KissMeData/067010/price/prices-20240601.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	20240628	160627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-10	5	-0.30	49139840	14920	108.58	3265	3320	3265	4290	2310	3300	3293.55	0.91	0	124	3333	3316	3283	3266	3233	3325	3275	68	990	500	2310	5	1	12294000	404	15.37	0.71	03	0.12	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3190	3.13	20240621	4280	-23.13	20240118	2940	11.90	20230818	1.85	N	067010	500	68 억		112397	N	N	0	N	00	N
3	20240628	150639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-10	5	-0.30	48827345	14825	107.89	3265	3320	3265	4290	2310	3300	3293.58	0.91	0	126	3333	3316	3283	3266	3233	3325	3275	68	990	500	2310	5	1	12294000	404	15.37	0.71	03	0.12	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3190	3.13	20240621	4280	-23.13	20240118	2940	11.90	20230818	1.85	N	067010	500	68 억		112397	N	N	0	N	00	N
4	20240628	140638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-10	5	-0.30	45175675	13718	99.83	3265	3320	3265	4290	2310	3300	3293.17	0.91	0	126	3333	3316	3283	3266	3233	3325	3275	68	990	500	2310	5	1	12294000	404	15.37	0.71	03	0.11	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3190	3.13	20240621	4280	-23.13	20240118	2940	11.90	20230818	1.85	N	067010	500	68 억		112397	N	N	0	N	00	N
5	20240628	130638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	5	2	0.15	35871660	10883	79.20	3265	3320	3265	4290	2310	3300	3296.12	0.91	0	126	3333	3316	3283	3266	3233	3325	3275	68	990	500	2310	5	1	12294000	406	15.44	0.72	03	0.09	214.00	4620.00	4280	20240118	-22.78	2940	20230818	12.41	4280	-22.78	20240118	3190	3.61	20240621	4280	-22.78	20240118	2940	12.41	20230818	1.85	N	067010	500	68 억		112397	N	N	0	N	00	N
6	20240628	120637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-10	5	-0.30	28725000	8719	63.45	3265	3320	3265	4290	2310	3300	3294.53	0.91	0	181	3333	3316	3283	3266	3233	3325	3275	68	990	500	2310	5	1	12294000	404	15.37	0.71	03	0.07	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3190	3.13	20240621	4280	-23.13	20240118	2940	11.90	20230818	1.85	N	067010	500	68 억		112397	N	N	0	N	00	N
7	20240628	110627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	-25	5	-0.76	20587090	6252	45.50	3265	3320	3265	4290	2310	3300	3292.88	0.91	0	249	3333	3316	3283	3266	3233	3325	3275	68	990	500	2310	5	1	12294000	403	15.30	0.71	03	0.05	214.00	4620.00	4280	20240118	-23.48	2940	20230818	11.39	4280	-23.48	20240118	3190	2.66	20240621	4280	-23.48	20240118	2940	11.39	20230818	1.85	N	067010	500	68 억		112397	N	N	0	N	00	N
8	20240628	100624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	0	3	0.00	12451330	3787	27.56	3265	3320	3265	4290	2310	3300	3287.91	0.91	0	71	3333	3316	3283	3266	3233	3325	3275	68	990	500	2310	5	1	12294000	406	15.42	0.71	03	0.03	214.00	4620.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3190	3.45	20240621	4280	-22.90	20240118	2940	12.24	20230818	1.85	N	067010	500	68 억		112397	N	N	0	N	00	N
9	20240628	090625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	-35	5	-1.06	1199610	367	2.67	3265	3300	3265	4290	2310	3300	3268.69	0.91	0	160	3333	3316	3283	3266	3233	3325	3275	68	990	500	2310	5	1	12294000	401	15.26	0.71	03	0.00	214.00	4620.00	4280	20240118	-23.71	2940	20230818	11.05	4280	-23.71	20240118	3190	2.35	20240621	4280	-23.71	20240118	2940	11.05	20230818	1.85	N	067010	500	68 억		112397	N	N	0	N	00	N
10	20240627	160620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	20	2	0.61	45203420	13735	297.75	3280	3300	3250	4260	2300	3280	3291.11	0.93	0	-2408	3316	3297	3276	3257	3236	3287	3247	68	980	500	2290	5	1	12294000	406	15.42	0.71	03	0.11	214.00	4620.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3190	3.45	20240621	4280	-22.90	20240118	2940	12.24	20230818	1.88	N	067010	500	68 억		114799	N	N	0	N	00	N
11	20240627	150627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	15	2	0.46	43424860	13194	286.02	3280	3300	3250	4260	2300	3280	3291.26	0.93	0	-2410	3316	3297	3276	3257	3236	3287	3247	68	980	500	2290	5	1	12294000	405	15.40	0.71	03	0.11	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3190	3.29	20240621	4280	-23.01	20240118	2940	12.07	20230818	1.88	N	067010	500	68 억		114799	N	N	0	N	00	N
12	20240627	140623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	20	2	0.61	40774965	12391	268.61	3280	3300	3250	4260	2300	3280	3290.69	0.93	0	-2410	3316	3297	3276	3257	3236	3287	3247	68	980	500	2290	5	1	12294000	406	15.42	0.71	03	0.10	214.00	4620.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3190	3.45	20240621	4280	-22.90	20240118	2940	12.24	20230818	1.88	N	067010	500	68 억		114799	N	N	0	N	00	N
13	20240627	130623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	5	2	0.15	33479500	10180	220.68	3280	3300	3250	4260	2300	3280	3288.75	0.93	0	-1881	3316	3297	3276	3257	3236	3287	3247	68	980	500	2290	5	1	12294000	404	15.35	0.71	03	0.08	214.00	4620.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3190	2.98	20240621	4280	-23.25	20240118	2940	11.73	20230818	1.88	N	067010	500	68 억		114799	N	N	0	N	00	N
14	20240627	120626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	20	2	0.61	27368810	8327	180.51	3280	3300	3250	4260	2300	3280	3286.76	0.93	0	-1637	3316	3297	3276	3257	3236	3287	3247	68	980	500	2290	5	1	12294000	406	15.42	0.71	03	0.07	214.00	4620.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3190	3.45	20240621	4280	-22.90	20240118	2940	12.24	20230818	1.88	N	067010	500	68 억		114799	N	N	0	N	00	N
15	20240627	110625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	15	2	0.46	17744010	5395	116.95	3280	3300	3260	4260	2300	3280	3288.97	0.93	0	-1301	3316	3297	3276	3257	3236	3287	3247	68	980	500	2290	5	1	12294000	405	15.40	0.71	03	0.04	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3190	3.29	20240621	4280	-23.01	20240118	2940	12.07	20230818	1.88	N	067010	500	68 억		114799	N	N	0	N	00	N
16	20240627	100624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	15	2	0.46	11168120	3398	73.66	3280	3300	3260	4260	2300	3280	3286.67	0.93	0	-1125	3316	3297	3276	3257	3236	3287	3247	68	980	500	2290	5	1	12294000	405	15.40	0.71	03	0.03	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3190	3.29	20240621	4280	-23.01	20240118	2940	12.07	20230818	1.88	N	067010	500	68 억		114799	N	N	0	N	00	N
17	20240627	090624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	20	2	0.61	4760250	1444	31.30	3280	3300	3275	4260	2300	3280	3296.57	0.93	0	-272	3316	3297	3276	3257	3236	3287	3247	68	980	500	2290	5	1	12294000	406	15.42	0.71	03	0.01	214.00	4620.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3190	3.45	20240621	4280	-22.90	20240118	2940	12.24	20230818	1.88	N	067010	500	68 억		114799	N	N	0	N	00	N
18	20240626	160622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	-15	5	-0.46	14448010	4422	17.38	3295	3295	3255	4280	2310	3295	3266.92	0.94	0	-961	3338	3316	3273	3251	3208	3327	3262	68	985	500	2300	5	1	12294000	403	15.33	0.71	03	0.04	214.00	4620.00	4280	20240118	-23.36	2940	20230818	11.56	4280	-23.36	20240118	3190	2.82	20240621	4280	-23.36	20240118	2940	11.56	20230818	1.95	N	067010	500	68 억		115760	N	N	0	N	00	N
19	20240626	150624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-5	5	-0.15	11662715	3571	14.03	3295	3295	3255	4280	2310	3295	3265.95	0.94	0	-340	3338	3316	3273	3251	3208	3327	3262	68	985	500	2300	5	1	12294000	404	15.37	0.71	03	0.03	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3190	3.13	20240621	4280	-23.13	20240118	2940	11.90	20230818	1.95	N	067010	500	68 억		115760	N	N	0	N	00	N
