KissMeData/131180/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	160748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1341	-3	5	-0.22	57648158	43105	148.32	1341	1341	1332	1747	941	1344	1337.39	16.22	0	-1261	1359	1351	1341	1333	1323	1355	1337	29	403	100	940	1	1	29350000	394	15.07	0.65	12	0.15	89.00	2070.00	1780	20220902	-24.66	1270	20221013	5.59	1620	-17.22	20230112	1285	4.36	20230103	1780	-24.66	20220902	1270	5.59	20221013	2.64	N	131180	100	29 억		4760177	N	N	0	N	00	N
3	20230630	150749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1338	-6	5	-0.45	57264471	42818	147.33	1341	1341	1332	1747	941	1344	1337.39	16.22	0	-1212	1359	1351	1341	1333	1323	1355	1337	29	403	100	940	1	1	29350000	393	15.03	0.65	12	0.15	89.00	2070.00	1780	20220902	-24.83	1270	20221013	5.35	1620	-17.41	20230112	1285	4.12	20230103	1780	-24.83	20220902	1270	5.35	20221013	2.64	N	131180	100	29 억		4760177	N	N	0	N	00	N
4	20230630	140748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	-7	5	-0.52	52426354	39200	134.88	1341	1341	1332	1747	941	1344	1337.41	16.22	0	-1162	1359	1351	1341	1333	1323	1355	1337	29	403	100	940	1	1	29350000	392	15.02	0.65	12	0.13	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.64	N	131180	100	29 억		4760177	N	N	0	N	00	N
5	20230630	130748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1341	-3	5	-0.22	49939834	37340	128.48	1341	1341	1332	1747	941	1344	1337.44	16.22	0	-1162	1359	1351	1341	1333	1323	1355	1337	29	403	100	940	1	1	29350000	394	15.07	0.65	12	0.13	89.00	2070.00	1780	20220902	-24.66	1270	20221013	5.59	1620	-17.22	20230112	1285	4.36	20230103	1780	-24.66	20220902	1270	5.59	20221013	2.64	N	131180	100	29 억		4760177	N	N	0	N	00	N
6	20230630	120746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1340	-4	5	-0.30	47908016	35822	123.26	1341	1341	1332	1747	941	1344	1337.39	16.22	0	-1139	1359	1351	1341	1333	1323	1355	1337	29	403	100	940	1	1	29350000	393	15.06	0.65	12	0.12	89.00	2070.00	1780	20220902	-24.72	1270	20221013	5.51	1620	-17.28	20230112	1285	4.28	20230103	1780	-24.72	20220902	1270	5.51	20221013	2.64	N	131180	100	29 억		4760177	N	N	0	N	00	N
7	20230630	110749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1340	-4	5	-0.30	37088937	27748	95.48	1341	1341	1332	1747	941	1344	1336.63	16.22	0	-1056	1359	1351	1341	1333	1323	1355	1337	29	403	100	940	1	1	29350000	393	15.06	0.65	12	0.09	89.00	2070.00	1780	20220902	-24.72	1270	20221013	5.51	1620	-17.28	20230112	1285	4.28	20230103	1780	-24.72	20220902	1270	5.51	20221013	2.64	N	131180	100	29 억		4760177	N	N	0	N	00	N
8	20230630	100748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1335	-9	5	-0.67	13553650	10134	34.87	1341	1341	1332	1747	941	1344	1337.44	16.22	0	-1056	1359	1351	1341	1333	1323	1355	1337	29	403	100	940	1	1	29350000	392	15.00	0.64	12	0.03	89.00	2070.00	1780	20220902	-25.00	1270	20221013	5.12	1620	-17.59	20230112	1285	3.89	20230103	1780	-25.00	20220902	1270	5.12	20221013	2.64	N	131180	100	29 억		4760177	N	N	0	N	00	N
9	20230630	090749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1332	-12	5	-0.89	6271517	4679	16.10	1341	1341	1332	1747	941	1344	1340.35	16.22	0	0	1359	1351	1341	1333	1323	1355	1337	29	403	100	940	1	1	29350000	391	14.97	0.64	12	0.02	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.64	N	131180	100	29 억		4760177	N	N	0	N	00	N
10	20230629	160747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1344	4	2	0.30	38655756	28962	53.00	1340	1349	1331	1742	938	1340	1334.71	16.22	0	-1822	1348	1344	1339	1335	1330	1346	1337	29	402	100	930	1	1	29350000	394	15.10	0.65	12	0.10	89.00	2070.00	1780	20220902	-24.49	1270	20221013	5.83	1620	-17.04	20230112	1285	4.59	20230103	1780	-24.49	20220902	1270	5.83	20221013	2.62	N	131180	100	29 억		4761999	N	N	0	N	00	N
11	20230629	150745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1333	-7	5	-0.52	33329654	24978	45.71	1340	1349	1331	1742	938	1340	1334.36	16.22	0	-940	1348	1344	1339	1335	1330	1346	1337	29	402	100	930	1	1	29350000	391	14.98	0.64	12	0.09	89.00	2070.00	1780	20220902	-25.11	1270	20221013	4.96	1620	-17.72	20230112	1285	3.74	20230103	1780	-25.11	20220902	1270	4.96	20221013	2.62	N	131180	100	29 억		4761999	N	N	0	N	00	N
12	20230629	140742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1334	-6	5	-0.45	27412211	20536	37.58	1340	1349	1331	1742	938	1340	1334.84	16.22	0	-786	1348	1344	1339	1335	1330	1346	1337	29	402	100	930	1	1	29350000	392	14.99	0.64	12	0.07	89.00	2070.00	1780	20220902	-25.06	1270	20221013	5.04	1620	-17.65	20230112	1285	3.81	20230103	1780	-25.06	20220902	1270	5.04	20221013	2.62	N	131180	100	29 억		4761999	N	N	0	N	00	N
