KissMeData/045660/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	160444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10220	-180	5	-1.73	471357460	46017	97.75	10400	10430	10140	13520	7280	10400	10243.12	2.98	0	-1811	10726	10562	10436	10272	10146	10500	10210	41	3120	500	7690	10	1	8260000	844	15.75	0.90	12	0.56	649.00	11315.00	13800	20220816	-25.94	8000	20230103	27.75	11200	-8.75	20230608	8000	27.75	20230103	13800	-25.94	20220816	8000	27.75	20230103	5.02	N	045660	500	41 억		245962	N	N	0	N	00	N
3	20230630	150447	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10190	-210	5	-2.02	447457340	43675	92.78	10400	10430	10140	13520	7280	10400	10245.16	2.98	0	-1408	10726	10562	10436	10272	10146	10500	10210	41	3120	500	7690	10	1	8260000	842	15.70	0.90	12	0.53	649.00	11315.00	13800	20220816	-26.16	8000	20230103	27.38	11200	-9.02	20230608	8000	27.38	20230103	13800	-26.16	20220816	8000	27.38	20230103	5.02	N	045660	500	41 억		245962	N	N	0	N	00	N
4	20230630	140444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10230	-170	5	-1.63	368860020	35951	76.37	10400	10430	10140	13520	7280	10400	10260.08	2.98	0	-1277	10726	10562	10436	10272	10146	10500	10210	41	3120	500	7690	10	1	8260000	845	15.76	0.90	12	0.44	649.00	11315.00	13800	20220816	-25.87	8000	20230103	27.88	11200	-8.66	20230608	8000	27.88	20230103	13800	-25.87	20220816	8000	27.88	20230103	5.02	N	045660	500	41 억		245962	N	N	0	N	00	N
5	20230630	130446	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10190	-210	5	-2.02	332793420	32413	68.86	10400	10430	10140	13520	7280	10400	10267.28	2.98	0	-1490	10726	10562	10436	10272	10146	10500	10210	41	3120	500	7690	10	1	8260000	842	15.70	0.90	12	0.39	649.00	11315.00	13800	20220816	-26.16	8000	20230103	27.38	11200	-9.02	20230608	8000	27.38	20230103	13800	-26.16	20220816	8000	27.38	20230103	5.02	N	045660	500	41 억		245962	N	N	0	N	00	N
6	20230630	120444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10320	-80	5	-0.77	175255840	16986	36.08	10400	10430	10250	13520	7280	10400	10317.66	2.98	0	-1805	10726	10562	10436	10272	10146	10500	10210	41	3120	500	7690	10	1	8260000	852	15.90	0.91	12	0.21	649.00	11315.00	13800	20220816	-25.22	8000	20230103	29.00	11200	-7.86	20230608	8000	29.00	20230103	13800	-25.22	20220816	8000	29.00	20230103	5.02	N	045660	500	41 억		245962	N	N	0	N	00	N
7	20230630	110445	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10350	-50	5	-0.48	134221070	13000	27.62	10400	10430	10250	13520	7280	10400	10324.70	2.98	0	-1308	10726	10562	10436	10272	10146	10500	10210	41	3120	500	7690	10	1	8260000	855	15.95	0.91	12	0.16	649.00	11315.00	13800	20220816	-25.00	8000	20230103	29.37	11200	-7.59	20230608	8000	29.37	20230103	13800	-25.00	20220816	8000	29.37	20230103	5.02	N	045660	500	41 억		245962	N	N	0	N	00	N
8	20230630	100445	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10390	-10	5	-0.10	123092930	11922	25.33	10400	10430	10250	13520	7280	10400	10324.86	2.98	0	-1437	10726	10562	10436	10272	10146	10500	10210	41	3120	500	7690	10	1	8260000	858	16.01	0.92	12	0.14	649.00	11315.00	13800	20220816	-24.71	8000	20230103	29.88	11200	-7.23	20230608	8000	29.88	20230103	13800	-24.71	20220816	8000	29.88	20230103	5.02	N	045660	500	41 억		245962	N	N	0	N	00	N
9	20230630	090446	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10330	-70	5	-0.67	1487190	143	0.30	10400	10430	10330	13520	7280	10400	10399.93	2.98	0	-2	10726	10562	10436	10272	10146	10500	10210	41	3120	500	7690	10	1	8260000	853	15.92	0.91	12	0.00	649.00	11315.00	13800	20220816	-25.14	8000	20230103	29.12	11200	-7.77	20230608	8000	29.12	20230103	13800	-25.14	20220816	8000	29.12	20230103	5.02	N	045660	500	41 억		245962	N	N	0	N	00	N