20	20240626	140623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	-25	5	-0.76	9472105	2901	11.40	3295	3295	3255	4280	2310	3295	3265.12	0.94	0	-332	3338	3316	3273	3251	3208	3327	3262	68	985	500	2300	5	1	12294000	402	15.28	0.71	03	0.02	214.00	4620.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3190	2.51	20240621	4280	-23.60	20240118	2940	11.22	20230818	1.95	N	067010	500	68 억		115760	N	N	0	N	00	N
21	20240626	130624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	-30	5	-0.91	7049915	2157	8.48	3295	3295	3255	4280	2310	3295	3268.39	0.94	0	-326	3338	3316	3273	3251	3208	3327	3262	68	985	500	2300	5	1	12294000	401	15.26	0.71	03	0.02	214.00	4620.00	4280	20240118	-23.71	2940	20230818	11.05	4280	-23.71	20240118	3190	2.35	20240621	4280	-23.71	20240118	2940	11.05	20230818	1.95	N	067010	500	68 억		115760	N	N	0	N	00	N
22	20240626	120623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	-25	5	-0.76	5471810	1673	6.57	3295	3295	3255	4280	2310	3295	3270.66	0.94	0	-276	3338	3316	3273	3251	3208	3327	3262	68	985	500	2300	5	1	12294000	402	15.28	0.71	03	0.01	214.00	4620.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3190	2.51	20240621	4280	-23.60	20240118	2940	11.22	20230818	1.95	N	067010	500	68 억		115760	N	N	0	N	00	N
23	20240626	110624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	-25	5	-0.76	3378535	1032	4.06	3295	3295	3255	4280	2310	3295	3273.77	0.94	0	-36	3338	3316	3273	3251	3208	3327	3262	68	985	500	2300	5	1	12294000	402	15.28	0.71	03	0.01	214.00	4620.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3190	2.51	20240621	4280	-23.60	20240118	2940	11.22	20230818	1.95	N	067010	500	68 억		115760	N	N	0	N	00	N
24	20240626	100622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	-15	5	-0.46	1544130	471	1.85	3295	3295	3255	4280	2310	3295	3278.41	0.94	0	-35	3338	3316	3273	3251	3208	3327	3262	68	985	500	2300	5	1	12294000	403	15.33	0.71	03	0.00	214.00	4620.00	4280	20240118	-23.36	2940	20230818	11.56	4280	-23.36	20240118	3190	2.82	20240621	4280	-23.36	20240118	2940	11.56	20230818	1.95	N	067010	500	68 억		115760	N	N	0	N	00	N
25	20240626	090623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-5	5	-0.15	23050	7	0.03	3295	3295	3290	4280	2310	3295	3292.86	0.94	0	-3	3338	3316	3273	3251	3208	3327	3262	68	985	500	2300	5	1	12294000	404	15.37	0.71	03	0.00	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3190	3.13	20240621	4280	-23.13	20240118	2940	11.90	20230818	1.95	N	067010	500	68 억		115760	N	N	0	N	00	N
26	20240625	160622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	35	2	1.07	83232405	25445	66.67	3240	3295	3230	4235	2285	3260	3271.07	0.96	0	-1657	3360	3310	3250	3200	3140	3335	3225	68	975	500	2280	5	1	12294000	405	15.40	0.71	03	0.21	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3190	3.29	20240621	4280	-23.01	20240118	2940	12.07	20230818	1.88	N	067010	500	68 억		117417	N	N	0	N	00	N
27	20240625	150618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	15	2	0.46	67277630	20547	53.83	3240	3295	3230	4235	2285	3260	3274.33	0.96	0	-3261	3360	3310	3250	3200	3140	3335	3225	68	975	500	2280	5	1	12294000	403	15.30	0.71	03	0.17	214.00	4620.00	4280	20240118	-23.48	2940	20230818	11.39	4280	-23.48	20240118	3190	2.66	20240621	4280	-23.48	20240118	2940	11.39	20230818	1.88	N	067010	500	68 억		117417	N	N	0	N	00	N
28	20240625	140622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	20	2	0.61	63832535	19493	51.07	3240	3295	3230	4235	2285	3260	3274.64	0.96	0	-3309	3360	3310	3250	3200	3140	3335	3225	68	975	500	2280	5	1	12294000	403	15.33	0.71	03	0.16	214.00	4620.00	4280	20240118	-23.36	2940	20230818	11.56	4280	-23.36	20240118	3190	2.82	20240621	4280	-23.36	20240118	2940	11.56	20230818	1.88	N	067010	500	68 억		117417	N	N	0	N	00	N
29	20240625	130623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	30	2	0.92	52969020	16184	42.40	3240	3295	3230	4235	2285	3260	3272.93	0.96	0	-1740	3360	3310	3250	3200	3140	3335	3225	68	975	500	2280	5	1	12294000	404	15.37	0.71	03	0.13	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3190	3.13	20240621	4280	-23.13	20240118	2940	11.90	20230818	1.88	N	067010	500	68 억		117417	N	N	0	N	00	N
30	20240625	120625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	30	2	0.92	35380230	10812	28.33	3240	3295	3230	4235	2285	3260	3272.31	0.96	0	-1740	3360	3310	3250	3200	3140	3335	3225	68	975	500	2280	5	1	12294000	404	15.37	0.71	03	0.09	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3190	3.13	20240621	4280	-23.13	20240118	2940	11.90	20230818	1.88	N	067010	500	68 억		117417	N	N	0	N	00	N
31	20240625	110625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	25	2	0.77	25163425	7703	20.18	3240	3295	3230	4235	2285	3260	3266.70	0.96	0	-1665	3360	3310	3250	3200	3140	3335	3225	68	975	500	2280	5	1	12294000	404	15.35	0.71	03	0.06	214.00	4620.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3190	2.98	20240621	4280	-23.25	20240118	2940	11.73	20230818	1.88	N	067010	500	68 억		117417	N	N	0	N	00	N
32	20240625	100622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	25	2	0.77	15165700	4659	12.21	3240	3290	3230	4235	2285	3260	3255.14	0.96	0	-866	3360	3310	3250	3200	3140	3335	3225	68	975	500	2280	5	1	12294000	404	15.35	0.71	03	0.04	214.00	4620.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3190	2.98	20240621	4280	-23.25	20240118	2940	11.73	20230818	1.88	N	067010	500	68 억		117417	N	N	0	N	00	N
33	20240625	090622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	15	2	0.46	103785	32	0.08	3240	3275	3240	4235	2285	3260	3243.28	0.96	0	-3	3360	3310	3250	3200	3140	3335	3225	68	975	500	2280	5	1	12294000	403	15.30	0.71	03	0.00	214.00	4620.00	4280	20240118	-23.48	2940	20230818	11.39	4280	-23.48	20240118	3190	2.66	20240621	4280	-23.48	20240118	2940	11.39	20230818	1.88	N	067010	500	68 억		117417	N	N	0	N	00	N
34	20240624	160619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	70	2	2.19	124235770	38138	55.05	3190	3300	3190	4145	2235	3190	3257.53	0.94	0	1689	3403	3296	3243	3136	3083	3270	3110	68	955	500	2230	5	1	12294000	401	15.23	0.71	03	0.31	214.00	4620.00	4280	20240118	-23.83	2940	20230818	10.88	4280	-23.83	20240118	3190	2.19	20240624	4280	-23.83	20240118	2940	10.88	20230818	1.88	N	067010	500	68 억		115701	N	N	0	N	00	N
35	20240624	150621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	60	2	1.88	118940145	36501	52.69	3190	3300	3190	4145	2235	3190	3258.54	0.94	0	1686	3403	3296	3243	3136	3083	3270	3110	68	955	500	2230	5	1	12294000	400	15.19	0.70	03	0.30	214.00	4620.00	4280	20240118	-24.07	2940	20230818	10.54	4280	-24.07	20240118	3190	1.88	20240624	4280	-24.07	20240118	2940	10.54	20230818	1.88	N	067010	500	68 억		115701	N	N	0	N	00	N
36	20240624	140621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	80	2	2.51	96397235	29526	42.62	3190	3300	3190	4145	2235	3190	3264.83	0.94	0	-1773	3403	3296	3243	3136	3083	3270	3110	68	955	500	2230	5	1	12294000	402	15.28	0.71	03	0.24	214.00	4620.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3190	2.51	20240624	4280	-23.60	20240118	2940	11.22	20230818	1.88	N	067010	500	68 억		115701	N	N	0	N	00	N
37	20240624	130619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	50	2	1.57	85434130	26170	37.78	3190	3300	3190	4145	2235	3190	3264.58	0.94	0	-967	3403	3296	3243	3136	3083	3270	3110	68	955	500	2230	5	1	12294000	398	15.14	0.70	03	0.21	214.00	4620.00	4280	20240118	-24.30	2940	20230818	10.20	4280	-24.30	20240118	3190	1.57	20240624	4280	-24.30	20240118	2940	10.20	20230818	1.88	N	067010	500	68 억		115701	N	N	0	N	00	N