13	20230629	130743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1335	-5	5	-0.37	20944987	15686	28.71	1340	1349	1331	1742	938	1340	1335.27	16.22	0	-265	1348	1344	1339	1335	1330	1346	1337	29	402	100	930	1	1	29350000	392	15.00	0.64	12	0.05	89.00	2070.00	1780	20220902	-25.00	1270	20221013	5.12	1620	-17.59	20230112	1285	3.89	20230103	1780	-25.00	20220902	1270	5.12	20221013	2.62	N	131180	100	29 억		4761999	N	N	0	N	00	N
14	20230629	120745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1336	-4	5	-0.30	20577581	15411	28.20	1340	1349	1331	1742	938	1340	1335.25	16.22	0	-5	1348	1344	1339	1335	1330	1346	1337	29	402	100	930	1	1	29350000	392	15.01	0.65	12	0.05	89.00	2070.00	1780	20220902	-24.94	1270	20221013	5.20	1620	-17.53	20230112	1285	3.97	20230103	1780	-24.94	20220902	1270	5.20	20221013	2.62	N	131180	100	29 억		4761999	N	N	0	N	00	N
15	20230629	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1334	-6	5	-0.45	20217414	15142	27.71	1340	1349	1331	1742	938	1340	1335.19	16.22	0	-1	1348	1344	1339	1335	1330	1346	1337	29	402	100	930	1	1	29350000	392	14.99	0.64	12	0.05	89.00	2070.00	1780	20220902	-25.06	1270	20221013	5.04	1620	-17.65	20230112	1285	3.81	20230103	1780	-25.06	20220902	1270	5.04	20221013	2.62	N	131180	100	29 억		4761999	N	N	0	N	00	N
16	20230629	100748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1333	-7	5	-0.52	16988157	12723	23.28	1340	1349	1331	1742	938	1340	1335.23	16.22	0	0	1348	1344	1339	1335	1330	1346	1337	29	402	100	930	1	1	29350000	391	14.98	0.64	12	0.04	89.00	2070.00	1780	20220902	-25.11	1270	20221013	4.96	1620	-17.72	20230112	1285	3.74	20230103	1780	-25.11	20220902	1270	4.96	20221013	2.62	N	131180	100	29 억		4761999	N	N	0	N	00	N
17	20230629	090715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1340	0	3	0.00	4534560	3384	6.19	1340	1340	1340	1742	938	1340	1340.00	16.22	0	0	1348	1344	1339	1335	1330	1346	1337	29	402	100	930	1	1	29350000	393	15.06	0.65	12	0.01	89.00	2070.00	1780	20220902	-24.72	1270	20221013	5.51	1620	-17.28	20230112	1285	4.28	20230103	1780	-24.72	20220902	1270	5.51	20221013	2.62	N	131180	100	29 억		4761999	N	N	0	N	00	N
18	20230628	160735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1340	4	2	0.30	72926728	54540	168.54	1338	1343	1334	1736	936	1336	1337.12	16.23	0	-784	1350	1342	1336	1328	1322	1347	1333	29	400	100	930	1	1	29350000	393	15.06	0.65	12	0.19	89.00	2070.00	1780	20220902	-24.72	1270	20221013	5.51	1620	-17.28	20230112	1285	4.28	20230103	1780	-24.72	20220902	1270	5.51	20221013	2.60	N	131180	100	29 억		4762783	N	N	0	N	00	N
19	20230628	150741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1339	3	2	0.22	69280041	51817	160.12	1338	1343	1334	1736	936	1336	1337.01	16.23	0	135	1350	1342	1336	1328	1322	1347	1333	29	400	100	930	1	1	29350000	393	15.04	0.65	12	0.18	89.00	2070.00	1780	20220902	-24.78	1270	20221013	5.43	1620	-17.35	20230112	1285	4.20	20230103	1780	-24.78	20220902	1270	5.43	20221013	2.60	N	131180	100	29 억		4762783	N	N	0	N	00	N
20	20230628	140739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	1	2	0.07	66605639	49819	153.95	1338	1343	1334	1736	936	1336	1336.95	16.23	0	135	1350	1342	1336	1328	1322	1347	1333	29	400	100	930	1	1	29350000	392	15.02	0.65	12	0.17	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.60	N	131180	100	29 억		4762783	N	N	0	N	00	N
21	20230628	130739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1336	0	3	0.00	64854150	48508	149.90	1338	1343	1334	1736	936	1336	1336.98	16.23	0	135	1350	1342	1336	1328	1322	1347	1333	29	400	100	930	1	1	29350000	392	15.01	0.65	12	0.17	89.00	2070.00	1780	20220902	-24.94	1270	20221013	5.20	1620	-17.53	20230112	1285	3.97	20230103	1780	-24.94	20220902	1270	5.20	20221013	2.60	N	131180	100	29 억		4762783	N	N	0	N	00	N
22	20230628	120744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	1	2	0.07	47154156	35265	108.97	1338	1343	1336	1736	936	1336	1337.14	16.23	0	621	1350	1342	1336	1328	1322	1347	1333	29	400	100	930	1	1	29350000	392	15.02	0.65	12	0.12	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.60	N	131180	100	29 억		4762783	N	N	0	N	00	N
23	20230628	110744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1342	6	2	0.45	46873384	35055	108.32	1338	1343	1336	1736	936	1336	1337.14	16.23	0	619	1350	1342	1336	1328	1322	1347	1333	29	400	100	930	1	1	29350000	394	15.08	0.65	12	0.12	89.00	2070.00	1780	20220902	-24.61	1270	20221013	5.67	1620	-17.16	20230112	1285	4.44	20230103	1780	-24.61	20220902	1270	5.67	20221013	2.60	N	131180	100	29 억		4762783	N	N	0	N	00	N
24	20230628	100744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	1	2	0.07	38841737	29059	89.80	1338	1343	1336	1736	936	1336	1336.65	16.23	0	799	1350	1342	1336	1328	1322	1347	1333	29	400	100	930	1	1	29350000	392	15.02	0.65	12	0.10	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.60	N	131180	100	29 억		4762783	N	N	0	N	00	N