10	20230629	160445	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10400	-80	5	-0.76	491979030	47074	145.80	10480	10600	10310	13620	7340	10480	10451.24	3.09	0	-9112	10680	10580	10480	10380	10280	10630	10430	41	3140	500	7750	10	1	8260000	859	16.02	0.92	12	0.57	649.00	11315.00	13800	20220816	-24.64	8000	20230103	30.00	11200	-7.14	20230608	8000	30.00	20230103	13800	-24.64	20220816	8000	30.00	20230103	5.11	N	045660	500	41 억		255198	N	N	0	N	00	N
11	20230629	150443	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10380	-100	5	-0.95	472946840	45240	140.12	10480	10600	10310	13620	7340	10480	10454.17	3.09	0	-9164	10680	10580	10480	10380	10280	10630	10430	41	3140	500	7750	10	1	8260000	857	15.99	0.92	12	0.55	649.00	11315.00	13800	20220816	-24.78	8000	20230103	29.75	11200	-7.32	20230608	8000	29.75	20230103	13800	-24.78	20220816	8000	29.75	20230103	5.11	N	045660	500	41 억		255198	N	N	0	N	00	N
12	20230629	140442	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10360	-120	5	-1.15	439104300	41970	129.99	10480	10600	10310	13620	7340	10480	10462.34	3.09	0	-8200	10680	10580	10480	10380	10280	10630	10430	41	3140	500	7750	10	1	8260000	856	15.96	0.92	12	0.51	649.00	11315.00	13800	20220816	-24.93	8000	20230103	29.50	11200	-7.50	20230608	8000	29.50	20230103	13800	-24.93	20220816	8000	29.50	20230103	5.11	N	045660	500	41 억		255198	N	N	0	N	00	N
13	20230629	130442	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10410	-70	5	-0.67	406834860	38846	120.31	10480	10600	10310	13620	7340	10480	10473.02	3.09	0	-7014	10680	10580	10480	10380	10280	10630	10430	41	3140	500	7750	10	1	8260000	860	16.04	0.92	12	0.47	649.00	11315.00	13800	20220816	-24.57	8000	20230103	30.13	11200	-7.05	20230608	8000	30.13	20230103	13800	-24.57	20220816	8000	30.13	20230103	5.11	N	045660	500	41 억		255198	N	N	0	N	00	N
14	20230629	120444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10460	-20	5	-0.19	277196450	26363	81.65	10480	10600	10400	13620	7340	10480	10514.60	3.09	0	-7000	10680	10580	10480	10380	10280	10630	10430	41	3140	500	7750	10	1	8260000	864	16.12	0.92	12	0.32	649.00	11315.00	13800	20220816	-24.20	8000	20230103	30.75	11200	-6.61	20230608	8000	30.75	20230103	13800	-24.20	20220816	8000	30.75	20230103	5.11	N	045660	500	41 억		255198	N	N	0	N	00	N
15	20230629	110443	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10520	40	2	0.38	234127540	22255	68.93	10480	10600	10400	13620	7340	10480	10520.22	3.09	0	-5009	10680	10580	10480	10380	10280	10630	10430	41	3140	500	7750	10	1	8260000	869	16.21	0.93	12	0.27	649.00	11315.00	13800	20220816	-23.77	8000	20230103	31.50	11200	-6.07	20230608	8000	31.50	20230103	13800	-23.77	20220816	8000	31.50	20230103	5.11	N	045660	500	41 억		255198	N	N	0	N	00	N
16	20230629	100444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10570	90	2	0.86	115480250	11010	34.10	10480	10580	10400	13620	7340	10480	10488.67	3.09	0	316	10680	10580	10480	10380	10280	10630	10430	41	3140	500	7750	10	1	8260000	873	16.29	0.93	12	0.13	649.00	11315.00	13800	20220816	-23.41	8000	20230103	32.12	11200	-5.62	20230608	8000	32.12	20230103	13800	-23.41	20220816	8000	32.12	20230103	5.11	N	045660	500	41 억		255198	N	N	0	N	00	N
17	20230629	090442	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10420	-60	5	-0.57	8455300	807	2.50	10480	10510	10400	13620	7340	10480	10477.45	3.09	0	-603	10680	10580	10480	10380	10280	10630	10430	41	3140	500	7750	10	1	8260000	861	16.06	0.92	12	0.01	649.00	11315.00	13800	20220816	-24.49	8000	20230103	30.25	11200	-6.96	20230608	8000	30.25	20230103	13800	-24.49	20220816	8000	30.25	20230103	5.11	N	045660	500	41 억		255198	N	N	0	N	00	N