38	20240624	120621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	60	2	1.88	69893495	21410	30.91	3190	3300	3190	4145	2235	3190	3264.53	0.94	0	-1185	3403	3296	3243	3136	3083	3270	3110	68	955	500	2230	5	1	12294000	400	15.19	0.70	03	0.17	214.00	4620.00	4280	20240118	-24.07	2940	20230818	10.54	4280	-24.07	20240118	3190	1.88	20240624	4280	-24.07	20240118	2940	10.54	20230818	1.88	N	067010	500	68 억		115701	N	N	0	N	00	N
39	20240624	110623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	105	2	3.29	49474950	15185	21.92	3190	3300	3190	4145	2235	3190	3258.15	0.94	0	-983	3403	3296	3243	3136	3083	3270	3110	68	955	500	2230	5	1	12294000	405	15.40	0.71	03	0.12	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3190	3.29	20240624	4280	-23.01	20240118	2940	12.07	20230818	1.88	N	067010	500	68 억		115701	N	N	0	N	00	N
40	20240624	100620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	80	2	2.51	16335690	5080	7.33	3190	3270	3190	4145	2235	3190	3215.69	0.94	0	148	3403	3296	3243	3136	3083	3270	3110	68	955	500	2230	5	1	12294000	402	15.28	0.71	03	0.04	214.00	4620.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3190	2.51	20240624	4280	-23.60	20240118	2940	11.22	20230818	1.88	N	067010	500	68 억		115701	N	N	0	N	00	N
41	20240624	090620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3190	0	3	0.00	3126510	979	1.41	3190	3210	3190	4145	2235	3190	3193.58	0.94	0	-55	3403	3296	3243	3136	3083	3270	3110	68	955	500	2230	5	1	12294000	392	14.91	0.69	03	0.01	214.00	4620.00	4280	20240118	-25.47	2940	20230818	8.50	4280	-25.47	20240118	3190	0.00	20240624	4280	-25.47	20240118	2940	8.50	20230818	1.88	N	067010	500	68 억		115701	N	N	0	N	00	N
42	20240621	160559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3190	-160	5	-4.78	220067505	67988	214.44	3320	3350	3190	4355	2345	3350	3237.01	0.97	0	-3189	3420	3385	3330	3295	3240	3402	3312	68	1005	500	2340	5	1	12294000	392	14.91	0.69	03	0.55	214.00	4620.00	4280	20240118	-25.47	2940	20230818	8.50	4280	-25.47	20240118	3190	0.00	20240621	4280	-25.47	20240118	2940	8.50	20230818	1.90	N	067010	500	68 억		118986	N	N	0	N	00	N
43	20240621	150559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	-100	5	-2.99	100391100	30760	97.02	3320	3350	3240	4355	2345	3350	3263.69	0.97	0	1997	3420	3385	3330	3295	3240	3402	3312	68	1005	500	2340	5	1	12294000	400	15.19	0.70	03	0.25	214.00	4620.00	4280	20240118	-24.07	2940	20230818	10.54	4280	-24.07	20240118	3220	0.93	20240411	4280	-24.07	20240118	2940	10.54	20230818	1.90	N	067010	500	68 억		118986	N	N	0	N	00	N
44	20240621	140600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	-80	5	-2.39	55273825	16886	53.26	3320	3350	3260	4355	2345	3350	3273.35	0.97	0	2776	3420	3385	3330	3295	3240	3402	3312	68	1005	500	2340	5	1	12294000	402	15.28	0.71	03	0.14	214.00	4620.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3220	1.55	20240411	4280	-23.60	20240118	2940	11.22	20230818	1.90	N	067010	500	68 억		118986	N	N	0	N	00	N
45	20240621	130601	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	-75	5	-2.24	49842540	15224	48.02	3320	3350	3260	4355	2345	3350	3273.95	0.97	0	3073	3420	3385	3330	3295	3240	3402	3312	68	1005	500	2340	5	1	12294000	403	15.30	0.71	03	0.12	214.00	4620.00	4280	20240118	-23.48	2940	20230818	11.39	4280	-23.48	20240118	3220	1.71	20240411	4280	-23.48	20240118	2940	11.39	20230818	1.90	N	067010	500	68 억		118986	N	N	0	N	00	N
46	20240621	120604	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-50	5	-1.49	29935360	9133	28.81	3320	3350	3260	4355	2345	3350	3277.71	0.97	0	2154	3420	3385	3330	3295	3240	3402	3312	68	1005	500	2340	5	1	12294000	406	15.42	0.71	03	0.07	214.00	4620.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3220	2.48	20240411	4280	-22.90	20240118	2940	12.24	20230818	1.90	N	067010	500	68 억		118986	N	N	0	N	00	N
47	20240621	110602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-60	5	-1.79	23737960	7244	22.85	3320	3350	3260	4355	2345	3350	3276.91	0.97	0	2157	3420	3385	3330	3295	3240	3402	3312	68	1005	500	2340	5	1	12294000	404	15.37	0.71	03	0.06	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3220	2.17	20240411	4280	-23.13	20240118	2940	11.90	20230818	1.90	N	067010	500	68 억		118986	N	N	0	N	00	N
48	20240621	100600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	-10	5	-0.30	22033525	6728	21.22	3320	3350	3260	4355	2345	3350	3274.90	0.97	0	2495	3420	3385	3330	3295	3240	3402	3312	68	1005	500	2340	5	1	12294000	411	15.61	0.72	03	0.05	214.00	4620.00	4280	20240118	-21.96	2940	20230818	13.61	4280	-21.96	20240118	3220	3.73	20240411	4280	-21.96	20240118	2940	13.61	20230818	1.90	N	067010	500	68 억		118986	N	N	0	N	00	N
49	20240621	090603	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-30	5	-0.90	195880	59	0.19	3320	3320	3320	4355	2345	3350	3320.00	0.97	0	-8	3420	3385	3330	3295	3240	3402	3312	68	1005	500	2340	5	1	12294000	408	15.51	0.72	03	0.00	214.00	4620.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	1.90	N	067010	500	68 억		118986	N	N	0	N	00	N
50	20240620	160557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3350	20	2	0.60	104626880	31654	96.06	3330	3365	3275	4325	2335	3330	3300.86	0.96	0	930	3390	3360	3320	3290	3250	3375	3305	68	995	500	2330	5	1	12294000	412	15.65	0.73	03	0.26	214.00	4620.00	4280	20240118	-21.73	2940	20230818	13.95	4280	-21.73	20240118	3220	4.04	20240411	4280	-21.73	20240118	2940	13.95	20230818	1.91	N	067010	500	68 억		118051	N	N	0	N	00	N
51	20240620	150559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-10	5	-0.30	96714165	29271	88.83	3330	3365	3275	4325	2335	3330	3298.94	0.96	0	1450	3390	3360	3320	3290	3250	3375	3305	68	995	500	2330	5	1	12294000	408	15.51	0.72	03	0.24	214.00	4620.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	1.91	N	067010	500	68 억		118051	N	N	0	N	00	N
52	20240620	140559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-40	5	-1.20	82793145	25087	76.13	3330	3330	3275	4325	2335	3330	3293.10	0.96	0	4077	3390	3360	3320	3290	3250	3375	3305	68	995	500	2330	5	1	12294000	404	15.37	0.71	03	0.20	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3220	2.17	20240411	4280	-23.13	20240118	2940	11.90	20230818	1.91	N	067010	500	68 억		118051	N	N	0	N	00	N
53	20240620	130600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	-50	5	-1.50	77363905	23432	71.11	3330	3330	3280	4325	2335	3330	3294.22	0.96	0	4106	3390	3360	3320	3290	3250	3375	3305	68	995	500	2330	5	1	12294000	403	15.33	0.71	03	0.19	214.00	4620.00	4280	20240118	-23.36	2940	20230818	11.56	4280	-23.36	20240118	3220	1.86	20240411	4280	-23.36	20240118	2940	11.56	20230818	1.91	N	067010	500	68 억		118051	N	N	0	N	00	N
54	20240620	120558	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	-35	5	-1.05	69552630	21051	63.88	3330	3330	3280	4325	2335	3330	3296.21	0.96	0	4189	3390	3360	3320	3290	3250	3375	3305	68	995	500	2330	5	1	12294000	405	15.40	0.71	03	0.17	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3220	2.33	20240411	4280	-23.01	20240118	2940	12.07	20230818	1.91	N	067010	500	68 억		118051	N	N	0	N	00	N
55	20240620	110600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	-50	5	-1.50	59787505	18081	54.87	3330	3330	3280	4325	2335	3330	3298.07	0.96	0	3933	3390	3360	3320	3290	3250	3375	3305	68	995	500	2330	5	1	12294000	403	15.33	0.71	03	0.15	214.00	4620.00	4280	20240118	-23.36	2940	20230818	11.56	4280	-23.36	20240118	3220	1.86	20240411	4280	-23.36	20240118	2940	11.56	20230818	1.91	N	067010	500	68 억		118051	N	N	0	N	00	N
