KissMeData/263800/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	160947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	-50	5	-0.86	523994290	90990	99.93	5770	5850	5660	7520	4060	5790	5758.84	1.55	0	6510	6190	5990	5870	5670	5550	5930	5610	81	1730	500	3580	10	1	16208380	930	38.78	2.97	12	0.56	148.00	1934.00	10440	20230209	-45.02	3925	20221013	46.24	10440	-45.02	20230209	4860	18.11	20230103	10440	-45.02	20230209	3925	46.24	20221013	3.87	N	263800	500	81 억		251158	N	N	0	N	00	N
3	20230630	150948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-30	5	-0.52	447026470	77597	85.22	5770	5850	5660	7520	4060	5790	5760.87	1.55	0	3908	6190	5990	5870	5670	5550	5930	5610	81	1730	500	3580	10	1	16208380	934	38.92	2.98	12	0.48	148.00	1934.00	10440	20230209	-44.83	3925	20221013	46.75	10440	-44.83	20230209	4860	18.52	20230103	10440	-44.83	20230209	3925	46.75	20221013	3.87	N	263800	500	81 억		251158	N	N	0	N	00	N
4	20230630	140947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	-60	5	-1.04	370836220	64377	70.70	5770	5850	5660	7520	4060	5790	5760.38	1.55	0	-229	6190	5990	5870	5670	5550	5930	5610	81	1730	500	3580	10	1	16208380	929	38.72	2.96	12	0.40	148.00	1934.00	10440	20230209	-45.11	3925	20221013	45.99	10440	-45.11	20230209	4860	17.90	20230103	10440	-45.11	20230209	3925	45.99	20221013	3.87	N	263800	500	81 억		251158	N	N	0	N	00	N
5	20230630	130947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-30	5	-0.52	344655640	59810	65.68	5770	5850	5660	7520	4060	5790	5762.51	1.55	0	-214	6190	5990	5870	5670	5550	5930	5610	81	1730	500	3580	10	1	16208380	934	38.92	2.98	12	0.37	148.00	1934.00	10440	20230209	-44.83	3925	20221013	46.75	10440	-44.83	20230209	4860	18.52	20230103	10440	-44.83	20230209	3925	46.75	20221013	3.87	N	263800	500	81 억		251158	N	N	0	N	00	N
6	20230630	120944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-20	5	-0.35	308804720	53566	58.83	5770	5850	5660	7520	4060	5790	5764.94	1.55	0	-173	6190	5990	5870	5670	5550	5930	5610	81	1730	500	3580	10	1	16208380	935	38.99	2.98	12	0.33	148.00	1934.00	10440	20230209	-44.73	3925	20221013	47.01	10440	-44.73	20230209	4860	18.72	20230103	10440	-44.73	20230209	3925	47.01	20221013	3.87	N	263800	500	81 억		251158	N	N	0	N	00	N
7	20230630	110943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	40	2	0.69	271926300	47193	51.83	5770	5850	5660	7520	4060	5790	5762.00	1.55	0	2438	6190	5990	5870	5670	5550	5930	5610	81	1730	500	3580	10	1	16208380	945	39.39	3.01	12	0.29	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.87	N	263800	500	81 억		251158	N	N	0	N	00	N
8	20230630	100947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-30	5	-0.52	126384620	22048	24.21	5770	5810	5660	7520	4060	5790	5732.25	1.55	0	725	6190	5990	5870	5670	5550	5930	5610	81	1730	500	3580	10	1	16208380	934	38.92	2.98	12	0.14	148.00	1934.00	10440	20230209	-44.83	3925	20221013	46.75	10440	-44.83	20230209	4860	18.52	20230103	10440	-44.83	20230209	3925	46.75	20221013	3.87	N	263800	500	81 억		251158	N	N	0	N	00	N
9	20230630	090947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-40	5	-0.69	19987820	3465	3.81	5770	5810	5750	7520	4060	5790	5768.49	1.55	0	-804	6190	5990	5870	5670	5550	5930	5610	81	1730	500	3580	10	1	16208380	932	38.85	2.97	12	0.02	148.00	1934.00	10440	20230209	-44.92	3925	20221013	46.50	10440	-44.92	20230209	4860	18.31	20230103	10440	-44.92	20230209	3925	46.50	20221013	3.87	N	263800	500	81 억		251158	N	N	0	N	00	N
10	20230629	160941	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	-200	5	-3.34	533561520	91006	57.72	5970	6070	5750	7780	4200	5990	5863.30	1.65	0	-16096	6396	6192	6066	5862	5736	6130	5800	81	1790	500	3710	10	1	16208380	938	39.12	2.99	12	0.56	148.00	1934.00	10440	20230209	-44.54	3925	20221013	47.52	10440	-44.54	20230209	4860	19.14	20230103	10440	-44.54	20230209	3925	47.52	20221013	3.91	N	263800	500	81 억		267254	N	N	0	N	00	N
11	20230629	150942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-190	5	-3.17	506246330	86287	54.73	5970	6070	5750	7780	4200	5990	5867.01	1.65	0	-17933	6396	6192	6066	5862	5736	6130	5800	81	1790	500	3710	10	1	16208380	940	39.19	3.00	12	0.53	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	3.91	N	263800	500	81 억		267254	N	N	0	N	00	N
12	20230629	140940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-230	5	-3.84	421461410	71611	45.42	5970	6070	5760	7780	4200	5990	5885.43	1.65	0	-18871	6396	6192	6066	5862	5736	6130	5800	81	1790	500	3710	10	1	16208380	934	38.92	2.98	12	0.44	148.00	1934.00	10440	20230209	-44.83	3925	20221013	46.75	10440	-44.83	20230209	4860	18.52	20230103	10440	-44.83	20230209	3925	46.75	20221013	3.91	N	263800	500	81 억		267254	N	N	0	N	00	N