25	20230628	090742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1337	1	2	0.07	6705638	5012	15.49	1338	1338	1337	1736	936	1336	1337.92	16.23	0	0	1350	1342	1336	1328	1322	1347	1333	29	400	100	930	1	1	29350000	392	15.02	0.65	12	0.02	89.00	2070.00	1780	20220902	-24.89	1270	20221013	5.28	1620	-17.47	20230112	1285	4.05	20230103	1780	-24.89	20220902	1270	5.28	20221013	2.60	N	131180	100	29 억		4762783	N	N	0	N	00	N
26	20230627	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1336	2	2	0.15	43176943	32361	52.89	1330	1344	1330	1734	934	1334	1334.23	16.23	0	342	1343	1338	1330	1325	1317	1334	1321	29	400	100	930	1	1	29350000	392	15.01	0.65	12	0.11	89.00	2070.00	1780	20220902	-24.94	1270	20221013	5.20	1620	-17.53	20230112	1285	3.97	20230103	1780	-24.94	20220902	1270	5.20	20221013	2.59	N	131180	100	29 억		4762441	N	N	0	N	00	N
27	20230627	150745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1339	5	2	0.37	38346134	28743	46.98	1330	1344	1330	1734	934	1334	1334.10	16.23	0	342	1343	1338	1330	1325	1317	1334	1321	29	400	100	930	1	1	29350000	393	15.04	0.65	12	0.10	89.00	2070.00	1780	20220902	-24.78	1270	20221013	5.43	1620	-17.35	20230112	1285	4.20	20230103	1780	-24.78	20220902	1270	5.43	20221013	2.59	N	131180	100	29 억		4762441	N	N	0	N	00	N
28	20230627	140754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1338	4	2	0.30	36300827	27214	44.48	1330	1344	1330	1734	934	1334	1333.90	16.23	0	444	1343	1338	1330	1325	1317	1334	1321	29	400	100	930	1	1	29350000	393	15.03	0.65	12	0.09	89.00	2070.00	1780	20220902	-24.83	1270	20221013	5.35	1620	-17.41	20230112	1285	4.12	20230103	1780	-24.83	20220902	1270	5.35	20221013	2.59	N	131180	100	29 억		4762441	N	N	0	N	00	N
29	20230627	130751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1336	2	2	0.15	31975251	23983	39.20	1330	1344	1330	1734	934	1334	1333.25	16.23	0	607	1343	1338	1330	1325	1317	1334	1321	29	400	100	930	1	1	29350000	392	15.01	0.65	12	0.08	89.00	2070.00	1780	20220902	-24.94	1270	20221013	5.20	1620	-17.53	20230112	1285	3.97	20230103	1780	-24.94	20220902	1270	5.20	20221013	2.59	N	131180	100	29 억		4762441	N	N	0	N	00	N
30	20230627	120753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1331	-3	5	-0.22	27929085	20954	34.25	1330	1344	1330	1734	934	1334	1332.88	16.23	0	557	1343	1338	1330	1325	1317	1334	1321	29	400	100	930	1	1	29350000	391	14.96	0.64	12	0.07	89.00	2070.00	1780	20220902	-25.22	1270	20221013	4.80	1620	-17.84	20230112	1285	3.58	20230103	1780	-25.22	20220902	1270	4.80	20221013	2.59	N	131180	100	29 억		4762441	N	N	0	N	00	N
31	20230627	110759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1331	-3	5	-0.22	21115835	15841	25.89	1330	1344	1330	1734	934	1334	1332.99	16.23	0	634	1343	1338	1330	1325	1317	1334	1321	29	400	100	930	1	1	29350000	391	14.96	0.64	12	0.05	89.00	2070.00	1780	20220902	-25.22	1270	20221013	4.80	1620	-17.84	20230112	1285	3.58	20230103	1780	-25.22	20220902	1270	4.80	20221013	2.59	N	131180	100	29 억		4762441	N	N	0	N	00	N
32	20230627	100736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1332	-2	5	-0.15	15822384	11865	19.39	1330	1344	1330	1734	934	1334	1333.53	16.23	0	634	1343	1338	1330	1325	1317	1334	1321	29	400	100	930	1	1	29350000	391	14.97	0.64	12	0.04	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.59	N	131180	100	29 억		4762441	N	N	0	N	00	N
33	20230627	090741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1342	8	2	0.60	10695484	8021	13.11	1330	1344	1330	1734	934	1334	1333.44	16.23	0	50	1343	1338	1330	1325	1317	1334	1321	29	400	100	930	1	1	29350000	394	15.08	0.65	12	0.03	89.00	2070.00	1780	20220902	-24.61	1270	20221013	5.67	1620	-17.16	20230112	1285	4.44	20230103	1780	-24.61	20220902	1270	5.67	20221013	2.59	N	131180	100	29 억		4762441	N	N	0	N	00	N
34	20230626	160739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1334	-1	5	-0.07	81308541	61180	130.53	1335	1335	1322	1735	935	1335	1329.01	16.22	0	1209	1357	1346	1338	1327	1319	1342	1323	29	400	100	930	1	1	29350000	392	14.99	0.64	12	0.21	89.00	2070.00	1780	20220902	-25.06	1270	20221013	5.04	1620	-17.65	20230112	1285	3.81	20230103	1780	-25.06	20220902	1270	5.04	20221013	2.58	N	131180	100	29 억		4761194	N	N	0	N	00	N
35	20230626	150745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1334	-1	5	-0.07	80844319	60832	129.79	1335	1335	1322	1735	935	1335	1328.98	16.22	0	1215	1357	1346	1338	1327	1319	1342	1323	29	400	100	930	1	1	29350000	392	14.99	0.64	12	0.21	89.00	2070.00	1780	20220902	-25.06	1270	20221013	5.04	1620	-17.65	20230112	1285	3.81	20230103	1780	-25.06	20220902	1270	5.04	20221013	2.58	N	131180	100	29 억		4761194	N	N	0	N	00	N