56	20240620	100600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-40	5	-1.20	32711345	9853	29.90	3330	3330	3290	4325	2335	3330	3310.16	0.96	0	549	3390	3360	3320	3290	3250	3375	3305	68	995	500	2330	5	1	12294000	404	15.37	0.71	03	0.08	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3220	2.17	20240411	4280	-23.13	20240118	2940	11.90	20230818	1.91	N	067010	500	68 억		118051	N	N	0	N	00	N
57	20240620	090606	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	-20	5	-0.60	19080185	5730	17.39	3330	3330	3310	4325	2335	3330	3329.18	0.96	0	-54	3390	3360	3320	3290	3250	3375	3305	68	995	500	2330	5	1	12294000	407	15.47	0.72	03	0.05	214.00	4620.00	4280	20240118	-22.66	2940	20230818	12.59	4280	-22.66	20240118	3220	2.80	20240411	4280	-22.66	20240118	2940	12.59	20230818	1.91	N	067010	500	68 억		118051	N	N	0	N	00	N
58	20240619	160557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	60	2	1.83	108712680	32751	175.95	3280	3350	3280	4250	2290	3270	3319.37	0.98	0	-1849	3336	3302	3281	3247	3226	3292	3237	68	980	500	2280	5	1	12294000	409	15.56	0.72	03	0.27	214.00	4620.00	4280	20240118	-22.20	2940	20230818	13.27	4280	-22.20	20240118	3220	3.42	20240411	4280	-22.20	20240118	2940	13.27	20230818	1.91	N	067010	500	68 억		119894	N	N	0	N	00	N
59	20240619	150555	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	60	2	1.83	105840110	31888	171.31	3280	3350	3280	4250	2290	3270	3319.12	0.98	0	-1772	3336	3302	3281	3247	3226	3292	3237	68	980	500	2280	5	1	12294000	409	15.56	0.72	03	0.26	214.00	4620.00	4280	20240118	-22.20	2940	20230818	13.27	4280	-22.20	20240118	3220	3.42	20240411	4280	-22.20	20240118	2940	13.27	20230818	1.91	N	067010	500	68 억		119894	N	N	0	N	00	N
60	20240619	140600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	55	2	1.68	99924085	30109	161.75	3280	3350	3280	4250	2290	3270	3318.74	0.98	0	-1742	3336	3302	3281	3247	3226	3292	3237	68	980	500	2280	5	1	12294000	409	15.54	0.72	03	0.24	214.00	4620.00	4280	20240118	-22.31	2940	20230818	13.10	4280	-22.31	20240118	3220	3.26	20240411	4280	-22.31	20240118	2940	13.10	20230818	1.91	N	067010	500	68 억		119894	N	N	0	N	00	N
61	20240619	130556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	75	2	2.29	92648810	27927	150.03	3280	3350	3280	4250	2290	3270	3317.54	0.98	0	-1502	3336	3302	3281	3247	3226	3292	3237	68	980	500	2280	5	1	12294000	411	15.63	0.72	03	0.23	214.00	4620.00	4280	20240118	-21.85	2940	20230818	13.78	4280	-21.85	20240118	3220	3.88	20240411	4280	-21.85	20240118	2940	13.78	20230818	1.91	N	067010	500	68 억		119894	N	N	0	N	00	N
62	20240619	120556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	60	2	1.83	59884825	18090	97.18	3280	3335	3280	4250	2290	3270	3310.38	0.98	0	-1238	3336	3302	3281	3247	3226	3292	3237	68	980	500	2280	5	1	12294000	409	15.56	0.72	03	0.15	214.00	4620.00	4280	20240118	-22.20	2940	20230818	13.27	4280	-22.20	20240118	3220	3.42	20240411	4280	-22.20	20240118	2940	13.27	20230818	1.91	N	067010	500	68 억		119894	N	N	0	N	00	N
63	20240619	110557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	60	2	1.83	51639475	15614	83.88	3280	3335	3280	4250	2290	3270	3307.25	0.98	0	-1121	3336	3302	3281	3247	3226	3292	3237	68	980	500	2280	5	1	12294000	409	15.56	0.72	03	0.13	214.00	4620.00	4280	20240118	-22.20	2940	20230818	13.27	4280	-22.20	20240118	3220	3.42	20240411	4280	-22.20	20240118	2940	13.27	20230818	1.91	N	067010	500	68 억		119894	N	N	0	N	00	N
64	20240619	100559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	50	2	1.53	40273780	12199	65.54	3280	3330	3280	4250	2290	3270	3301.40	0.98	0	-893	3336	3302	3281	3247	3226	3292	3237	68	980	500	2280	5	1	12294000	408	15.51	0.72	03	0.10	214.00	4620.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	1.91	N	067010	500	68 억		119894	N	N	0	N	00	N
65	20240619	090605	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	25	2	0.76	14954045	4559	24.49	3280	3295	3280	4250	2290	3270	3280.12	0.98	0	-617	3336	3302	3281	3247	3226	3292	3237	68	980	500	2280	5	1	12294000	405	15.40	0.71	03	0.04	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3220	2.33	20240411	4280	-23.01	20240118	2940	12.07	20230818	1.91	N	067010	500	68 억		119894	N	N	0	N	00	N
66	20240618	160552	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	-55	5	-1.65	61093985	18613	141.59	3305	3315	3260	4320	2330	3325	3282.42	1.00	0	-2433	3368	3346	3308	3286	3248	3357	3297	68	995	500	2320	5	1	12294000	402	15.28	0.71	03	0.15	214.00	4620.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3220	1.55	20240411	4280	-23.60	20240118	2940	11.22	20230818	1.93	N	067010	500	68 억		122484	N	N	0	N	00	N
67	20240618	150551	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	-10	5	-0.30	53538820	16308	124.05	3305	3315	3260	4320	2330	3325	3282.98	1.00	0	-2379	3368	3346	3308	3286	3248	3357	3297	68	995	500	2320	5	1	12294000	408	15.49	0.72	03	0.13	214.00	4620.00	4280	20240118	-22.55	2940	20230818	12.76	4280	-22.55	20240118	3220	2.95	20240411	4280	-22.55	20240118	2940	12.76	20230818	1.93	N	067010	500	68 억		122484	N	N	0	N	00	N
68	20240618	140553	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	-40	5	-1.20	41110980	12553	95.49	3305	3305	3260	4320	2330	3325	3274.99	1.00	0	527	3368	3346	3308	3286	3248	3357	3297	68	995	500	2320	5	1	12294000	404	15.35	0.71	03	0.10	214.00	4620.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3220	2.02	20240411	4280	-23.25	20240118	2940	11.73	20230818	1.93	N	067010	500	68 억		122484	N	N	0	N	00	N
69	20240618	130557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	-40	5	-1.20	40979755	12513	95.18	3305	3305	3260	4320	2330	3325	3274.97	1.00	0	532	3368	3346	3308	3286	3248	3357	3297	68	995	500	2320	5	1	12294000	404	15.35	0.71	03	0.10	214.00	4620.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3220	2.02	20240411	4280	-23.25	20240118	2940	11.73	20230818	1.93	N	067010	500	68 억		122484	N	N	0	N	00	N
70	20240618	120558	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-35	5	-1.05	20940800	6377	48.51	3305	3305	3270	4320	2330	3325	3283.80	1.00	0	170	3368	3346	3308	3286	3248	3357	3297	68	995	500	2320	5	1	12294000	404	15.37	0.71	03	0.05	214.00	4620.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3220	2.17	20240411	4280	-23.13	20240118	2940	11.90	20230818	1.93	N	067010	500	68 억		122484	N	N	0	N	00	N
71	20240618	110554	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	-30	5	-0.90	18471250	5625	42.79	3305	3305	3270	4320	2330	3325	3283.78	1.00	0	175	3368	3346	3308	3286	3248	3357	3297	68	995	500	2320	5	1	12294000	405	15.40	0.71	03	0.05	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3220	2.33	20240411	4280	-23.01	20240118	2940	12.07	20230818	1.93	N	067010	500	68 억		122484	N	N	0	N	00	N
72	20240618	100555	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	-30	5	-0.90	18342760	5586	42.49	3305	3305	3270	4320	2330	3325	3283.70	1.00	0	178	3368	3346	3308	3286	3248	3357	3297	68	995	500	2320	5	1	12294000	405	15.40	0.71	03	0.05	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3220	2.33	20240411	4280	-23.01	20240118	2940	12.07	20230818	1.93	N	067010	500	68 억		122484	N	N	0	N	00	N
73	20240618	090600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	-30	5	-0.90	2890020	875	6.66	3305	3305	3295	4320	2330	3325	3302.88	1.00	0	178	3368	3346	3308	3286	3248	3357	3297	68	995	500	2320	5	1	12294000	405	15.40	0.71	03	0.01	214.00	4620.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3220	2.33	20240411	4280	-23.01	20240118	2940	12.07	20230818	1.93	N	067010	500	68 억		122484	N	N	0	N	00	N