13	20230629	130938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-190	5	-3.17	379149790	64296	40.78	5970	6070	5780	7780	4200	5990	5896.94	1.65	0	-15467	6396	6192	6066	5862	5736	6130	5800	81	1790	500	3710	10	1	16208380	940	39.19	3.00	12	0.40	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	3.91	N	263800	500	81 억		267254	N	N	0	N	00	N
14	20230629	120942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	-140	5	-2.34	280516510	47326	30.02	5970	6070	5840	7780	4200	5990	5927.32	1.65	0	-12657	6396	6192	6066	5862	5736	6130	5800	81	1790	500	3710	10	1	16208380	948	39.53	3.02	12	0.29	148.00	1934.00	10440	20230209	-43.97	3925	20221013	49.04	10440	-43.97	20230209	4860	20.37	20230103	10440	-43.97	20230209	3925	49.04	20221013	3.91	N	263800	500	81 억		267254	N	N	0	N	00	N
15	20230629	110943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-130	5	-2.17	199699600	33509	21.25	5970	6070	5850	7780	4200	5990	5959.58	1.65	0	-9788	6396	6192	6066	5862	5736	6130	5800	81	1790	500	3710	10	1	16208380	950	39.59	3.03	12	0.21	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	3.91	N	263800	500	81 억		267254	N	N	0	N	00	N
16	20230629	100945	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5970	-20	5	-0.33	99207970	16535	10.49	5970	6070	5950	7780	4200	5990	5999.88	1.65	0	-1927	6396	6192	6066	5862	5736	6130	5800	81	1790	500	3710	10	1	16208380	968	40.34	3.09	12	0.10	148.00	1934.00	10440	20230209	-42.82	3925	20221013	52.10	10440	-42.82	20230209	4860	22.84	20230103	10440	-42.82	20230209	3925	52.10	20221013	3.91	N	263800	500	81 억		267254	N	N	0	N	00	N
17	20230629	090851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6060	70	2	1.17	52791880	8773	5.56	5970	6070	5970	7780	4200	5990	6017.54	1.65	0	1023	6396	6192	6066	5862	5736	6130	5800	81	1790	500	3710	10	1	16208380	982	40.95	3.13	12	0.05	148.00	1934.00	10440	20230209	-41.95	3925	20221013	54.39	10440	-41.95	20230209	4860	24.69	20230103	10440	-41.95	20230209	3925	54.39	20221013	3.91	N	263800	500	81 억		267254	N	N	0	N	00	N
18	20230628	160930	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5990	-100	5	-1.64	946913000	155183	146.68	6220	6270	5940	7910	4270	6090	6101.94	1.88	0	-38071	6296	6192	6016	5912	5736	6245	5965	81	1820	500	3770	10	1	16208380	971	40.47	3.10	12	0.96	148.00	1934.00	10440	20230209	-42.62	3925	20221013	52.61	10440	-42.62	20230209	4860	23.25	20230103	10440	-42.62	20230209	3925	52.61	20221013	3.94	N	263800	500	81 억		305318	N	N	0	N	00	N
19	20230628	150936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6020	-70	5	-1.15	907177970	148556	140.42	6220	6270	5940	7910	4270	6090	6106.64	1.88	0	-40439	6296	6192	6016	5912	5736	6245	5965	81	1820	500	3770	10	1	16208380	976	40.68	3.11	12	0.92	148.00	1934.00	10440	20230209	-42.34	3925	20221013	53.38	10440	-42.34	20230209	4860	23.87	20230103	10440	-42.34	20230209	3925	53.38	20221013	3.94	N	263800	500	81 억		305318	N	N	0	N	00	N
20	20230628	140935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	-130	5	-2.13	876258330	143406	135.55	6220	6270	5940	7910	4270	6090	6110.33	1.88	0	-40541	6296	6192	6016	5912	5736	6245	5965	81	1820	500	3770	10	1	16208380	966	40.27	3.08	12	0.88	148.00	1934.00	10440	20230209	-42.91	3925	20221013	51.85	10440	-42.91	20230209	4860	22.63	20230103	10440	-42.91	20230209	3925	51.85	20221013	3.94	N	263800	500	81 억		305318	N	N	0	N	00	N
21	20230628	130935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	-140	5	-2.30	840230890	137361	129.83	6220	6270	5950	7910	4270	6090	6116.95	1.88	0	-38326	6296	6192	6016	5912	5736	6245	5965	81	1820	500	3770	10	1	16208380	964	40.20	3.08	12	0.85	148.00	1934.00	10440	20230209	-43.01	3925	20221013	51.59	10440	-43.01	20230209	4860	22.43	20230103	10440	-43.01	20230209	3925	51.59	20221013	3.94	N	263800	500	81 억		305318	N	N	0	N	00	N
22	20230628	120947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	-110	5	-1.81	800123350	130637	123.48	6220	6270	5950	7910	4270	6090	6124.78	1.88	0	-36550	6296	6192	6016	5912	5736	6245	5965	81	1820	500	3770	10	1	16208380	969	40.41	3.09	12	0.81	148.00	1934.00	10440	20230209	-42.72	3925	20221013	52.36	10440	-42.72	20230209	4860	23.05	20230103	10440	-42.72	20230209	3925	52.36	20221013	3.94	N	263800	500	81 억		305318	N	N	0	N	00	N
23	20230628	110942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5970	-120	5	-1.97	735177230	119757	113.20	6220	6270	5960	7910	4270	6090	6138.91	1.88	0	-30960	6296	6192	6016	5912	5736	6245	5965	81	1820	500	3770	10	1	16208380	968	40.34	3.09	12	0.74	148.00	1934.00	10440	20230209	-42.82	3925	20221013	52.10	10440	-42.82	20230209	4860	22.84	20230103	10440	-42.82	20230209	3925	52.10	20221013	3.94	N	263800	500	81 억		305318	N	N	0	N	00	N