36	20230626	140744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1332	-3	5	-0.22	68922237	51871	110.67	1335	1335	1322	1735	935	1335	1328.72	16.22	0	-398	1357	1346	1338	1327	1319	1342	1323	29	400	100	930	1	1	29350000	391	14.97	0.64	12	0.18	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.58	N	131180	100	29 억		4761194	N	N	0	N	00	N
37	20230626	130740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1331	-4	5	-0.30	57212762	43080	91.91	1335	1335	1322	1735	935	1335	1328.06	16.22	0	-738	1357	1346	1338	1327	1319	1342	1323	29	400	100	930	1	1	29350000	391	14.96	0.64	12	0.15	89.00	2070.00	1780	20220902	-25.22	1270	20221013	4.80	1620	-17.84	20230112	1285	3.58	20230103	1780	-25.22	20220902	1270	4.80	20221013	2.58	N	131180	100	29 억		4761194	N	N	0	N	00	N
38	20230626	120739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1332	-3	5	-0.22	49341206	37168	79.30	1335	1335	1322	1735	935	1335	1327.52	16.22	0	-1029	1357	1346	1338	1327	1319	1342	1323	29	400	100	930	1	1	29350000	391	14.97	0.64	12	0.13	89.00	2070.00	1780	20220902	-25.17	1270	20221013	4.88	1620	-17.78	20230112	1285	3.66	20230103	1780	-25.17	20220902	1270	4.88	20221013	2.58	N	131180	100	29 억		4761194	N	N	0	N	00	N
39	20230626	110739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1327	-8	5	-0.60	43189048	32547	69.44	1335	1335	1322	1735	935	1335	1326.97	16.22	0	-1039	1357	1346	1338	1327	1319	1342	1323	29	400	100	930	1	1	29350000	389	14.91	0.64	12	0.11	89.00	2070.00	1780	20220902	-25.45	1270	20221013	4.49	1620	-18.09	20230112	1285	3.27	20230103	1780	-25.45	20220902	1270	4.49	20221013	2.58	N	131180	100	29 억		4761194	N	N	0	N	00	N
40	20230626	100739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1326	-9	5	-0.67	31629815	23823	50.83	1335	1335	1322	1735	935	1335	1327.70	16.22	0	-1191	1357	1346	1338	1327	1319	1342	1323	29	400	100	930	1	1	29350000	389	14.90	0.64	12	0.08	89.00	2070.00	1780	20220902	-25.51	1270	20221013	4.41	1620	-18.15	20230112	1285	3.19	20230103	1780	-25.51	20220902	1270	4.41	20221013	2.58	N	131180	100	29 억		4761194	N	N	0	N	00	N
41	20230626	090741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1328	-7	5	-0.52	11992833	9008	19.22	1335	1335	1328	1735	935	1335	1331.35	16.22	0	-1035	1357	1346	1338	1327	1319	1342	1323	29	400	100	930	1	1	29350000	390	14.92	0.64	12	0.03	89.00	2070.00	1780	20220902	-25.39	1270	20221013	4.57	1620	-18.02	20230112	1285	3.35	20230103	1780	-25.39	20220902	1270	4.57	20221013	2.58	N	131180	100	29 억		4761194	N	N	0	N	00	N
42	20230623	174611	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1335	-10	5	-0.74	62512584	46671	56.39	1346	1349	1330	1748	942	1345	1339.43	16.23	0	-3060	1360	1352	1346	1338	1332	1349	1335	29	403	100	940	1	1	29350000	392	15.00	0.64	12	0.16	89.00	2070.00	1780	20220902	-25.00	1270	20221013	5.12	1620	-17.59	20230112	1285	3.89	20230103	1780	-25.00	20220902	1270	5.12	20221013	2.65	N	131180	100	29 억		4764254	N	N	0	N	00	N
43	20230623	140618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1338	-7	5	-0.52	55884033	41697	50.38	1346	1349	1330	1748	942	1345	1340.24	16.23	0	-3059	1360	1352	1346	1338	1332	1349	1335	29	403	100	940	1	1	29350000	393	15.03	0.65	12	0.14	89.00	2070.00	1780	20220902	-24.83	1270	20221013	5.35	1620	-17.41	20230112	1285	4.12	20230103	1780	-24.83	20220902	1270	5.35	20221013	2.65	N	131180	100	29 억		4764254	N	N	0	N	00	N
44	20230622	160635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1345	-10	5	-0.74	111362478	82758	85.00	1346	1354	1340	1761	949	1355	1345.64	16.24	0	-2085	1371	1362	1356	1347	1341	1360	1345	29	406	100	940	1	1	29350000	395	15.11	0.65	12	0.28	89.00	2070.00	1780	20220902	-24.44	1270	20221013	5.91	1620	-16.98	20230112	1285	4.67	20230103	1780	-24.44	20220902	1270	5.91	20221013	2.65	N	131180	100	29 억		4766337	N	N	0	N	00	N
45	20230622	150527	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1347	-8	5	-0.59	107095857	79582	81.73	1346	1354	1340	1761	949	1355	1345.73	16.24	0	-1814	1371	1362	1356	1347	1341	1360	1345	29	406	100	940	1	1	29350000	395	15.13	0.65	12	0.27	89.00	2070.00	1780	20220902	-24.33	1270	20221013	6.06	1620	-16.85	20230112	1285	4.82	20230103	1780	-24.33	20220902	1270	6.06	20221013	2.65	N	131180	100	29 억		4766337	N	N	0	N	00	N
46	20230622	140700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1348	-7	5	-0.52	87394521	64898	66.65	1346	1354	1342	1761	949	1355	1346.64	16.24	0	-1409	1371	1362	1356	1347	1341	1360	1345	29	406	100	940	1	1	29350000	396	15.15	0.65	12	0.22	89.00	2070.00	1780	20220902	-24.27	1270	20221013	6.14	1620	-16.79	20230112	1285	4.90	20230103	1780	-24.27	20220902	1270	6.14	20221013	2.65	N	131180	100	29 억		4766337	N	N	0	N	00	N
