	N	0	N	00	N
67	20230620	090832	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3580	-10	5	-0.28	8238655	2295	9.59	3590	3590	3580	4665	2515	3590	3589.83	1.89	0	445	3656	3622	3601	3567	3546	3612	3557	68	1075	500	2440	5	1	12294000	440	9.47	0.79	03	0.02	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.46	N	067010	500	68 억		231909	N	N	0	N	00	N
68	20230619	160435	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3590	-45	5	-1.24	84278000	23470	93.77	3605	3635	3580	4725	2545	3635	3590.90	1.89	0	74	3671	3652	3616	3597	3561	3662	3607	68	1090	500	2470	5	1	12294000	441	9.50	0.79	03	0.19	378.00	4538.00	5420	20220721	-33.76	2865	20221013	25.31	4660	-22.96	20230308	3145	14.15	20230103	5420	-33.76	20220721	2865	25.31	20221013	5.42	N	067010	500	68 억		231837	N	N	0	N	00	N
69	20230619	150814	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3600	-35	5	-0.96	70491730	19632	78.43	3605	3635	3580	4725	2545	3635	3590.65	1.89	0	177	3671	3652	3616	3597	3561	3662	3607	68	1090	500	2470	5	1	12294000	443	9.52	0.79	03	0.16	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.42	N	067010	500	68 억		231837	N	N	0	N	00	N
70	20230619	140347	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3610	-25	5	-0.69	68092205	18964	75.77	3605	3635	3580	4725	2545	3635	3590.60	1.89	0	178	3671	3652	3616	3597	3561	3662	3607	68	1090	500	2470	5	1	12294000	444	9.55	0.80	03	0.15	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	5.42	N	067010	500	68 억		231837	N	N	0	N	00	N
71	20230619	130959	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3595	-40	5	-1.10	63681800	17738	70.87	3605	3635	3580	4725	2545	3635	3590.13	1.89	0	179	3671	3652	3616	3597	3561	3662	3607	68	1090	500	2470	5	1	12294000	442	9.51	0.79	03	0.14	378.00	4538.00	5420	20220721	-33.67	2865	20221013	25.48	4660	-22.85	20230308	3145	14.31	20230103	5420	-33.67	20220721	2865	25.48	20221013	5.42	N	067010	500	68 억		231837	N	N	0	N	00	N
72	20230619	120155	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3600	-35	5	-0.96	59631320	16610	66.36	3605	3635	3580	4725	2545	3635	3590.09	1.89	0	164	3671	3652	3616	3597	3561	3662	3607	68	1090	500	2470	5	1	12294000	443	9.52	0.79	03	0.14	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.42	N	067010	500	68 억		231837	N	N	0	N	00	N
73	20230619	111038	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3600	-35	5	-0.96	29904645	8314	33.22	3605	3635	3580	4725	2545	3635	3596.90	1.89	0	-54	3671	3652	3616	3597	3561	3662	3607	68	1090	500	2470	5	1	12294000	443	9.52	0.79	03	0.07	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.42	N	067010	500	68 억		231837	N	N	0	N	00	N
74	20230619	100557	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3615	-20	5	-0.55	22415315	6230	24.89	3605	3635	3580	4725	2545	3635	3597.96	1.89	0	-76	3671	3652	3616	3597	3561	3662	3607	68	1090	500	2470	5	1	12294000	444	9.56	0.80	03	0.05	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.42	N	067010	500	68 억		231837	N	N	0	N	00	N
75	20230619	090901	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3635	0	3	0.00	6451145	1791	7.16	3605	3635	3595	4725	2545	3635	3601.98	1.89	0	10	3671	3652	3616	3597	3561	3662	3607	68	1090	500	2470	5	1	12294000	447	9.62	0.80	03	0.01	378.00	4538.00	5420	20220721	-32.93	2865	20221013	26.88	4660	-22.00	20230308	3145	15.58	20230103	5420	-32.93	20220721	2865	26.88	20221013	5.42	N	067010	500	68 억		231837	N	N	0	N	00	N
76	20230616	160338	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3635	30	2	0.83	90385165	25017	53.98	3610	3635	3580	4685	2525	3605	3611.82	1.88	0	1302	3728	3666	3633	3571	3538	3652	3557	68	1080	500	2450	5	1	12294000	447	9.62	0.80	03	0.20	378.00	4538.00	5420	20220721	-32.93	2865	20221013	26.88	4660	-22.00	20230308	3145	15.58	20230103	5420	-32.93	20220721	2865	26.88	20221013	5.43	N	067010	500	68 억		230513	N	N	0	N	00	N
77	20230616	150514	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3615	10	2	0.28	70470715	19531	42.14	3610	3635	3580	4685	2525	3605	3608.15	1.88	0	1304	3728	3666	3633	3571	3538	3652	3557	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.16	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.43	N	067010	500	68 억		230513	N	N	0	N	00	N
78	20230616	140215	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3610	5	2	0.14	48743505	13511	29.15	3610	3635	3580	4685	2525	3605	3607.69	1.88	0	1328	3728	3666	3633	3571	3538	3652	3557	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.11	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	5.43	N	067010	500	68 억		230513	N	N	0	N	00	N