74	20240617	160550	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	-5	5	-0.15	42632120	12920	56.47	3315	3330	3270	4325	2335	3330	3299.10	1.01	0	-3106	3370	3350	3320	3300	3270	3360	3310	68	995	500	2330	5	1	12294000	409	8.80	0.73	03	0.11	378.00	4538.00	4280	20240118	-22.31	2940	20230818	13.10	4280	-22.31	20240118	3220	3.26	20240411	4280	-22.31	20240118	2940	13.10	20230818	1.92	N	067010	500	68 억		124618	N	N	0	N	00	N
75	20240617	150553	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	-5	5	-0.15	36312260	11018	48.16	3315	3330	3270	4325	2335	3330	3295.72	1.01	0	-2225	3370	3350	3320	3300	3270	3360	3310	68	995	500	2330	5	1	12294000	409	8.80	0.73	03	0.09	378.00	4538.00	4280	20240118	-22.31	2940	20230818	13.10	4280	-22.31	20240118	3220	3.26	20240411	4280	-22.31	20240118	2940	13.10	20230818	1.92	N	067010	500	68 억		124618	N	N	0	N	00	N
76	20240617	140547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	-15	5	-0.45	23690965	7201	31.47	3315	3315	3270	4325	2335	3330	3289.95	1.01	0	-317	3370	3350	3320	3300	3270	3360	3310	68	995	500	2330	5	1	12294000	408	8.77	0.73	03	0.06	378.00	4538.00	4280	20240118	-22.55	2940	20230818	12.76	4280	-22.55	20240118	3220	2.95	20240411	4280	-22.55	20240118	2940	12.76	20230818	1.92	N	067010	500	68 억		124618	N	N	0	N	00	N
77	20240617	130547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	-20	5	-0.60	21936645	6670	29.15	3315	3315	3270	4325	2335	3330	3288.85	1.01	0	-282	3370	3350	3320	3300	3270	3360	3310	68	995	500	2330	5	1	12294000	407	8.76	0.73	03	0.05	378.00	4538.00	4280	20240118	-22.66	2940	20230818	12.59	4280	-22.66	20240118	3220	2.80	20240411	4280	-22.66	20240118	2940	12.59	20230818	1.92	N	067010	500	68 억		124618	N	N	0	N	00	N
78	20240617	120549	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3295	-35	5	-1.05	17845515	5431	23.74	3315	3315	3270	4325	2335	3330	3285.86	1.01	0	-282	3370	3350	3320	3300	3270	3360	3310	68	995	500	2330	5	1	12294000	405	8.72	0.73	03	0.04	378.00	4538.00	4280	20240118	-23.01	2940	20230818	12.07	4280	-23.01	20240118	3220	2.33	20240411	4280	-23.01	20240118	2940	12.07	20230818	1.92	N	067010	500	68 억		124618	N	N	0	N	00	N
79	20240617	110546	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-30	5	-0.90	16161110	4919	21.50	3315	3315	3270	4325	2335	3330	3285.45	1.01	0	-282	3370	3350	3320	3300	3270	3360	3310	68	995	500	2330	5	1	12294000	406	8.73	0.73	03	0.04	378.00	4538.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3220	2.48	20240411	4280	-22.90	20240118	2940	12.24	20230818	1.92	N	067010	500	68 억		124618	N	N	0	N	00	N
80	20240617	100546	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	-40	5	-1.20	9924865	3018	13.19	3315	3315	3280	4325	2335	3330	3288.56	1.01	0	-294	3370	3350	3320	3300	3270	3360	3310	68	995	500	2330	5	1	12294000	404	8.70	0.72	03	0.02	378.00	4538.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3220	2.17	20240411	4280	-23.13	20240118	2940	11.90	20230818	1.92	N	067010	500	68 억		124618	N	N	0	N	00	N
81	20240617	090549	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	-15	5	-0.45	89505	27	0.12	3315	3315	3315	4325	2335	3330	3315.00	1.01	0	-4	3370	3350	3320	3300	3270	3360	3310	68	995	500	2330	5	1	12294000	408	8.77	0.73	03	0.00	378.00	4538.00	4280	20240118	-22.55	2940	20230818	12.76	4280	-22.55	20240118	3220	2.95	20240411	4280	-22.55	20240118	2940	12.76	20230818	1.92	N	067010	500	68 억		124618	N	N	0	N	00	N
82	20240614	160501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	15	2	0.45	75779440	22853	168.92	3315	3340	3290	4305	2325	3315	3315.64	1.03	0	-1856	3358	3336	3313	3291	3268	3325	3280	68	990	500	2320	5	1	12294000	409	8.81	0.73	03	0.19	378.00	4538.00	4280	20240118	-22.20	2940	20230818	13.27	4280	-22.20	20240118	3220	3.42	20240411	4280	-22.20	20240118	2940	13.27	20230818	1.94	N	067010	500	68 억		126231	N	N	0	N	00	N
83	20240614	150502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	15	2	0.45	57338885	17328	128.08	3315	3340	3290	4305	2325	3315	3309.03	1.03	0	-1812	3358	3336	3313	3291	3268	3325	3280	68	990	500	2320	5	1	12294000	409	8.81	0.73	03	0.14	378.00	4538.00	4280	20240118	-22.20	2940	20230818	13.27	4280	-22.20	20240118	3220	3.42	20240411	4280	-22.20	20240118	2940	13.27	20230818	1.94	N	067010	500	68 억		126231	N	N	0	N	00	N
84	20240614	140501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-15	5	-0.45	32020670	9689	71.62	3315	3340	3290	4305	2325	3315	3304.85	1.03	0	-1335	3358	3336	3313	3291	3268	3325	3280	68	990	500	2320	5	1	12294000	406	8.73	0.73	03	0.08	378.00	4538.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3220	2.48	20240411	4280	-22.90	20240118	2940	12.24	20230818	1.94	N	067010	500	68 억		126231	N	N	0	N	00	N
85	20240614	130501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	-5	5	-0.15	27629110	8362	61.81	3315	3340	3290	4305	2325	3315	3304.13	1.03	0	-1214	3358	3336	3313	3291	3268	3325	3280	68	990	500	2320	5	1	12294000	407	8.76	0.73	03	0.07	378.00	4538.00	4280	20240118	-22.66	2940	20230818	12.59	4280	-22.66	20240118	3220	2.80	20240411	4280	-22.66	20240118	2940	12.59	20230818	1.94	N	067010	500	68 억		126231	N	N	0	N	00	N
86	20240614	120505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	-10	5	-0.30	24000555	7265	53.70	3315	3340	3290	4305	2325	3315	3303.59	1.03	0	-983	3358	3336	3313	3291	3268	3325	3280	68	990	500	2320	5	1	12294000	406	8.74	0.73	03	0.06	378.00	4538.00	4280	20240118	-22.78	2940	20230818	12.41	4280	-22.78	20240118	3220	2.64	20240411	4280	-22.78	20240118	2940	12.41	20230818	1.94	N	067010	500	68 억		126231	N	N	0	N	00	N
87	20240614	110539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	0	3	0.00	19557990	5919	43.75	3315	3340	3290	4305	2325	3315	3304.27	1.03	0	-754	3358	3336	3313	3291	3268	3325	3280	68	990	500	2320	5	1	12294000	408	8.77	0.73	03	0.05	378.00	4538.00	4280	20240118	-22.55	2940	20230818	12.76	4280	-22.55	20240118	3220	2.95	20240411	4280	-22.55	20240118	2940	12.76	20230818	1.94	N	067010	500	68 억		126231	N	N	0	N	00	N
88	20240614	100539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	0	3	0.00	15954820	4825	35.66	3315	3340	3290	4305	2325	3315	3306.70	1.03	0	-669	3358	3336	3313	3291	3268	3325	3280	68	990	500	2320	5	1	12294000	408	8.77	0.73	03	0.04	378.00	4538.00	4280	20240118	-22.55	2940	20230818	12.76	4280	-22.55	20240118	3220	2.95	20240411	4280	-22.55	20240118	2940	12.76	20230818	1.94	N	067010	500	68 억		126231	N	N	0	N	00	N
89	20240614	090541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	25	2	0.75	4677490	1411	10.43	3315	3340	3315	4305	2325	3315	3315.02	1.03	0	0	3358	3336	3313	3291	3268	3325	3280	68	990	500	2320	5	1	12294000	411	8.84	0.74	03	0.01	378.00	4538.00	4280	20240118	-21.96	2940	20230818	13.61	4280	-21.96	20240118	3220	3.73	20240411	4280	-21.96	20240118	2940	13.61	20230818	1.94	N	067010	500	68 억		126231	N	N	0	N	00	N
90	20240613	160534	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	15	2	0.45	44571635	13479	133.02	3335	3335	3290	4290	2310	3300	3306.75	1.03	0	-510	3370	3335	3315	3280	3260	3352	3297	68	990	500	2310	5	1	12294000	408	8.77	0.73	03	0.11	378.00	4538.00	4280	20240118	-22.55	2940	20230818	12.76	4280	-22.55	20240118	3220	2.95	20240411	4280	-22.55	20240118	2940	12.76	20230818	1.93	N	067010	500	68 억		126701	N	N	0	N	00	N
91	20240613	150544	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	0	3	0.00	42610200	12886	127.17	3335	3335	3290	4290	2310	3300	3306.70	1.03	0	-510	3370	3335	3315	3280	3260	3352	3297	68	990	500	2310	5	1	12294000	406	8.73	0.73	03	0.10	378.00	4538.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3220	2.48	20240411	4280	-22.90	20240118	2940	12.24	20230818	1.93	N	067010	500	68 억		126701	N	N	0	N	00	N