47	20230622	130929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1348	-7	5	-0.52	69450533	51559	52.95	1346	1354	1342	1761	949	1355	1347.01	16.24	0	-1409	1371	1362	1356	1347	1341	1360	1345	29	406	100	940	1	1	29350000	396	15.15	0.65	12	0.18	89.00	2070.00	1780	20220902	-24.27	1270	20221013	6.14	1620	-16.79	20230112	1285	4.90	20230103	1780	-24.27	20220902	1270	6.14	20221013	2.65	N	131180	100	29 억		4766337	N	N	0	N	00	N
48	20230622	120341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1348	-7	5	-0.52	52118597	38705	39.75	1346	1354	1342	1761	949	1355	1346.56	16.24	0	-1409	1371	1362	1356	1347	1341	1360	1345	29	406	100	940	1	1	29350000	396	15.15	0.65	12	0.13	89.00	2070.00	1780	20220902	-24.27	1270	20221013	6.14	1620	-16.79	20230112	1285	4.90	20230103	1780	-24.27	20220902	1270	6.14	20221013	2.65	N	131180	100	29 억		4766337	N	N	0	N	00	N
49	20230622	110624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1347	-8	5	-0.59	41889299	31115	31.96	1346	1354	1342	1761	949	1355	1346.27	16.24	0	-1409	1371	1362	1356	1347	1341	1360	1345	29	406	100	940	1	1	29350000	395	15.13	0.65	12	0.11	89.00	2070.00	1780	20220902	-24.33	1270	20221013	6.06	1620	-16.85	20230112	1285	4.82	20230103	1780	-24.33	20220902	1270	6.06	20221013	2.65	N	131180	100	29 억		4766337	N	N	0	N	00	N
50	20230622	100240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1349	-6	5	-0.44	24756291	18370	18.87	1346	1354	1345	1761	949	1355	1347.65	16.24	0	-1460	1371	1362	1356	1347	1341	1360	1345	29	406	100	940	1	1	29350000	396	15.16	0.65	12	0.06	89.00	2070.00	1780	20220902	-24.21	1270	20221013	6.22	1620	-16.73	20230112	1285	4.98	20230103	1780	-24.21	20220902	1270	6.22	20221013	2.65	N	131180	100	29 억		4766337	N	N	0	N	00	N
51	20230622	090305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1345	-10	5	-0.74	9055465	6729	6.91	1346	1347	1345	1761	949	1355	1345.74	16.24	0	-2330	1371	1362	1356	1347	1341	1360	1345	29	406	100	940	1	1	29350000	395	15.11	0.65	12	0.02	89.00	2070.00	1780	20220902	-24.44	1270	20221013	5.91	1620	-16.98	20230112	1285	4.67	20230103	1780	-24.44	20220902	1270	5.91	20221013	2.65	N	131180	100	29 억		4766337	N	N	0	N	00	N
52	20230621	160134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1355	-8	5	-0.59	131533722	97166	206.17	1363	1365	1350	1771	955	1363	1353.70	16.25	0	-3265	1368	1365	1362	1359	1356	1364	1358	29	408	100	950	1	1	29350000	398	15.22	0.65	12	0.33	89.00	2070.00	1780	20220902	-23.88	1270	20221013	6.69	1620	-16.36	20230112	1285	5.45	20230103	1780	-23.88	20220902	1270	6.69	20221013	2.60	N	131180	100	29 억		4769602	N	N	0	N	00	N
53	20230621	150936	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1353	-10	5	-0.73	124586128	92029	195.27	1363	1365	1350	1771	955	1363	1353.77	16.25	0	-3237	1368	1365	1362	1359	1356	1364	1358	29	408	100	950	1	1	29350000	397	15.20	0.65	12	0.31	89.00	2070.00	1780	20220902	-23.99	1270	20221013	6.54	1620	-16.48	20230112	1285	5.29	20230103	1780	-23.99	20220902	1270	6.54	20221013	2.60	N	131180	100	29 억		4769602	N	N	0	N	00	N
54	20230621	141018	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1355	-8	5	-0.59	118612179	87617	185.91	1363	1365	1350	1771	955	1363	1353.76	16.25	0	-2094	1368	1365	1362	1359	1356	1364	1358	29	408	100	950	1	1	29350000	398	15.22	0.65	12	0.30	89.00	2070.00	1780	20220902	-23.88	1270	20221013	6.69	1620	-16.36	20230112	1285	5.45	20230103	1780	-23.88	20220902	1270	6.69	20221013	2.60	N	131180	100	29 억		4769602	N	N	0	N	00	N
55	20230621	130626	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1355	-8	5	-0.59	115591695	85389	181.18	1363	1365	1350	1771	955	1363	1353.71	16.25	0	-1636	1368	1365	1362	1359	1356	1364	1358	29	408	100	950	1	1	29350000	398	15.22	0.65	12	0.29	89.00	2070.00	1780	20220902	-23.88	1270	20221013	6.69	1620	-16.36	20230112	1285	5.45	20230103	1780	-23.88	20220902	1270	6.69	20221013	2.60	N	131180	100	29 억		4769602	N	N	0	N	00	N
56	20230621	120730	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1356	-7	5	-0.51	111329631	82244	174.51	1363	1365	1350	1771	955	1363	1353.65	16.25	0	-1636	1368	1365	1362	1359	1356	1364	1358	29	408	100	950	1	1	29350000	398	15.24	0.66	12	0.28	89.00	2070.00	1780	20220902	-23.82	1270	20221013	6.77	1620	-16.30	20230112	1285	5.53	20230103	1780	-23.82	20220902	1270	6.77	20221013	2.60	N	131180	100	29 억		4769602	N	N	0	N	00	N
57	20230621	110809	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1357	-6	5	-0.44	108368214	80058	169.87	1363	1365	1350	1771	955	1363	1353.62	16.25	0	-1636	1368	1365	1362	1359	1356	1364	1358	29	408	100	950	1	1	29350000	398	15.25	0.66	12	0.27	89.00	2070.00	1780	20220902	-23.76	1270	20221013	6.85	1620	-16.23	20230112	1285	5.60	20230103	1780	-23.76	20220902	1270	6.85	20221013	2.60	N	131180	100	29 억		4769602	N	N	0	N	00	N