24	20230628	100942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6040	-50	5	-0.82	601658570	97521	92.18	6220	6270	6020	7910	4270	6090	6169.53	1.88	0	-24459	6296	6192	6016	5912	5736	6245	5965	81	1820	500	3770	10	1	16208380	979	40.81	3.12	12	0.60	148.00	1934.00	10440	20230209	-42.15	3925	20221013	53.89	10440	-42.15	20230209	4860	24.28	20230103	10440	-42.15	20230209	3925	53.89	20221013	3.94	N	263800	500	81 억		305318	N	N	0	N	00	N
25	20230628	090937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6110	20	2	0.33	433919250	69899	66.07	6220	6270	6110	7910	4270	6090	6207.80	1.88	0	-12063	6296	6192	6016	5912	5736	6245	5965	81	1820	500	3770	10	1	16208380	990	41.28	3.16	12	0.43	148.00	1934.00	10440	20230209	-41.48	3925	20221013	55.67	10440	-41.48	20230209	4860	25.72	20230103	10440	-41.48	20230209	3925	55.67	20221013	3.94	N	263800	500	81 억		305318	N	N	0	N	00	N
26	20230627	160937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6090	110	2	1.84	599901790	101154	150.17	5920	6120	5840	7770	4190	5980	5926.07	1.94	0	-8925	6226	6102	5976	5852	5726	6040	5790	81	1790	500	3700	10	1	16208380	987	41.15	3.15	12	0.62	148.00	1934.00	10440	20230209	-41.67	3925	20221013	55.16	10440	-41.67	20230209	4860	25.31	20230103	10440	-41.67	20230209	3925	55.16	20221013	4.01	N	263800	500	81 억		314243	N	N	0	N	00	N
27	20230627	150945	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-60	5	-1.00	456399850	77503	115.06	5920	5980	5840	7770	4190	5980	5888.80	1.94	0	-4234	6226	6102	5976	5852	5726	6040	5790	81	1790	500	3700	10	1	16208380	960	40.00	3.06	12	0.48	148.00	1934.00	10440	20230209	-43.30	3925	20221013	50.83	10440	-43.30	20230209	4860	21.81	20230103	10440	-43.30	20230209	3925	50.83	20221013	4.01	N	263800	500	81 억		314243	N	N	0	N	00	N
28	20230627	140954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-120	5	-2.01	372471430	63373	94.08	5920	5980	5840	7770	4190	5980	5877.45	1.94	0	-4008	6226	6102	5976	5852	5726	6040	5790	81	1790	500	3700	10	1	16208380	950	39.59	3.03	12	0.39	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	4.01	N	263800	500	81 억		314243	N	N	0	N	00	N
29	20230627	130951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-120	5	-2.01	338831860	57631	85.56	5920	5980	5840	7770	4190	5980	5879.33	1.94	0	-2631	6226	6102	5976	5852	5726	6040	5790	81	1790	500	3700	10	1	16208380	950	39.59	3.03	12	0.36	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	4.01	N	263800	500	81 억		314243	N	N	0	N	00	N
30	20230627	120952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-120	5	-2.01	289257300	49157	72.98	5920	5980	5840	7770	4190	5980	5884.36	1.94	0	1732	6226	6102	5976	5852	5726	6040	5790	81	1790	500	3700	10	1	16208380	950	39.59	3.03	12	0.30	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	4.01	N	263800	500	81 억		314243	N	N	0	N	00	N
31	20230627	111001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	-90	5	-1.51	168300690	28515	42.33	5920	5980	5870	7770	4190	5980	5902.18	1.94	0	2154	6226	6102	5976	5852	5726	6040	5790	81	1790	500	3700	10	1	16208380	955	39.80	3.05	12	0.18	148.00	1934.00	10440	20230209	-43.58	3925	20221013	50.06	10440	-43.58	20230209	4860	21.19	20230103	10440	-43.58	20230209	3925	50.06	20221013	4.01	N	263800	500	81 억		314243	N	N	0	N	00	N
32	20230627	100931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	-20	5	-0.33	87708420	14840	22.03	5920	5960	5870	7770	4190	5980	5910.27	1.94	0	897	6226	6102	5976	5852	5726	6040	5790	81	1790	500	3700	10	1	16208380	966	40.27	3.08	12	0.09	148.00	1934.00	10440	20230209	-42.91	3925	20221013	51.85	10440	-42.91	20230209	4860	22.63	20230103	10440	-42.91	20230209	3925	51.85	20221013	4.01	N	263800	500	81 억		314243	N	N	0	N	00	N
33	20230627	090937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-110	5	-1.84	20947910	3546	5.26	5920	5940	5870	7770	4190	5980	5907.48	1.94	0	133	6226	6102	5976	5852	5726	6040	5790	81	1790	500	3700	10	1	16208380	951	39.66	3.04	12	0.02	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	4.01	N	263800	500	81 억		314243	N	N	0	N	00	N
34	20230626	160936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	-30	5	-0.50	398371120	66682	71.45	6000	6100	5850	7810	4210	6010	5974.19	1.88	0	10401	6263	6136	6023	5896	5783	6080	5840	81	1800	500	3720	10	1	16208380	969	40.41	3.09	12	0.41	148.00	1934.00	10440	20230209	-42.72	3925	20221013	52.36	10440	-42.72	20230209	4860	23.05	20230103	10440	-42.72	20230209	3925	52.36	20221013	4.00	N	263800	500	81 억		304521	N	N	0	N	00	N
35	20230626	150942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5990	-20	5	-0.33	355665940	59517	63.78	6000	6100	5850	7810	4210	6010	5975.87	1.88	0	7738	6263	6136	6023	5896	5783	6080	5840	81	1800	500	3720	10	1	16208380	971	40.47	3.10	12	0.37	148.00	1934.00	10440	20230209	-42.62	3925	20221013	52.61	10440	-42.62	20230209	4860	23.25	20230103	10440	-42.62	20230209	3925	52.61	20221013	4.00	N	263800	500	81 억		304521	N	N	0	N	00	N