92	20240613	140538	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	10	2	0.30	42263215	12781	126.13	3335	3335	3290	4290	2310	3300	3306.72	1.03	0	-470	3370	3335	3315	3280	3260	3352	3297	68	990	500	2310	5	1	12294000	407	8.76	0.73	03	0.10	378.00	4538.00	4280	20240118	-22.66	2940	20230818	12.59	4280	-22.66	20240118	3220	2.80	20240411	4280	-22.66	20240118	2940	12.59	20230818	1.93	N	067010	500	68 억		126701	N	N	0	N	00	N
93	20240613	130538	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	5	2	0.15	38462685	11628	114.75	3335	3335	3300	4290	2310	3300	3307.76	1.03	0	-320	3370	3335	3315	3280	3260	3352	3297	68	990	500	2310	5	1	12294000	406	8.74	0.73	03	0.09	378.00	4538.00	4280	20240118	-22.78	2940	20230818	12.41	4280	-22.78	20240118	3220	2.64	20240411	4280	-22.78	20240118	2940	12.41	20230818	1.93	N	067010	500	68 억		126701	N	N	0	N	00	N
94	20240613	120540	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	10	2	0.30	16559970	4996	49.30	3335	3335	3310	4290	2310	3300	3314.65	1.03	0	-215	3370	3335	3315	3280	3260	3352	3297	68	990	500	2310	5	1	12294000	407	8.76	0.73	03	0.04	378.00	4538.00	4280	20240118	-22.66	2940	20230818	12.59	4280	-22.66	20240118	3220	2.80	20240411	4280	-22.66	20240118	2940	12.59	20230818	1.93	N	067010	500	68 억		126701	N	N	0	N	00	N
95	20240613	110533	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	10	2	0.30	9546210	2878	28.40	3335	3335	3310	4290	2310	3300	3316.96	1.03	0	-215	3370	3335	3315	3280	3260	3352	3297	68	990	500	2310	5	1	12294000	407	8.76	0.73	03	0.02	378.00	4538.00	4280	20240118	-22.66	2940	20230818	12.59	4280	-22.66	20240118	3220	2.80	20240411	4280	-22.66	20240118	2940	12.59	20230818	1.93	N	067010	500	68 억		126701	N	N	0	N	00	N
96	20240613	100535	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	20	2	0.61	4464695	1347	13.29	3335	3335	3310	4290	2310	3300	3314.55	1.03	0	169	3370	3335	3315	3280	3260	3352	3297	68	990	500	2310	5	1	12294000	408	8.78	0.73	03	0.01	378.00	4538.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	1.93	N	067010	500	68 억		126701	N	N	0	N	00	N
97	20240613	090540	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3325	25	2	0.76	9985	3	0.03	3335	3335	3325	4290	2310	3300	3328.33	1.03	0	-2	3370	3335	3315	3280	3260	3352	3297	68	990	500	2310	5	1	12294000	409	8.80	0.73	03	0.00	378.00	4538.00	4280	20240118	-22.31	2940	20230818	13.10	4280	-22.31	20240118	3220	3.26	20240411	4280	-22.31	20240118	2940	13.10	20230818	1.93	N	067010	500	68 억		126701	N	N	0	N	00	N
98	20240612	160529	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	0	3	0.00	25720775	7767	33.97	3295	3350	3295	4290	2310	3300	3311.55	1.03	0	-469	3403	3351	3323	3271	3243	3337	3257	68	990	500	2310	5	1	12294000	406	8.73	0.73	03	0.06	378.00	4538.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3220	2.48	20240411	4280	-22.90	20240118	2940	12.24	20230818	1.93	N	067010	500	68 억		126915	N	N	0	N	00	N
99	20240612	150537	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	0	3	0.00	23197715	7003	30.63	3295	3350	3295	4290	2310	3300	3312.54	1.03	0	-443	3403	3351	3323	3271	3243	3337	3257	68	990	500	2310	5	1	12294000	406	8.73	0.73	03	0.06	378.00	4538.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3220	2.48	20240411	4280	-22.90	20240118	2940	12.24	20230818	1.93	N	067010	500	68 억		126915	N	N	0	N	00	N
100	20240612	140534	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	5	2	0.15	16260380	4905	21.45	3295	3350	3295	4290	2310	3300	3315.06	1.03	0	-443	3403	3351	3323	3271	3243	3337	3257	68	990	500	2310	5	1	12294000	406	8.74	0.73	03	0.04	378.00	4538.00	4280	20240118	-22.78	2940	20230818	12.41	4280	-22.78	20240118	3220	2.64	20240411	4280	-22.78	20240118	2940	12.41	20230818	1.93	N	067010	500	68 억		126915	N	N	0	N	00	N
101	20240612	130532	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	20	2	0.61	12425660	3746	16.38	3295	3350	3295	4290	2310	3300	3317.05	1.03	0	-443	3403	3351	3323	3271	3243	3337	3257	68	990	500	2310	5	1	12294000	408	8.78	0.73	03	0.03	378.00	4538.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	1.93	N	067010	500	68 억		126915	N	N	0	N	00	N
102	20240612	120531	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	10	2	0.30	10773895	3248	14.21	3295	3350	3295	4290	2310	3300	3317.09	1.03	0	-188	3403	3351	3323	3271	3243	3337	3257	68	990	500	2310	5	1	12294000	407	8.76	0.73	03	0.03	378.00	4538.00	4280	20240118	-22.66	2940	20230818	12.59	4280	-22.66	20240118	3220	2.80	20240411	4280	-22.66	20240118	2940	12.59	20230818	1.93	N	067010	500	68 억		126915	N	N	0	N	00	N
103	20240612	110532	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	15	2	0.45	5180590	1560	6.82	3295	3350	3295	4290	2310	3300	3320.89	1.03	0	-77	3403	3351	3323	3271	3243	3337	3257	68	990	500	2310	5	1	12294000	408	8.77	0.73	03	0.01	378.00	4538.00	4280	20240118	-22.55	2940	20230818	12.76	4280	-22.55	20240118	3220	2.95	20240411	4280	-22.55	20240118	2940	12.76	20230818	1.93	N	067010	500	68 억		126915	N	N	0	N	00	N
104	20240612	100533	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3315	15	2	0.45	3434710	1036	4.53	3295	3350	3295	4290	2310	3300	3315.36	1.03	0	131	3403	3351	3323	3271	3243	3337	3257	68	990	500	2310	5	1	12294000	408	8.77	0.73	03	0.01	378.00	4538.00	4280	20240118	-22.55	2940	20230818	12.76	4280	-22.55	20240118	3220	2.95	20240411	4280	-22.55	20240118	2940	12.76	20230818	1.93	N	067010	500	68 억		126915	N	N	0	N	00	N
105	20240612	090533	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	45	2	1.36	1978515	598	2.62	3295	3350	3295	4290	2310	3300	3308.55	1.03	0	124	3403	3351	3323	3271	3243	3337	3257	68	990	500	2310	5	1	12294000	411	8.85	0.74	03	0.00	378.00	4538.00	4280	20240118	-21.85	2940	20230818	13.78	4280	-21.85	20240118	3220	3.88	20240411	4280	-21.85	20240118	2940	13.78	20230818	1.93	N	067010	500	68 억		126915	N	N	0	N	00	N
106	20240610	160526	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3375	10	2	0.30	56772725	16976	38.68	3345	3390	3285	4370	2360	3365	3344.29	1.10	0	-4768	3415	3390	3345	3320	3275	3402	3332	68	1005	500	2350	5	1	12294000	415	8.93	0.74	03	0.14	378.00	4538.00	4280	20240118	-21.14	2940	20230818	14.80	4280	-21.14	20240118	3220	4.81	20240411	4280	-21.14	20240118	2940	14.80	20230818	2.05	N	067010	500	68 억		135410	N	N	0	N	00	N
107	20240610	150533	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3355	-10	5	-0.30	52183970	15612	35.57	3345	3390	3285	4370	2360	3365	3342.56	1.10	0	-4262	3415	3390	3345	3320	3275	3402	3332	68	1005	500	2350	5	1	12294000	412	8.88	0.74	03	0.13	378.00	4538.00	4280	20240118	-21.61	2940	20230818	14.12	4280	-21.61	20240118	3220	4.19	20240411	4280	-21.61	20240118	2940	14.12	20230818	2.05	N	067010	500	68 억		135410	N	N	0	N	00	N
108	20240610	140529	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-45	5	-1.34	45718310	13670	31.15	3345	3390	3285	4370	2360	3365	3344.43	1.10	0	-4690	3415	3390	3345	3320	3275	3402	3332	68	1005	500	2350	5	1	12294000	408	8.78	0.73	03	0.11	378.00	4538.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	2.05	N	067010	500	68 억		135410	N	N	0	N	00	N
109	20240610	130527	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3340	-25	5	-0.74	43503865	13006	29.63	3345	3390	3285	4370	2360	3365	3344.91	1.10	0	-4760	3415	3390	3345	3320	3275	3402	3332	68	1005	500	2350	5	1	12294000	411	8.84	0.74	03	0.11	378.00	4538.00	4280	20240118	-21.96	2940	20230818	13.61	4280	-21.96	20240118	3220	3.73	20240411	4280	-21.96	20240118	2940	13.61	20230818	2.05	N	067010	500	68 억		135410	N	N	0	N	00	N