58	20230621	100444	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1358	-5	5	-0.37	20497119	15069	31.97	1363	1365	1358	1771	955	1363	1360.22	16.25	0	-1489	1368	1365	1362	1359	1356	1364	1358	29	408	100	950	1	1	29350000	399	15.26	0.66	12	0.05	89.00	2070.00	1780	20220902	-23.71	1270	20221013	6.93	1620	-16.17	20230112	1285	5.68	20230103	1780	-23.71	20220902	1270	6.93	20221013	2.60	N	131180	100	29 억		4769602	N	N	0	N	00	N
59	20230621	090937	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1363	0	3	0.00	5738531	4210	8.93	1363	1365	1363	1771	955	1363	1363.07	16.25	0	-1436	1368	1365	1362	1359	1356	1364	1358	29	408	100	950	1	1	29350000	400	15.31	0.66	12	0.01	89.00	2070.00	1780	20220902	-23.43	1270	20221013	7.32	1620	-15.86	20230112	1285	6.07	20230103	1780	-23.43	20220902	1270	7.32	20221013	2.60	N	131180	100	29 억		4769602	N	N	0	N	00	N
60	20230620	161020	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1363	-8	5	-0.58	64100773	47087	70.51	1365	1365	1359	1782	960	1371	1361.33	16.27	0	-5361	1397	1383	1371	1357	1345	1378	1352	29	411	100	950	1	1	29350000	400	15.31	0.66	12	0.16	89.00	2070.00	1780	20220902	-23.43	1270	20221013	7.32	1620	-15.86	20230112	1285	6.07	20230103	1780	-23.43	20220902	1270	7.32	20221013	2.51	N	131180	100	29 억		4774963	N	N	0	N	00	N
61	20230620	150819	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1362	-9	5	-0.66	58761467	43161	64.63	1365	1365	1359	1782	960	1371	1361.45	16.27	0	-4524	1397	1383	1371	1357	1345	1378	1352	29	411	100	950	1	1	29350000	400	15.30	0.66	12	0.15	89.00	2070.00	1780	20220902	-23.48	1270	20221013	7.24	1620	-15.93	20230112	1285	5.99	20230103	1780	-23.48	20220902	1270	7.24	20221013	2.51	N	131180	100	29 억		4774963	N	N	0	N	00	N
62	20230620	140621	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1360	-11	5	-0.80	50044693	36753	55.04	1365	1365	1359	1782	960	1371	1361.65	16.27	0	-4523	1397	1383	1371	1357	1345	1378	1352	29	411	100	950	1	1	29350000	399	15.28	0.66	12	0.13	89.00	2070.00	1780	20220902	-23.60	1270	20221013	7.09	1620	-16.05	20230112	1285	5.84	20230103	1780	-23.60	20220902	1270	7.09	20221013	2.51	N	131180	100	29 억		4774963	N	N	0	N	00	N
63	20230620	130607	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1364	-7	5	-0.51	38615614	28358	42.46	1365	1365	1359	1782	960	1371	1361.72	16.27	0	-2781	1397	1383	1371	1357	1345	1378	1352	29	411	100	950	1	1	29350000	400	15.33	0.66	12	0.10	89.00	2070.00	1780	20220902	-23.37	1270	20221013	7.40	1620	-15.80	20230112	1285	6.15	20230103	1780	-23.37	20220902	1270	7.40	20221013	2.51	N	131180	100	29 억		4774963	N	N	0	N	00	N
64	20230620	120929	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1364	-7	5	-0.51	36051373	26476	39.65	1365	1365	1359	1782	960	1371	1361.66	16.27	0	-2781	1397	1383	1371	1357	1345	1378	1352	29	411	100	950	1	1	29350000	400	15.33	0.66	12	0.09	89.00	2070.00	1780	20220902	-23.37	1270	20221013	7.40	1620	-15.80	20230112	1285	6.15	20230103	1780	-23.37	20220902	1270	7.40	20221013	2.51	N	131180	100	29 억		4774963	N	N	0	N	00	N
65	20230620	110813	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1364	-7	5	-0.51	35325819	25944	38.85	1365	1365	1359	1782	960	1371	1361.62	16.27	0	-2700	1397	1383	1371	1357	1345	1378	1352	29	411	100	950	1	1	29350000	400	15.33	0.66	12	0.09	89.00	2070.00	1780	20220902	-23.37	1270	20221013	7.40	1620	-15.80	20230112	1285	6.15	20230103	1780	-23.37	20220902	1270	7.40	20221013	2.51	N	131180	100	29 억		4774963	N	N	0	N	00	N
66	20230620	100935	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1364	-7	5	-0.51	33346655	24493	36.68	1365	1365	1359	1782	960	1371	1361.48	16.27	0	-2700	1397	1383	1371	1357	1345	1378	1352	29	411	100	950	1	1	29350000	400	15.33	0.66	12	0.08	89.00	2070.00	1780	20220902	-23.37	1270	20221013	7.40	1620	-15.80	20230112	1285	6.15	20230103	1780	-23.37	20220902	1270	7.40	20221013	2.51	N	131180	100	29 억		4774963	N	N	0	N	00	N
67	20230620	090835	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1362	-9	5	-0.66	12823102	9411	14.09	1365	1365	1360	1782	960	1371	1362.57	16.27	0	-104	1397	1383	1371	1357	1345	1378	1352	29	411	100	950	1	1	29350000	400	15.30	0.66	12	0.03	89.00	2070.00	1780	20220902	-23.48	1270	20221013	7.24	1620	-15.93	20230112	1285	5.99	20230103	1780	-23.48	20220902	1270	7.24	20221013	2.51	N	131180	100	29 억		4774963	N	N	0	N	00	N