36	20230626	140940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	-50	5	-0.83	299104210	50027	53.61	6000	6100	5850	7810	4210	6010	5978.86	1.88	0	5022	6263	6136	6023	5896	5783	6080	5840	81	1800	500	3720	10	1	16208380	966	40.27	3.08	12	0.31	148.00	1934.00	10440	20230209	-42.91	3925	20221013	51.85	10440	-42.91	20230209	4860	22.63	20230103	10440	-42.91	20230209	3925	51.85	20221013	4.00	N	263800	500	81 억		304521	N	N	0	N	00	N
37	20230626	130934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	-10	5	-0.17	270303590	45204	48.44	6000	6100	5850	7810	4210	6010	5979.64	1.88	0	5382	6263	6136	6023	5896	5783	6080	5840	81	1800	500	3720	10	1	16208380	973	40.54	3.10	12	0.28	148.00	1934.00	10440	20230209	-42.53	3925	20221013	52.87	10440	-42.53	20230209	4860	23.46	20230103	10440	-42.53	20230209	3925	52.87	20221013	4.00	N	263800	500	81 억		304521	N	N	0	N	00	N
38	20230626	120937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	-10	5	-0.17	201443240	33796	36.21	6000	6060	5850	7810	4210	6010	5960.56	1.88	0	4534	6263	6136	6023	5896	5783	6080	5840	81	1800	500	3720	10	1	16208380	973	40.54	3.10	12	0.21	148.00	1934.00	10440	20230209	-42.53	3925	20221013	52.87	10440	-42.53	20230209	4860	23.46	20230103	10440	-42.53	20230209	3925	52.87	20221013	4.00	N	263800	500	81 억		304521	N	N	0	N	00	N
39	20230626	110935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6040	30	2	0.50	158872180	26732	28.64	6000	6060	5850	7810	4210	6010	5943.15	1.88	0	2522	6263	6136	6023	5896	5783	6080	5840	81	1800	500	3720	10	1	16208380	979	40.81	3.12	12	0.16	148.00	1934.00	10440	20230209	-42.15	3925	20221013	53.89	10440	-42.15	20230209	4860	24.28	20230103	10440	-42.15	20230209	3925	53.89	20221013	4.00	N	263800	500	81 억		304521	N	N	0	N	00	N
40	20230626	100935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6020	10	2	0.17	125790220	21214	22.73	6000	6060	5850	7810	4210	6010	5929.59	1.88	0	1715	6263	6136	6023	5896	5783	6080	5840	81	1800	500	3720	10	1	16208380	976	40.68	3.11	12	0.13	148.00	1934.00	10440	20230209	-42.34	3925	20221013	53.38	10440	-42.34	20230209	4860	23.87	20230103	10440	-42.34	20230209	3925	53.38	20221013	4.00	N	263800	500	81 억		304521	N	N	0	N	00	N
41	20230626	090938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	-110	5	-1.83	35118640	5917	6.34	6000	6000	5900	7810	4210	6010	5935.21	1.88	0	-1820	6263	6136	6023	5896	5783	6080	5840	81	1800	500	3720	10	1	16208380	956	39.86	3.05	12	0.04	148.00	1934.00	10440	20230209	-43.49	3925	20221013	50.32	10440	-43.49	20230209	4860	21.40	20230103	10440	-43.49	20230209	3925	50.32	20221013	4.00	N	263800	500	81 억		304521	N	N	0	N	00	N
42	20230623	183554	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6010	-40	5	-0.66	561649470	93323	81.70	6070	6150	5910	7860	4240	6050	6018.43	1.88	2894	2895	6430	6240	6130	5940	5830	6185	5885	81	1810	500	3750	10	1	16208380	974	40.61	3.11	12	0.58	148.00	1934.00	10440	20230209	-42.43	3925	20221013	53.12	10440	-42.43	20230209	4860	23.66	20230103	10440	-42.43	20230209	3925	53.12	20221013	4.04	N	263800	500	81 억		304521	N	N	0	N	00	N
43	20230623	140750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5970	-80	5	-1.32	365226770	60482	52.95	6070	6150	5960	7860	4240	6050	6038.60	1.86	0	-6667	6430	6240	6130	5940	5830	6185	5885	81	1810	500	3750	10	1	16208380	968	40.34	3.09	12	0.37	148.00	1934.00	10440	20230209	-42.82	3925	20221013	52.10	10440	-42.82	20230209	4860	22.84	20230103	10440	-42.82	20230209	3925	52.10	20221013	4.04	N	263800	500	81 억		301627	N	N	0	N	00	N
44	20230622	160431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6050	-60	5	-0.98	697171000	113780	149.47	6080	6320	6020	7940	4280	6110	6127.58	1.83	0	4644	6476	6292	6196	6012	5916	6245	5965	81	1830	500	3780	10	1	16208380	981	40.88	3.13	12	0.70	148.00	1934.00	10440	20230209	-42.05	3925	20221013	54.14	10440	-42.05	20230209	4860	24.49	20230103	10440	-42.05	20230209	3925	54.14	20221013	4.05	N	263800	500	81 억		296791	N	N	0	N	00	N
45	20230622	150926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6080	-30	5	-0.49	636041410	103691	136.22	6080	6320	6020	7940	4280	6110	6134.03	1.83	0	2433	6476	6292	6196	6012	5916	6245	5965	81	1830	500	3780	10	1	16208380	985	41.08	3.14	12	0.64	148.00	1934.00	10440	20230209	-41.76	3925	20221013	54.90	10440	-41.76	20230209	4860	25.10	20230103	10440	-41.76	20230209	3925	54.90	20221013	4.05	N	263800	500	81 억		296791	N	N	0	N	00	N
46	20230622	140638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6160	50	2	0.82	476636220	77511	101.82	6080	6320	6020	7940	4280	6110	6149.32	1.83	0	-1949	6476	6292	6196	6012	5916	6245	5965	81	1830	500	3780	10	1	16208380	998	41.62	3.19	12	0.48	148.00	1934.00	10440	20230209	-41.00	3925	20221013	56.94	10440	-41.00	20230209	4860	26.75	20230103	10440	-41.00	20230209	3925	56.94	20221013	4.05	N	263800	500	81 억		296791	N	N	0	N	00	N