79	20230616	130947	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3615	10	2	0.28	41542085	11516	24.85	3610	3635	3580	4685	2525	3605	3607.34	1.88	0	1205	3728	3666	3633	3571	3538	3652	3557	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.09	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.43	N	067010	500	68 억		230513	N	N	0	N	00	N
80	20230616	120322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3615	10	2	0.28	36089755	10004	21.58	3610	3635	3580	4685	2525	3605	3607.53	1.88	0	1197	3728	3666	3633	3571	3538	3652	3557	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.08	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.43	N	067010	500	68 억		230513	N	N	0	N	00	N
81	20230616	110639	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3600	-5	5	-0.14	33520230	9292	20.05	3610	3635	3580	4685	2525	3605	3607.43	1.88	0	1130	3728	3666	3633	3571	3538	3652	3557	68	1080	500	2450	5	1	12294000	443	9.52	0.79	03	0.08	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	5.43	N	067010	500	68 억		230513	N	N	0	N	00	N
82	20230616	100326	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3625	20	2	0.55	31346580	8690	18.75	3610	3635	3580	4685	2525	3605	3607.20	1.88	0	950	3728	3666	3633	3571	3538	3652	3557	68	1080	500	2450	5	1	12294000	446	9.59	0.80	03	0.07	378.00	4538.00	5420	20220721	-33.12	2865	20221013	26.53	4660	-22.21	20230308	3145	15.26	20230103	5420	-33.12	20220721	2865	26.53	20221013	5.43	N	067010	500	68 억		230513	N	N	0	N	00	N
83	20230616	090952	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3620	15	2	0.42	11678385	3234	6.98	3610	3635	3605	4685	2525	3605	3611.13	1.88	0	2	3728	3666	3633	3571	3538	3652	3557	68	1080	500	2450	5	1	12294000	445	9.58	0.80	03	0.03	378.00	4538.00	5420	20220721	-33.21	2865	20221013	26.35	4660	-22.32	20230308	3145	15.10	20230103	5420	-33.21	20220721	2865	26.35	20221013	5.43	N	067010	500	68 억		230513	N	N	0	N	00	N
84	20230615	150701	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3605	0	3	0.00	152110580	41742	211.60	3605	3695	3600	4685	2525	3605	3644.07	1.86	0	1496	3718	3661	3628	3571	3538	3645	3555	68	1080	500	2450	5	1	12294000	443	9.54	0.79	03	0.34	378.00	4538.00	5420	20220721	-33.49	2865	20221013	25.83	4660	-22.64	20230308	3145	14.63	20230103	5420	-33.49	20220721	2865	25.83	20221013	5.40	N	067010	500	68 억		229016	N	N	0	N	00	N
85	20230615	141153	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3625	20	2	0.55	151583895	41596	210.86	3605	3695	3600	4685	2525	3605	3644.19	1.86	0	1499	3718	3661	3628	3571	3538	3645	3555	68	1080	500	2450	5	1	12294000	446	9.59	0.80	03	0.34	378.00	4538.00	5420	20220721	-33.12	2865	20221013	26.53	4660	-22.21	20230308	3145	15.26	20230103	5420	-33.12	20220721	2865	26.53	20221013	5.40	N	067010	500	68 억		229016	N	N	0	N	00	N
86	20230615	130224	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3645	40	2	1.11	125435175	34359	174.17	3605	3695	3605	4685	2525	3605	3650.72	1.86	0	984	3718	3661	3628	3571	3538	3645	3555	68	1080	500	2450	5	1	12294000	448	9.64	0.80	03	0.28	378.00	4538.00	5420	20220721	-32.75	2865	20221013	27.23	4660	-21.78	20230308	3145	15.90	20230103	5420	-32.75	20220721	2865	27.23	20221013	5.40	N	067010	500	68 억		229016	N	N	0	N	00	N
87	20230615	120814	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3650	45	2	1.25	116625445	31941	161.92	3605	3695	3605	4685	2525	3605	3651.28	1.86	0	869	3718	3661	3628	3571	3538	3645	3555	68	1080	500	2450	5	1	12294000	449	9.66	0.80	03	0.26	378.00	4538.00	5420	20220721	-32.66	2865	20221013	27.40	4660	-21.67	20230308	3145	16.06	20230103	5420	-32.66	20220721	2865	27.40	20221013	5.40	N	067010	500	68 억		229016	N	N	0	N	00	N
88	20230615	110637	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3660	55	2	1.53	105423985	28872	146.36	3605	3695	3605	4685	2525	3605	3651.43	1.86	0	962	3718	3661	3628	3571	3538	3645	3555	68	1080	500	2450	5	1	12294000	450	9.68	0.81	03	0.23	378.00	4538.00	5420	20220721	-32.47	2865	20221013	27.75	4660	-21.46	20230308	3145	16.38	20230103	5420	-32.47	20220721	2865	27.75	20221013	5.40	N	067010	500	68 억		229016	N	N	0	N	00	N
89	20230611	184757	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3550	0	3	0.00	100467995	28308	129.29	3550	3570	3535	4615	2485	3550	3549.80	1.88	6547	5781	3566	3557	3541	3532	3516	3562	3537	68	1065	500	2410	5	1	12294000	436	8.31	0.84	03	0.23	427.00	4243.00	5420	20220721	-34.50	2865	20221013	23.91	4660	-23.82	20230308	3145	12.88	20230103	5420	-34.50	20220721	2865	23.91	20221013	5.50	N	067010	500	68 억		231645	N	N	0	N	00	N