68	20230619	160959	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1371	-1	5	-0.07	91030154	66781	108.69	1377	1385	1359	1783	961	1372	1363.11	16.28	0	-1706	1384	1378	1374	1368	1364	1376	1366	29	411	100	960	1	1	29350000	402	15.40	0.66	12	0.23	89.00	2070.00	1810	20220616	-24.25	1270	20221013	7.95	1620	-15.37	20230112	1285	6.69	20230103	1780	-22.98	20220902	1270	7.95	20221013	2.47	N	131180	100	29 억		4777252	N	N	0	N	00	N
69	20230619	150747	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1366	-6	5	-0.44	87950033	64534	105.03	1377	1385	1359	1783	961	1372	1362.85	16.28	0	-1706	1384	1378	1374	1368	1364	1376	1366	29	411	100	960	1	1	29350000	401	15.35	0.66	12	0.22	89.00	2070.00	1810	20220616	-24.53	1270	20221013	7.56	1620	-15.68	20230112	1285	6.30	20230103	1780	-23.26	20220902	1270	7.56	20221013	2.47	N	131180	100	29 억		4777252	N	N	0	N	00	N
70	20230619	140145	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1362	-10	5	-0.73	81608900	59894	97.48	1377	1385	1359	1783	961	1372	1362.56	16.28	0	-1368	1384	1378	1374	1368	1364	1376	1366	29	411	100	960	1	1	29350000	400	15.30	0.66	12	0.20	89.00	2070.00	1810	20220616	-24.75	1270	20221013	7.24	1620	-15.93	20230112	1285	5.99	20230103	1780	-23.48	20220902	1270	7.24	20221013	2.47	N	131180	100	29 억		4777252	N	N	0	N	00	N
71	20230619	130605	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1363	-9	5	-0.66	80965519	59422	96.71	1377	1385	1359	1783	961	1372	1362.55	16.28	0	-1333	1384	1378	1374	1368	1364	1376	1366	29	411	100	960	1	1	29350000	400	15.31	0.66	12	0.20	89.00	2070.00	1810	20220616	-24.70	1270	20221013	7.32	1620	-15.86	20230112	1285	6.07	20230103	1780	-23.43	20220902	1270	7.32	20221013	2.47	N	131180	100	29 억		4777252	N	N	0	N	00	N
72	20230619	120742	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1361	-11	5	-0.80	62080708	45538	74.11	1377	1385	1359	1783	961	1372	1363.27	16.28	0	-1392	1384	1378	1374	1368	1364	1376	1366	29	411	100	960	1	1	29350000	399	15.29	0.66	12	0.16	89.00	2070.00	1810	20220616	-24.81	1270	20221013	7.17	1620	-15.99	20230112	1285	5.91	20230103	1780	-23.54	20220902	1270	7.17	20221013	2.47	N	131180	100	29 억		4777252	N	N	0	N	00	N
73	20230619	110829	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1364	-8	5	-0.58	25118030	18367	29.89	1377	1385	1359	1783	961	1372	1367.56	16.28	0	-931	1384	1378	1374	1368	1364	1376	1366	29	411	100	960	1	1	29350000	400	15.33	0.66	12	0.06	89.00	2070.00	1810	20220616	-24.64	1270	20221013	7.40	1620	-15.80	20230112	1285	6.15	20230103	1780	-23.37	20220902	1270	7.40	20221013	2.47	N	131180	100	29 억		4777252	N	N	0	N	00	N
74	20230619	100223	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1366	-6	5	-0.44	24950036	18244	29.69	1377	1385	1359	1783	961	1372	1367.57	16.28	0	-900	1384	1378	1374	1368	1364	1376	1366	29	411	100	960	1	1	29350000	401	15.35	0.66	12	0.06	89.00	2070.00	1810	20220616	-24.53	1270	20221013	7.56	1620	-15.68	20230112	1285	6.30	20230103	1780	-23.26	20220902	1270	7.56	20221013	2.47	N	131180	100	29 억		4777252	N	N	0	N	00	N
75	20230619	090438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1385	13	2	0.95	10225758	7435	12.10	1377	1385	1371	1783	961	1372	1375.35	16.28	0	-1634	1384	1378	1374	1368	1364	1376	1366	29	411	100	960	1	1	29350000	406	15.56	0.67	12	0.03	89.00	2070.00	1810	20220616	-23.48	1270	20221013	9.06	1620	-14.51	20230112	1285	7.78	20230103	1780	-22.19	20220902	1270	9.06	20221013	2.47	N	131180	100	29 억		4777252	N	N	0	N	00	N
76	20230616	160200	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1372	-3	5	-0.22	83737863	60929	71.54	1379	1380	1370	1787	963	1375	1374.41	16.28	0	-6180	1396	1385	1375	1364	1354	1380	1359	29	412	100	960	1	1	29350000	403	15.42	0.66	12	0.21	89.00	2070.00	1810	20220616	-24.20	1270	20221013	8.03	1620	-15.31	20230112	1285	6.77	20230103	1810	-24.20	20220616	1270	8.03	20221013	2.53	N	131180	100	29 억		4778548	N	N	0	N	00	N
77	20230616	150400	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1372	-3	5	-0.22	64520906	46921	55.09	1379	1380	1371	1787	963	1375	1375.10	16.28	0	-5929	1396	1385	1375	1364	1354	1380	1359	29	412	100	960	1	1	29350000	403	15.42	0.66	12	0.16	89.00	2070.00	1810	20220616	-24.20	1270	20221013	8.03	1620	-15.31	20230112	1285	6.77	20230103	1810	-24.20	20220616	1270	8.03	20221013	2.53	N	131180	100	29 억		4778548	N	N	0	N	00	N
78	20230616	140518	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1379	4	2	0.29	28356022	20608	24.20	1379	1380	1371	1787	963	1375	1375.97	16.28	0	-5713	1396	1385	1375	1364	1354	1380	1359	29	412	100	960	1	1	29350000	405	15.49	0.67	12	0.07	89.00	2070.00	1810	20220616	-23.81	1270	20221013	8.58	1620	-14.88	20230112	1285	7.32	20230103	1810	-23.81	20220616	1270	8.58	20221013	2.53	N	131180	100	29 억		4778548	N	N	0	N	00	N