47	20230622	130902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6120	10	2	0.16	189240190	30961	40.67	6080	6180	6020	7940	4280	6110	6112.22	1.83	0	226	6476	6292	6196	6012	5916	6245	5965	81	1830	500	3780	10	1	16208380	992	41.35	3.16	12	0.19	148.00	1934.00	10440	20230209	-41.38	3925	20221013	55.92	10440	-41.38	20230209	4860	25.93	20230103	10440	-41.38	20230209	3925	55.92	20221013	4.05	N	263800	500	81 억		296791	N	N	0	N	00	N
48	20230622	120614	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6130	20	2	0.33	165332820	27052	35.54	6080	6180	6020	7940	4280	6110	6111.67	1.83	0	472	6476	6292	6196	6012	5916	6245	5965	81	1830	500	3780	10	1	16208380	994	41.42	3.17	12	0.17	148.00	1934.00	10440	20230209	-41.28	3925	20221013	56.18	10440	-41.28	20230209	4860	26.13	20230103	10440	-41.28	20230209	3925	56.18	20221013	4.05	N	263800	500	81 억		296791	N	N	0	N	00	N
49	20230622	110605	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6110	0	3	0.00	129683910	21227	27.89	6080	6180	6020	7940	4280	6110	6109.38	1.83	0	150	6476	6292	6196	6012	5916	6245	5965	81	1830	500	3780	10	1	16208380	990	41.28	3.16	12	0.13	148.00	1934.00	10440	20230209	-41.48	3925	20221013	55.67	10440	-41.48	20230209	4860	25.72	20230103	10440	-41.48	20230209	3925	55.67	20221013	4.05	N	263800	500	81 억		296791	N	N	0	N	00	N
50	20230622	100933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6130	20	2	0.33	88073050	14414	18.94	6080	6180	6020	7940	4280	6110	6110.25	1.83	0	-1309	6476	6292	6196	6012	5916	6245	5965	81	1830	500	3780	10	1	16208380	994	41.42	3.17	12	0.09	148.00	1934.00	10440	20230209	-41.28	3925	20221013	56.18	10440	-41.28	20230209	4860	26.13	20230103	10440	-41.28	20230209	3925	56.18	20221013	4.05	N	263800	500	81 억		296791	N	N	0	N	00	N
51	20230622	090720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6040	-70	5	-1.15	21371860	3531	4.64	6080	6080	6020	7940	4280	6110	6050.96	1.83	0	-793	6476	6292	6196	6012	5916	6245	5965	81	1830	500	3780	10	1	16208380	979	40.81	3.12	12	0.02	148.00	1934.00	10440	20230209	-42.15	3925	20221013	53.89	10440	-42.15	20230209	4860	24.28	20230103	10440	-42.15	20230209	3925	53.89	20221013	4.05	N	263800	500	81 억		296791	N	N	0	N	00	N
52	20230621	160109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6110	-230	5	-3.63	469631150	75960	33.36	6290	6380	6100	8240	4440	6340	6182.56	1.93	0	-16607	6920	6630	6450	6160	5980	6775	6305	81	1900	500	3930	10	1	16208380	990	41.28	3.16	12	0.47	148.00	1934.00	10440	20230209	-41.48	3925	20221013	55.67	10440	-41.48	20230209	4860	25.72	20230103	10440	-41.48	20230209	3925	55.67	20221013	4.04	N	263800	500	81 억		313338	N	N	0	N	00	N
53	20230621	150444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6110	-230	5	-3.63	432403870	69870	30.68	6290	6380	6100	8240	4440	6340	6188.64	1.93	0	-15290	6920	6630	6450	6160	5980	6775	6305	81	1900	500	3930	10	1	16208380	990	41.28	3.16	12	0.43	148.00	1934.00	10440	20230209	-41.48	3925	20221013	55.67	10440	-41.48	20230209	4860	25.72	20230103	10440	-41.48	20230209	3925	55.67	20221013	4.04	N	263800	500	81 억		313338	N	N	0	N	00	N
54	20230621	140637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6150	-190	5	-3.00	292742770	47074	20.67	6290	6380	6150	8240	4440	6340	6218.71	1.93	0	-12617	6920	6630	6450	6160	5980	6775	6305	81	1900	500	3930	10	1	16208380	997	41.55	3.18	12	0.29	148.00	1934.00	10440	20230209	-41.09	3925	20221013	56.69	10440	-41.09	20230209	4860	26.54	20230103	10440	-41.09	20230209	3925	56.69	20221013	4.04	N	263800	500	81 억		313338	N	N	0	N	00	N
55	20230621	130716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6190	-150	5	-2.37	246176260	39521	17.36	6290	6380	6170	8240	4440	6340	6228.93	1.93	0	-9981	6920	6630	6450	6160	5980	6775	6305	81	1900	500	3930	10	1	16208380	1003	41.82	3.20	12	0.24	148.00	1934.00	10440	20230209	-40.71	3925	20221013	57.71	10440	-40.71	20230209	4860	27.37	20230103	10440	-40.71	20230209	3925	57.71	20221013	4.04	N	263800	500	81 억		313338	N	N	0	N	00	N
56	20230621	120149	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6210	-130	5	-2.05	175310300	28080	12.33	6290	6380	6210	8240	4440	6340	6243.16	1.93	0	-6761	6920	6630	6450	6160	5980	6775	6305	81	1900	500	3930	10	1	16208380	1007	41.96	3.21	12	0.17	148.00	1934.00	10440	20230209	-40.52	3925	20221013	58.22	10440	-40.52	20230209	4860	27.78	20230103	10440	-40.52	20230209	3925	58.22	20221013	4.04	N	263800	500	81 억		313338	N	N	0	N	00	N
57	20230621	110744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6230	-110	5	-1.74	122825870	19636	8.62	6290	6380	6210	8240	4440	6340	6255.03	1.93	0	-4188	6920	6630	6450	6160	5980	6775	6305	81	1900	500	3930	10	1	16208380	1010	42.09	3.22	12	0.12	148.00	1934.00	10440	20230209	-40.33	3925	20221013	58.73	10440	-40.33	20230209	4860	28.19	20230103	10440	-40.33	20230209	3925	58.73	20221013	4.04	N	263800	500	81 억		313338	N	N	0	N	00	N