110	20240610	120529	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3370	5	2	0.15	41174185	12311	28.05	3345	3390	3285	4370	2360	3365	3344.50	1.10	0	-4557	3415	3390	3345	3320	3275	3402	3332	68	1005	500	2350	5	1	12294000	414	8.92	0.74	03	0.10	378.00	4538.00	4280	20240118	-21.26	2940	20230818	14.63	4280	-21.26	20240118	3220	4.66	20240411	4280	-21.26	20240118	2940	14.63	20230818	2.05	N	067010	500	68 억		135410	N	N	0	N	00	N
111	20240610	110532	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	-30	5	-0.89	15749650	4769	10.87	3345	3345	3285	4370	2360	3365	3302.51	1.10	0	1434	3415	3390	3345	3320	3275	3402	3332	68	1005	500	2350	5	1	12294000	410	8.82	0.73	03	0.04	378.00	4538.00	4280	20240118	-22.08	2940	20230818	13.44	4280	-22.08	20240118	3220	3.57	20240411	4280	-22.08	20240118	2940	13.44	20230818	2.05	N	067010	500	68 억		135410	N	N	0	N	00	N
112	20240610	100527	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	-30	5	-0.89	14926275	4522	10.30	3345	3345	3285	4370	2360	3365	3300.81	1.10	0	1484	3415	3390	3345	3320	3275	3402	3332	68	1005	500	2350	5	1	12294000	410	8.82	0.73	03	0.04	378.00	4538.00	4280	20240118	-22.08	2940	20230818	13.44	4280	-22.08	20240118	3220	3.57	20240411	4280	-22.08	20240118	2940	13.44	20230818	2.05	N	067010	500	68 억		135410	N	N	0	N	00	N
113	20240610	090534	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	-45	5	-1.34	1112495	333	0.76	3345	3345	3320	4370	2360	3365	3340.83	1.10	0	-91	3415	3390	3345	3320	3275	3402	3332	68	1005	500	2350	5	1	12294000	408	8.78	0.73	03	0.00	378.00	4538.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	2.05	N	067010	500	68 억		135410	N	N	0	N	00	N
114	20240607	160545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3365	55	2	1.66	146056045	43822	125.22	3310	3370	3300	4300	2320	3310	3331.77	1.06	0	5631	3383	3346	3303	3266	3223	3365	3285	68	990	500	2310	5	1	12294000	414	8.90	0.74	03	0.36	378.00	4538.00	4280	20240118	-21.38	2940	20230818	14.46	4280	-21.38	20240118	3220	4.50	20240411	4280	-21.38	20240118	2940	14.46	20230818	2.05	N	067010	500	68 억		129779	N	N	0	N	00	N
115	20240607	150550	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3300	-10	5	-0.30	135717720	40737	116.40	3310	3370	3300	4300	2320	3310	3331.56	1.06	0	6100	3383	3346	3303	3266	3223	3365	3285	68	990	500	2310	5	1	12294000	406	8.73	0.73	03	0.33	378.00	4538.00	4280	20240118	-22.90	2940	20230818	12.24	4280	-22.90	20240118	3220	2.48	20240411	4280	-22.90	20240118	2940	12.24	20230818	2.05	N	067010	500	68 억		129779	N	N	0	N	00	N
116	20240607	140547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3345	35	2	1.06	120382935	36105	103.17	3310	3370	3300	4300	2320	3310	3334.25	1.06	0	5100	3383	3346	3303	3266	3223	3365	3285	68	990	500	2310	5	1	12294000	411	8.85	0.74	03	0.29	378.00	4538.00	4280	20240118	-21.85	2940	20230818	13.78	4280	-21.85	20240118	3220	3.88	20240411	4280	-21.85	20240118	2940	13.78	20230818	2.05	N	067010	500	68 억		129779	N	N	0	N	00	N
117	20240607	130541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3335	25	2	0.76	85083105	25490	72.83	3310	3370	3300	4300	2320	3310	3337.90	1.06	0	3701	3383	3346	3303	3266	3223	3365	3285	68	990	500	2310	5	1	12294000	410	8.82	0.73	03	0.21	378.00	4538.00	4280	20240118	-22.08	2940	20230818	13.44	4280	-22.08	20240118	3220	3.57	20240411	4280	-22.08	20240118	2940	13.44	20230818	2.05	N	067010	500	68 억		129779	N	N	0	N	00	N
118	20240607	120546	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3355	45	2	1.36	75579450	22652	64.73	3310	3370	3300	4300	2320	3310	3336.55	1.06	0	3712	3383	3346	3303	3266	3223	3365	3285	68	990	500	2310	5	1	12294000	412	8.88	0.74	03	0.18	378.00	4538.00	4280	20240118	-21.61	2940	20230818	14.12	4280	-21.61	20240118	3220	4.19	20240411	4280	-21.61	20240118	2940	14.12	20230818	2.05	N	067010	500	68 억		129779	N	N	0	N	00	N
119	20240607	110542	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	20	2	0.60	57984725	17387	49.68	3310	3370	3300	4300	2320	3310	3334.95	1.06	0	2172	3383	3346	3303	3266	3223	3365	3285	68	990	500	2310	5	1	12294000	409	8.81	0.73	03	0.14	378.00	4538.00	4280	20240118	-22.20	2940	20230818	13.27	4280	-22.20	20240118	3220	3.42	20240411	4280	-22.20	20240118	2940	13.27	20230818	2.05	N	067010	500	68 억		129779	N	N	0	N	00	N
120	20240607	100545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	10	2	0.30	19706355	5954	17.01	3310	3320	3300	4300	2320	3310	3309.77	1.06	0	2180	3383	3346	3303	3266	3223	3365	3285	68	990	500	2310	5	1	12294000	408	8.78	0.73	03	0.05	378.00	4538.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	2.05	N	067010	500	68 억		129779	N	N	0	N	00	N
121	20240607	090544	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3305	-5	5	-0.15	969130	293	0.84	3310	3310	3300	4300	2320	3310	3307.61	1.06	0	26	3383	3346	3303	3266	3223	3365	3285	68	990	500	2310	5	1	12294000	406	8.74	0.73	03	0.00	378.00	4538.00	4280	20240118	-22.78	2940	20230818	12.41	4280	-22.78	20240118	3220	2.64	20240411	4280	-22.78	20240118	2940	12.41	20230818	2.05	N	067010	500	68 억		129779	N	N	0	N	00	N
122	20240605	160544	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3310	45	2	1.38	115184365	34985	9.06	3270	3340	3260	4240	2290	3265	3292.37	1.06	0	-184	3638	3451	3353	3166	3068	3402	3117	68	975	500	2280	5	1	12294000	407	8.76	0.73	03	0.28	378.00	4538.00	4280	20240118	-22.66	2940	20230818	12.59	4280	-22.66	20240118	3220	2.80	20240411	4280	-22.66	20240118	2940	12.59	20230818	2.07	N	067010	500	68 억		129875	N	N	0	N	00	N
123	20240605	150539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3320	55	2	1.68	113319855	34421	8.92	3270	3340	3260	4240	2290	3265	3292.17	1.06	0	-155	3638	3451	3353	3166	3068	3402	3117	68	975	500	2280	5	1	12294000	408	8.78	0.73	03	0.28	378.00	4538.00	4280	20240118	-22.43	2940	20230818	12.93	4280	-22.43	20240118	3220	3.11	20240411	4280	-22.43	20240118	2940	12.93	20230818	2.07	N	067010	500	68 억		129875	N	N	0	N	00	N
124	20240605	140542	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3330	65	2	1.99	107258150	32595	8.44	3270	3340	3260	4240	2290	3265	3290.63	1.06	0	473	3638	3451	3353	3166	3068	3402	3117	68	975	500	2280	5	1	12294000	409	8.81	0.73	03	0.27	378.00	4538.00	4280	20240118	-22.20	2940	20230818	13.27	4280	-22.20	20240118	3220	3.42	20240411	4280	-22.20	20240118	2940	13.27	20230818	2.07	N	067010	500	68 억		129875	N	N	0	N	00	N
125	20240605	130543	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	20	2	0.61	77795665	23687	6.13	3270	3315	3260	4240	2290	3265	3284.32	1.06	0	2069	3638	3451	3353	3166	3068	3402	3117	68	975	500	2280	5	1	12294000	404	8.69	0.72	03	0.19	378.00	4538.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3220	2.02	20240411	4280	-23.25	20240118	2940	11.73	20230818	2.07	N	067010	500	68 억		129875	N	N	0	N	00	N
126	20240605	120541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3290	25	2	0.77	63475615	19324	5.00	3270	3315	3260	4240	2290	3265	3284.81	1.06	0	1674	3638	3451	3353	3166	3068	3402	3117	68	975	500	2280	5	1	12294000	404	8.70	0.72	03	0.16	378.00	4538.00	4280	20240118	-23.13	2940	20230818	11.90	4280	-23.13	20240118	3220	2.17	20240411	4280	-23.13	20240118	2940	11.90	20230818	2.07	N	067010	500	68 억		129875	N	N	0	N	00	N
127	20240605	110543	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	5	2	0.15	41718035	12708	3.29	3270	3315	3260	4240	2290	3265	3282.82	1.06	0	372	3638	3451	3353	3166	3068	3402	3117	68	975	500	2280	5	1	12294000	402	8.65	0.72	03	0.10	378.00	4538.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3220	1.55	20240411	4280	-23.60	20240118	2940	11.22	20230818	2.07	N	067010	500	68 억		129875	N	N	0	N	00	N