79	20230616	130653	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1377	2	2	0.15	24988871	18166	21.33	1379	1379	1371	1787	963	1375	1375.58	16.28	0	-5316	1396	1385	1375	1364	1354	1380	1359	29	412	100	960	1	1	29350000	404	15.47	0.67	12	0.06	89.00	2070.00	1810	20220616	-23.92	1270	20221013	8.43	1620	-15.00	20230112	1285	7.16	20230103	1810	-23.92	20220616	1270	8.43	20221013	2.53	N	131180	100	29 억		4778548	N	N	0	N	00	N
80	20230616	120729	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1377	2	2	0.15	22449469	16320	19.16	1379	1379	1371	1787	963	1375	1375.58	16.28	0	-5316	1396	1385	1375	1364	1354	1380	1359	29	412	100	960	1	1	29350000	404	15.47	0.67	12	0.06	89.00	2070.00	1810	20220616	-23.92	1270	20221013	8.43	1620	-15.00	20230112	1285	7.16	20230103	1810	-23.92	20220616	1270	8.43	20221013	2.53	N	131180	100	29 억		4778548	N	N	0	N	00	N
81	20230616	110759	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1378	3	2	0.22	19317428	14039	16.48	1379	1379	1371	1787	963	1375	1375.98	16.28	0	-3895	1396	1385	1375	1364	1354	1380	1359	29	412	100	960	1	1	29350000	404	15.48	0.67	12	0.05	89.00	2070.00	1810	20220616	-23.87	1270	20221013	8.50	1620	-14.94	20230112	1285	7.24	20230103	1810	-23.87	20220616	1270	8.50	20221013	2.53	N	131180	100	29 억		4778548	N	N	0	N	00	N
82	20230616	100505	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1373	-2	5	-0.15	17025159	12369	14.52	1379	1379	1371	1787	963	1375	1376.44	16.28	0	-2285	1396	1385	1375	1364	1354	1380	1359	29	412	100	960	1	1	29350000	403	15.43	0.66	12	0.04	89.00	2070.00	1810	20220616	-24.14	1270	20221013	8.11	1620	-15.25	20230112	1285	6.85	20230103	1810	-24.14	20220616	1270	8.11	20221013	2.53	N	131180	100	29 억		4778548	N	N	0	N	00	N
83	20230616	090351	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1371	-4	5	-0.29	8647996	6273	7.37	1379	1379	1371	1787	963	1375	1378.61	16.28	0	-646	1396	1385	1375	1364	1354	1380	1359	29	412	100	960	1	1	29350000	402	15.40	0.66	12	0.02	89.00	2070.00	1810	20220616	-24.25	1270	20221013	7.95	1620	-15.37	20230112	1285	6.69	20230103	1810	-24.25	20220616	1270	7.95	20221013	2.53	N	131180	100	29 억		4778548	N	N	0	N	00	N
84	20230615	150545	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1370	-11	5	-0.80	110873799	80564	107.24	1381	1386	1365	1795	967	1381	1376.22	16.27	0	-605	1402	1391	1382	1371	1362	1387	1367	29	414	100	960	1	1	29350000	402	15.39	0.66	12	0.27	89.00	2070.00	1810	20220616	-24.31	1270	20221013	7.87	1620	-15.43	20230112	1285	6.61	20230103	1810	-24.31	20220616	1270	7.87	20221013	2.51	N	131180	100	29 억		4776443	N	N	0	N	00	N
85	20230615	140623	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1371	-10	5	-0.72	106114346	77088	102.61	1381	1386	1365	1795	967	1381	1376.54	16.27	0	1916	1402	1391	1382	1371	1362	1387	1367	29	414	100	960	1	1	29350000	402	15.40	0.66	12	0.26	89.00	2070.00	1810	20220616	-24.25	1270	20221013	7.95	1620	-15.37	20230112	1285	6.69	20230103	1810	-24.25	20220616	1270	7.95	20221013	2.51	N	131180	100	29 억		4776443	N	N	0	N	00	N
86	20230615	130508	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1379	-2	5	-0.14	80172714	58126	77.37	1381	1386	1371	1795	967	1381	1379.29	16.27	0	3530	1402	1391	1382	1371	1362	1387	1367	29	414	100	960	1	1	29350000	405	15.49	0.67	12	0.20	89.00	2070.00	1810	20220616	-23.81	1270	20221013	8.58	1620	-14.88	20230112	1285	7.32	20230103	1810	-23.81	20220616	1270	8.58	20221013	2.51	N	131180	100	29 억		4776443	N	N	0	N	00	N
87	20230615	120912	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1381	0	3	0.00	58051688	42004	55.91	1381	1386	1374	1795	967	1381	1382.05	16.27	0	3552	1402	1391	1382	1371	1362	1387	1367	29	414	100	960	1	1	29350000	405	15.52	0.67	12	0.14	89.00	2070.00	1810	20220616	-23.70	1270	20221013	8.74	1620	-14.75	20230112	1285	7.47	20230103	1810	-23.70	20220616	1270	8.74	20221013	2.51	N	131180	100	29 억		4776443	N	N	0	N	00	N
88	20230615	110432	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1377	-4	5	-0.29	56151042	40622	54.07	1381	1386	1377	1795	967	1381	1382.28	16.27	0	3593	1402	1391	1382	1371	1362	1387	1367	29	414	100	960	1	1	29350000	404	15.47	0.67	12	0.14	89.00	2070.00	1810	20220616	-23.92	1270	20221013	8.43	1620	-15.00	20230112	1285	7.16	20230103	1810	-23.92	20220616	1270	8.43	20221013	2.51	N	131180	100	29 억		4776443	N	N	0	N	00	N
89	20230611	184825	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	1390	7	2	0.51	125297657	90459	47.83	1389	1394	1382	1797	969	1383	1385.13	16.30	-2102	-652	1416	1399	1389	1372	1362	1394	1367	29	414	100	960	1	1	29350000	408	15.62	0.67	12	0.31	89.00	2070.00	1955	20220608	-28.90	1270	20221013	9.45	1620	-14.20	20230112	1285	8.17	20230103	1950	-28.72	20220609	1270	9.45	20221013	2.31	N	131180	100	29 억		4785013	N	N	0	N	00	N