58	20230621	100501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6220	-120	5	-1.89	92582130	14780	6.49	6290	6380	6210	8240	4440	6340	6263.89	1.93	0	-2113	6920	6630	6450	6160	5980	6775	6305	81	1900	500	3930	10	1	16208380	1008	42.03	3.22	12	0.09	148.00	1934.00	10440	20230209	-40.42	3925	20221013	58.47	10440	-40.42	20230209	4860	27.98	20230103	10440	-40.42	20230209	3925	58.47	20221013	4.04	N	263800	500	81 억		313338	N	N	0	N	00	N
59	20230621	090808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6300	-40	5	-0.63	11323400	1788	0.79	6290	6380	6290	8240	4440	6340	6332.90	1.93	0	-468	6920	6630	6450	6160	5980	6775	6305	81	1900	500	3930	10	1	16208380	1021	42.57	3.26	12	0.01	148.00	1934.00	10440	20230209	-39.66	3925	20221013	60.51	10440	-39.66	20230209	4860	29.63	20230103	10440	-39.66	20230209	3925	60.51	20221013	4.04	N	263800	500	81 억		313338	N	N	0	N	00	N
60	20230620	160143	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6340	40	2	0.63	1468573310	227349	359.86	6290	6740	6270	8190	4410	6300	6459.58	1.99	0	-9270	6493	6396	6303	6206	6113	6350	6160	81	1890	500	3900	10	1	16208380	1028	42.84	3.28	12	1.40	148.00	1934.00	10440	20230209	-39.27	3925	20221013	61.53	10440	-39.27	20230209	4860	30.45	20230103	10440	-39.27	20230209	3925	61.53	20221013	4.04	N	263800	500	81 억		322618	N	N	0	N	00	N
61	20230620	150512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6300	0	3	0.00	1436983100	222350	351.95	6290	6740	6270	8190	4410	6300	6462.71	1.99	0	-10441	6493	6396	6303	6206	6113	6350	6160	81	1890	500	3900	10	1	16208380	1021	42.57	3.26	12	1.37	148.00	1934.00	10440	20230209	-39.66	3925	20221013	60.51	10440	-39.66	20230209	4860	29.63	20230103	10440	-39.66	20230209	3925	60.51	20221013	4.04	N	263800	500	81 억		322618	N	N	0	N	00	N
62	20230620	140650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6280	-20	5	-0.32	1386636750	214342	339.27	6290	6740	6280	8190	4410	6300	6469.27	1.99	0	-10680	6493	6396	6303	6206	6113	6350	6160	81	1890	500	3900	10	1	16208380	1018	42.43	3.25	12	1.32	148.00	1934.00	10440	20230209	-39.85	3925	20221013	60.00	10440	-39.85	20230209	4860	29.22	20230103	10440	-39.85	20230209	3925	60.00	20221013	4.04	N	263800	500	81 억		322618	N	N	0	N	00	N
63	20230620	130937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6330	30	2	0.48	1306740630	201667	319.21	6290	6740	6290	8190	4410	6300	6479.69	1.99	0	-7627	6493	6396	6303	6206	6113	6350	6160	81	1890	500	3900	10	1	16208380	1026	42.77	3.27	12	1.24	148.00	1934.00	10440	20230209	-39.37	3925	20221013	61.27	10440	-39.37	20230209	4860	30.25	20230103	10440	-39.37	20230209	3925	61.27	20221013	4.04	N	263800	500	81 억		322618	N	N	0	N	00	N
64	20230620	120212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6330	30	2	0.48	1261483310	194518	307.89	6290	6740	6290	8190	4410	6300	6485.18	1.99	0	-5335	6493	6396	6303	6206	6113	6350	6160	81	1890	500	3900	10	1	16208380	1026	42.77	3.27	12	1.20	148.00	1934.00	10440	20230209	-39.37	3925	20221013	61.27	10440	-39.37	20230209	4860	30.25	20230103	10440	-39.37	20230209	3925	61.27	20221013	4.04	N	263800	500	81 억		322618	N	N	0	N	00	N
65	20230620	110723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6380	80	2	1.27	1176166540	181067	286.60	6290	6740	6290	8190	4410	6300	6495.75	1.99	0	-7153	6493	6396	6303	6206	6113	6350	6160	81	1890	500	3900	10	1	16208380	1034	43.11	3.30	12	1.12	148.00	1934.00	10440	20230209	-38.89	3925	20221013	62.55	10440	-38.89	20230209	4860	31.28	20230103	10440	-38.89	20230209	3925	62.55	20221013	4.04	N	263800	500	81 억		322618	N	N	0	N	00	N
66	20230620	100316	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6300	0	3	0.00	125508020	19869	31.45	6290	6370	6290	8190	4410	6300	6316.78	1.99	0	1480	6493	6396	6303	6206	6113	6350	6160	81	1890	500	3900	10	1	16208380	1021	42.57	3.26	12	0.12	148.00	1934.00	10440	20230209	-39.66	3925	20221013	60.51	10440	-39.66	20230209	4860	29.63	20230103	10440	-39.66	20230209	3925	60.51	20221013	4.04	N	263800	500	81 억		322618	N	N	0	N	00	N
67	20230620	090311	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6340	40	2	0.63	6873990	1092	1.73	6290	6340	6290	8190	4410	6300	6294.86	1.99	0	449	6493	6396	6303	6206	6113	6350	6160	81	1890	500	3900	10	1	16208380	1028	42.84	3.28	12	0.01	148.00	1934.00	10440	20230209	-39.27	3925	20221013	61.53	10440	-39.27	20230209	4860	30.45	20230103	10440	-39.27	20230209	3925	61.53	20221013	4.04	N	263800	500	81 억		322618	N	N	0	N	00	N