128	20240605	100542	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	20	2	0.61	23980080	7332	1.90	3270	3295	3260	4240	2290	3265	3270.61	1.06	0	748	3638	3451	3353	3166	3068	3402	3117	68	975	500	2280	5	1	12294000	404	8.69	0.72	03	0.06	378.00	4538.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3220	2.02	20240411	4280	-23.25	20240118	2940	11.73	20230818	2.07	N	067010	500	68 억		129875	N	N	0	N	00	N
129	20240605	090541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	20	2	0.61	1628390	497	0.13	3270	3295	3270	4240	2290	3265	3276.44	1.06	0	-51	3638	3451	3353	3166	3068	3402	3117	68	975	500	2280	5	1	12294000	404	8.69	0.72	03	0.00	378.00	4538.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3220	2.02	20240411	4280	-23.25	20240118	2940	11.73	20230818	2.07	N	067010	500	68 억		129875	N	N	0	N	00	N
130	20240604	160537	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	5	2	0.15	1310357120	386072	990.33	3280	3540	3255	4235	2285	3260	3394.33	1.04	0	1436	3320	3290	3270	3240	3220	3280	3230	68	975	500	2280	5	1	12294000	401	8.64	0.72	03	3.14	378.00	4538.00	4280	20240118	-23.71	2940	20230818	11.05	4280	-23.71	20240118	3220	1.40	20240411	4280	-23.71	20240118	2940	11.05	20230818	2.04	N	067010	500	68 억		127850	N	N	0	N	00	N
131	20240604	150537	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	25	2	0.77	1290856560	380101	975.02	3280	3540	3255	4235	2285	3260	3396.09	1.04	0	1496	3320	3290	3270	3240	3220	3280	3230	68	975	500	2280	5	1	12294000	404	8.69	0.72	03	3.09	378.00	4538.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3220	2.02	20240411	4280	-23.25	20240118	2940	11.73	20230818	2.04	N	067010	500	68 억		127850	N	N	0	N	00	N
132	20240604	140539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	5	2	0.15	1281940270	377379	968.04	3280	3540	3255	4235	2285	3260	3396.96	1.04	0	1875	3320	3290	3270	3240	3220	3280	3230	68	975	500	2280	5	1	12294000	401	8.64	0.72	03	3.07	378.00	4538.00	4280	20240118	-23.71	2940	20230818	11.05	4280	-23.71	20240118	3220	1.40	20240411	4280	-23.71	20240118	2940	11.05	20230818	2.04	N	067010	500	68 억		127850	N	N	0	N	00	N
133	20240604	130537	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	10	2	0.31	1261630750	371174	952.12	3280	3540	3255	4235	2285	3260	3399.03	1.04	0	1778	3320	3290	3270	3240	3220	3280	3230	68	975	500	2280	5	1	12294000	402	8.65	0.72	03	3.02	378.00	4538.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3220	1.55	20240411	4280	-23.60	20240118	2940	11.22	20230818	2.04	N	067010	500	68 억		127850	N	N	0	N	00	N
134	20240604	120536	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	15	2	0.46	1219624120	358343	919.21	3280	3540	3255	4235	2285	3260	3403.51	1.04	0	-3022	3320	3290	3270	3240	3220	3280	3230	68	975	500	2280	5	1	12294000	403	8.66	0.72	03	2.91	378.00	4538.00	4280	20240118	-23.48	2940	20230818	11.39	4280	-23.48	20240118	3220	1.71	20240411	4280	-23.48	20240118	2940	11.39	20230818	2.04	N	067010	500	68 억		127850	N	N	0	N	00	N
135	20240604	110533	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	25	2	0.77	1141949140	334661	858.46	3280	3540	3255	4235	2285	3260	3412.26	1.04	0	-4412	3320	3290	3270	3240	3220	3280	3230	68	975	500	2280	5	1	12294000	404	8.69	0.72	03	2.72	378.00	4538.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3220	2.02	20240411	4280	-23.25	20240118	2940	11.73	20230818	2.04	N	067010	500	68 억		127850	N	N	0	N	00	N
136	20240604	100535	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	15	2	0.46	15561175	4747	12.18	3280	3300	3260	4235	2285	3260	3278.11	1.04	0	-383	3320	3290	3270	3240	3220	3280	3230	68	975	500	2280	5	1	12294000	403	8.66	0.72	03	0.04	378.00	4538.00	4280	20240118	-23.48	2940	20230818	11.39	4280	-23.48	20240118	3220	1.71	20240411	4280	-23.48	20240118	2940	11.39	20230818	2.04	N	067010	500	68 억		127850	N	N	0	N	00	N
137	20240604	090536	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3280	20	2	0.61	2292720	699	1.79	3280	3280	3280	4235	2285	3260	3280.00	1.04	0	-56	3320	3290	3270	3240	3220	3280	3230	68	975	500	2280	5	1	12294000	403	8.68	0.72	03	0.01	378.00	4538.00	4280	20240118	-23.36	2940	20230818	11.56	4280	-23.36	20240118	3220	1.86	20240411	4280	-23.36	20240118	2940	11.56	20230818	2.04	N	067010	500	68 억		127850	N	N	0	N	00	N
138	20240603	160530	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	-25	5	-0.76	126762355	38828	110.41	3290	3300	3250	4270	2300	3285	3264.72	1.04	0	-2360	3381	3332	3296	3247	3211	3357	3272	68	985	500	2290	5	1	12294000	401	8.62	0.72	03	0.32	378.00	4538.00	4280	20240118	-23.83	2940	20230818	10.88	4280	-23.83	20240118	3220	1.24	20240411	4280	-23.83	20240118	2940	10.88	20230818	2.04	N	067010	500	68 억		128207	N	N	0	N	00	N
139	20240603	150532	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3255	-30	5	-0.91	121590010	37242	105.90	3290	3300	3250	4270	2300	3285	3264.86	1.04	0	-2193	3381	3332	3296	3247	3211	3357	3272	68	985	500	2290	5	1	12294000	400	8.61	0.72	03	0.30	378.00	4538.00	4280	20240118	-23.95	2940	20230818	10.71	4280	-23.95	20240118	3220	1.09	20240411	4280	-23.95	20240118	2940	10.71	20230818	2.04	N	067010	500	68 억		128207	N	N	0	N	00	N
140	20240603	140529	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	-10	5	-0.30	108890775	33346	94.82	3290	3300	3255	4270	2300	3285	3265.48	1.04	0	-2329	3381	3332	3296	3247	3211	3357	3272	68	985	500	2290	5	1	12294000	403	8.66	0.72	03	0.27	378.00	4538.00	4280	20240118	-23.48	2940	20230818	11.39	4280	-23.48	20240118	3220	1.71	20240411	4280	-23.48	20240118	2940	11.39	20230818	2.04	N	067010	500	68 억		128207	N	N	0	N	00	N
141	20240603	130530	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3270	-15	5	-0.46	104083835	31876	90.64	3290	3300	3255	4270	2300	3285	3265.27	1.04	0	-2319	3381	3332	3296	3247	3211	3357	3272	68	985	500	2290	5	1	12294000	402	8.65	0.72	03	0.26	378.00	4538.00	4280	20240118	-23.60	2940	20230818	11.22	4280	-23.60	20240118	3220	1.55	20240411	4280	-23.60	20240118	2940	11.22	20230818	2.04	N	067010	500	68 억		128207	N	N	0	N	00	N
142	20240603	120530	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	-20	5	-0.61	73495565	22499	63.98	3290	3300	3255	4270	2300	3285	3266.61	1.04	0	-2319	3381	3332	3296	3247	3211	3357	3272	68	985	500	2290	5	1	12294000	401	8.64	0.72	03	0.18	378.00	4538.00	4280	20240118	-23.71	2940	20230818	11.05	4280	-23.71	20240118	3220	1.40	20240411	4280	-23.71	20240118	2940	11.05	20230818	2.04	N	067010	500	68 억		128207	N	N	0	N	00	N
143	20240603	110527	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	-25	5	-0.76	68712730	21032	59.80	3290	3300	3255	4270	2300	3285	3267.06	1.04	0	-2319	3381	3332	3296	3247	3211	3357	3272	68	985	500	2290	5	1	12294000	401	8.62	0.72	03	0.17	378.00	4538.00	4280	20240118	-23.83	2940	20230818	10.88	4280	-23.83	20240118	3220	1.24	20240411	4280	-23.83	20240118	2940	10.88	20230818	2.04	N	067010	500	68 억		128207	N	N	0	N	00	N
144	20240603	100525	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	-20	5	-0.61	33078315	10112	28.75	3290	3300	3260	4270	2300	3285	3271.19	1.04	0	-2265	3381	3332	3296	3247	3211	3357	3272	68	985	500	2290	5	1	12294000	401	8.64	0.72	03	0.08	378.00	4538.00	4280	20240118	-23.71	2940	20230818	11.05	4280	-23.71	20240118	3220	1.40	20240411	4280	-23.71	20240118	2940	11.05	20230818	2.04	N	067010	500	68 억		128207	N	N	0	N	00	N
145	20240603	090524	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	0	3	0.00	1407375	428	1.22	3290	3300	3285	4270	2300	3285	3288.26	1.04	0	-17	3381	3332	3296	3247	3211	3357	3272	68	985	500	2290	5	1	12294000	404	8.69	0.72	03	0.00	378.00	4538.00	4280	20240118	-23.25	2940	20230818	11.73	4280	-23.25	20240118	3220	2.02	20240411	4280	-23.25	20240118	2940	11.73	20230818	2.04	N	067010	500	68 억		128207	N	N	0	N	00	N