68	20230619	160535	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6300	-100	5	-1.56	393675210	62830	129.32	6400	6400	6210	8320	4480	6400	6265.71	1.98	0	2208	6493	6446	6393	6346	6293	6420	6320	81	1920	500	3960	10	1	16208380	1021	42.57	3.26	12	0.39	148.00	1934.00	10440	20230209	-39.66	3925	20221013	60.51	10440	-39.66	20230209	4860	29.63	20230103	10440	-39.66	20230209	3925	60.51	20221013	4.03	N	263800	500	81 억		320410	N	N	0	N	00	N
69	20230619	150607	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6300	-100	5	-1.56	356911460	56989	117.30	6400	6400	6210	8320	4480	6400	6262.81	1.98	0	-1003	6493	6446	6393	6346	6293	6420	6320	81	1920	500	3960	10	1	16208380	1021	42.57	3.26	12	0.35	148.00	1934.00	10440	20230209	-39.66	3925	20221013	60.51	10440	-39.66	20230209	4860	29.63	20230103	10440	-39.66	20230209	3925	60.51	20221013	4.03	N	263800	500	81 억		320410	N	N	0	N	00	N
70	20230619	140207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6260	-140	5	-2.19	282853220	45193	93.02	6400	6400	6210	8320	4480	6400	6258.78	1.98	0	-4655	6493	6446	6393	6346	6293	6420	6320	81	1920	500	3960	10	1	16208380	1015	42.30	3.24	12	0.28	148.00	1934.00	10440	20230209	-40.04	3925	20221013	59.49	10440	-40.04	20230209	4860	28.81	20230103	10440	-40.04	20230209	3925	59.49	20221013	4.03	N	263800	500	81 억		320410	N	N	0	N	00	N
71	20230619	130725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6260	-140	5	-2.19	246930570	39449	81.19	6400	6400	6210	8320	4480	6400	6259.49	1.98	0	-3694	6493	6446	6393	6346	6293	6420	6320	81	1920	500	3960	10	1	16208380	1015	42.30	3.24	12	0.24	148.00	1934.00	10440	20230209	-40.04	3925	20221013	59.49	10440	-40.04	20230209	4860	28.81	20230103	10440	-40.04	20230209	3925	59.49	20221013	4.03	N	263800	500	81 억		320410	N	N	0	N	00	N
72	20230619	120948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6260	-140	5	-2.19	223153880	35652	73.38	6400	6400	6210	8320	4480	6400	6259.22	1.98	0	-3262	6493	6446	6393	6346	6293	6420	6320	81	1920	500	3960	10	1	16208380	1015	42.30	3.24	12	0.22	148.00	1934.00	10440	20230209	-40.04	3925	20221013	59.49	10440	-40.04	20230209	4860	28.81	20230103	10440	-40.04	20230209	3925	59.49	20221013	4.03	N	263800	500	81 억		320410	N	N	0	N	00	N
73	20230619	110822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6270	-130	5	-2.03	201297540	32153	66.18	6400	6400	6210	8320	4480	6400	6260.61	1.98	0	-2827	6493	6446	6393	6346	6293	6420	6320	81	1920	500	3960	10	1	16208380	1016	42.36	3.24	12	0.20	148.00	1934.00	10440	20230209	-39.94	3925	20221013	59.75	10440	-39.94	20230209	4860	29.01	20230103	10440	-39.94	20230209	3925	59.75	20221013	4.03	N	263800	500	81 억		320410	N	N	0	N	00	N
74	20230619	100840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6240	-160	5	-2.50	157936890	25221	51.91	6400	6400	6210	8320	4480	6400	6262.12	1.98	0	-3285	6493	6446	6393	6346	6293	6420	6320	81	1920	500	3960	10	1	16208380	1011	42.16	3.23	12	0.16	148.00	1934.00	10440	20230209	-40.23	3925	20221013	58.98	10440	-40.23	20230209	4860	28.40	20230103	10440	-40.23	20230209	3925	58.98	20221013	4.03	N	263800	500	81 억		320410	N	N	0	N	00	N
75	20230619	090343	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6360	-40	5	-0.62	19674350	3091	6.36	6400	6400	6350	8320	4480	6400	6365.04	1.98	0	1214	6493	6446	6393	6346	6293	6420	6320	81	1920	500	3960	10	1	16208380	1031	42.97	3.29	12	0.02	148.00	1934.00	10440	20230209	-39.08	3925	20221013	62.04	10440	-39.08	20230209	4860	30.86	20230103	10440	-39.08	20230209	3925	62.04	20221013	4.03	N	263800	500	81 억		320410	N	N	0	N	00	N
76	20230616	160856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6400	20	2	0.31	304318230	47632	25.63	6410	6440	6340	8290	4470	6380	6388.92	1.98	0	97	6686	6532	6396	6242	6106	6610	6320	81	1910	500	3950	10	1	16208380	1037	43.24	3.31	12	0.29	148.00	1934.00	10440	20230209	-38.70	3925	20221013	63.06	10440	-38.70	20230209	4860	31.69	20230103	10440	-38.70	20230209	3925	63.06	20221013	3.98	N	263800	500	81 억		320263	N	N	0	N	00	N
77	20230616	150105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6380	0	3	0.00	272365770	42622	22.93	6410	6440	6340	8290	4470	6380	6390.26	1.98	0	-1127	6686	6532	6396	6242	6106	6610	6320	81	1910	500	3950	10	1	16208380	1034	43.11	3.30	12	0.26	148.00	1934.00	10440	20230209	-38.89	3925	20221013	62.55	10440	-38.89	20230209	4860	31.28	20230103	10440	-38.89	20230209	3925	62.55	20221013	3.98	N	263800	500	81 억		320263	N	N	0	N	00	N
78	20230616	140131	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6350	-30	5	-0.47	251783910	39384	21.19	6410	6440	6340	8290	4470	6380	6393.05	1.98	0	-2284	6686	6532	6396	6242	6106	6610	6320	81	1910	500	3950	10	1	16208380	1029	42.91	3.28	12	0.24	148.00	1934.00	10440	20230209	-39.18	3925	20221013	61.78	10440	-39.18	20230209	4860	30.66	20230103	10440	-39.18	20230209	3925	61.78	20221013	3.98	N	263800	500	81 억		320263	N	N	0	N	00	N
79	20230616	130459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6380	0	3	0.00	198567160	31036	16.70	6410	6440	6370	8290	4470	6380	6397.96	1.98	0	2960	6686	6532	6396	6242	6106	6610	6320	81	1910	500	3950	10	1	16208380	1034	43.11	3.30	12	0.19	148.00	1934.00	10440	20230209	-38.89	3925	20221013	62.55	10440	-38.89	20230209	4860	31.28	20230103	10440	-38.89	20230209	3925	62.55	20221013	3.98	N	263800	500	81 억		320263	N	N	0	N	00	N
80	20230616	120304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6390	10	2	0.16	172599530	26967	14.51	6410	6440	6370	8290	4470	6380	6400.40	1.98	0	3104	6686	6532	6396	6242	6106	6610	6320	81	1910	500	3950	10	1	16208380	1036	43.18	3.30	12	0.17	148.00	1934.00	10440	20230209	-38.79	3925	20221013	62.80	10440	-38.79	20230209	4860	31.48	20230103	10440	-38.79	20230209	3925	62.80	20221013	3.98	N	263800	500	81 억		320263	N	N	0	N	00	N
81	20230616	110723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6420	40	2	0.63	147277590	23004	12.38	6410	6440	6370	8290	4470	6380	6402.26	1.98	0	3129	6686	6532	6396	6242	6106	6610	6320	81	1910	500	3950	10	1	16208380	1041	43.38	3.32	12	0.14	148.00	1934.00	10440	20230209	-38.51	3925	20221013	63.57	10440	-38.51	20230209	4860	32.10	20230103	10440	-38.51	20230209	3925	63.57	20221013	3.98	N	263800	500	81 억		320263	N	N	0	N	00	N
82	20230616	100239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6420	40	2	0.63	85455330	13337	7.18	6410	6440	6370	8290	4470	6380	6407.39	1.98	0	3323	6686	6532	6396	6242	6106	6610	6320	81	1910	500	3950	10	1	16208380	1041	43.38	3.32	12	0.08	148.00	1934.00	10440	20230209	-38.51	3925	20221013	63.57	10440	-38.51	20230209	4860	32.10	20230103	10440	-38.51	20230209	3925	63.57	20221013	3.98	N	263800	500	81 억		320263	N	N	0	N	00	N
83	20230616	090300	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6410	30	2	0.47	7865900	1230	0.66	6410	6410	6380	8290	4470	6380	6395.04	1.98	0	-22	6686	6532	6396	6242	6106	6610	6320	81	1910	500	3950	10	1	16208380	1039	43.31	3.31	12	0.01	148.00	1934.00	10440	20230209	-38.60	3925	20221013	63.31	10440	-38.60	20230209	4860	31.89	20230103	10440	-38.60	20230209	3925	63.31	20221013	3.98	N	263800	500	81 억		320263	N	N	0	N	00	N
84	20230615	150731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6380	30	2	0.47	1134021650	177701	113.30	6290	6550	6260	8250	4450	6350	6381.63	2.06	0	-14106	6730	6540	6380	6190	6030	6460	6110	81	1900	500	3930	10	1	16208380	1034	43.11	3.30	12	1.10	148.00	1934.00	10440	20230209	-38.89	3925	20221013	62.55	10440	-38.89	20230209	4860	31.28	20230103	10440	-38.89	20230209	3925	62.55	20221013	3.99	N	263800	500	81 억		333648	N	N	0	N	00	N
85	20230615	140324	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6290	-60	5	-0.94	1040593950	162934	103.88	6290	6550	6260	8250	4450	6350	6386.60	2.06	0	-10483	6730	6540	6380	6190	6030	6460	6110	81	1900	500	3930	10	1	16208380	1020	42.50	3.25	12	1.01	148.00	1934.00	10440	20230209	-39.75	3925	20221013	60.25	10440	-39.75	20230209	4860	29.42	20230103	10440	-39.75	20230209	3925	60.25	20221013	3.99	N	263800	500	81 억		333648	N	N	0	N	00	N
86	20230615	130407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6310	-40	5	-0.63	770805090	120683	76.94	6290	6550	6260	8250	4450	6350	6387.02	2.06	0	-3789	6730	6540	6380	6190	6030	6460	6110	81	1900	500	3930	10	1	16208380	1023	42.64	3.26	12	0.74	148.00	1934.00	10440	20230209	-39.56	3925	20221013	60.76	10440	-39.56	20230209	4860	29.84	20230103	10440	-39.56	20230209	3925	60.76	20221013	3.99	N	263800	500	81 억		333648	N	N	0	N	00	N
87	20230615	120145	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6320	-30	5	-0.47	692883020	108315	69.06	6290	6550	6260	8250	4450	6350	6396.93	2.06	0	-3591	6730	6540	6380	6190	6030	6460	6110	81	1900	500	3930	10	1	16208380	1024	42.70	3.27	12	0.67	148.00	1934.00	10440	20230209	-39.46	3925	20221013	61.02	10440	-39.46	20230209	4860	30.04	20230103	10440	-39.46	20230209	3925	61.02	20221013	3.99	N	263800	500	81 억		333648	N	N	0	N	00	N
88	20230615	111028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6300	-50	5	-0.79	582457490	90742	57.85	6290	6550	6290	8250	4450	6350	6418.83	2.06	0	-1453	6730	6540	6380	6190	6030	6460	6110	81	1900	500	3930	10	1	16208380	1021	42.57	3.26	12	0.56	148.00	1934.00	10440	20230209	-39.66	3925	20221013	60.51	10440	-39.66	20230209	4860	29.63	20230103	10440	-39.66	20230209	3925	60.51	20221013	3.99	N	263800	500	81 억		333648	N	N	0	N	00	N
89	20230611	184637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6480	30	2	0.47	746646300	114007	78.49	6540	6630	6450	8380	4520	6450	6550.07	2.22	9233	9422	6703	6576	6483	6356	6263	6530	6310	81	1930	500	3990	10	1	16208380	1050	43.78	3.35	12	0.70	148.00	1934.00	10440	20230209	-37.93	3925	20221013	65.10	10440	-37.93	20230209	4860	33.33	20230103	10440	-37.93	20230209	3925	65.10	20221013	4.40	N	263800	500	81 억		360513	N	N	0	N	00	N