18	20230628	160439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10480	0	3	0.00	337940130	32201	42.13	10430	10580	10380	13620	7340	10480	10494.73	3.13	0	-3725	10806	10642	10476	10312	10146	10725	10395	41	3140	500	7750	10	1	8260000	866	16.15	0.93	12	0.39	649.00	11315.00	13800	20220816	-24.06	8000	20230103	31.00	11200	-6.43	20230608	8000	31.00	20230103	13800	-24.06	20220816	8000	31.00	20230103	5.19	N	045660	500	41 억		258824	N	N	0	N	00	N
19	20230628	150441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10500	20	2	0.19	307570730	29303	38.34	10430	10580	10380	13620	7340	10480	10496.22	3.13	0	-3174	10806	10642	10476	10312	10146	10725	10395	41	3140	500	7750	10	1	8260000	867	16.18	0.93	12	0.35	649.00	11315.00	13800	20220816	-23.91	8000	20230103	31.25	11200	-6.25	20230608	8000	31.25	20230103	13800	-23.91	20220816	8000	31.25	20230103	5.19	N	045660	500	41 억		258824	N	N	0	N	00	N
20	20230628	140439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10520	40	2	0.38	243362740	23192	30.35	10430	10580	10380	13620	7340	10480	10493.39	3.13	0	-2424	10806	10642	10476	10312	10146	10725	10395	41	3140	500	7750	10	1	8260000	869	16.21	0.93	12	0.28	649.00	11315.00	13800	20220816	-23.77	8000	20230103	31.50	11200	-6.07	20230608	8000	31.50	20230103	13800	-23.77	20220816	8000	31.50	20230103	5.19	N	045660	500	41 억		258824	N	N	0	N	00	N
21	20230628	130440	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10550	70	2	0.67	206904340	19723	25.81	10430	10580	10380	13620	7340	10480	10490.51	3.13	0	-2166	10806	10642	10476	10312	10146	10725	10395	41	3140	500	7750	10	1	8260000	871	16.26	0.93	12	0.24	649.00	11315.00	13800	20220816	-23.55	8000	20230103	31.88	11200	-5.80	20230608	8000	31.88	20230103	13800	-23.55	20220816	8000	31.88	20230103	5.19	N	045660	500	41 억		258824	N	N	0	N	00	N
22	20230628	120416	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10500	20	2	0.19	146942000	14031	18.36	10430	10550	10380	13620	7340	10480	10472.67	3.13	0	-1780	10806	10642	10476	10312	10146	10725	10395	41	3140	500	7750	10	1	8260000	867	16.18	0.93	12	0.17	649.00	11315.00	13800	20220816	-23.91	8000	20230103	31.25	11200	-6.25	20230608	8000	31.25	20230103	13800	-23.91	20220816	8000	31.25	20230103	5.19	N	045660	500	41 억		258824	N	N	0	N	00	N
23	20230628	110444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10510	30	2	0.29	112251420	10729	14.04	10430	10550	10380	13620	7340	10480	10462.43	3.13	0	-1394	10806	10642	10476	10312	10146	10725	10395	41	3140	500	7750	10	1	8260000	868	16.19	0.93	12	0.13	649.00	11315.00	13800	20220816	-23.84	8000	20230103	31.38	11200	-6.16	20230608	8000	31.38	20230103	13800	-23.84	20220816	8000	31.38	20230103	5.19	N	045660	500	41 억		258824	N	N	0	N	00	N
24	20230628	100443	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10470	-10	5	-0.10	53386840	5125	6.71	10430	10470	10380	13620	7340	10480	10416.94	3.13	0	-947	10806	10642	10476	10312	10146	10725	10395	41	3140	500	7750	10	1	8260000	865	16.13	0.93	12	0.06	649.00	11315.00	13800	20220816	-24.13	8000	20230103	30.88	11200	-6.52	20230608	8000	30.88	20230103	13800	-24.13	20220816	8000	30.88	20230103	5.19	N	045660	500	41 억		258824	N	N	0	N	00	N
25	20230628	090441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10420	-60	5	-0.57	2012950	193	0.25	10430	10440	10420	13620	7340	10480	10429.79	3.13	0	-28	10806	10642	10476	10312	10146	10725	10395	41	3140	500	7750	10	1	8260000	861	16.06	0.92	12	0.00	649.00	11315.00	13800	20220816	-24.49	8000	20230103	30.25	11200	-6.96	20230608	8000	30.25	20230103	13800	-24.49	20220816	8000	30.25	20230103	5.19	N	045660	500	41 억		258824	N	N	0	N	00	N
26	20230627	160442	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10480	100	2	0.96	802545540	76296	157.82	10390	10640	10310	13490	7270	10380	10519.21	3.24	0	-8947	10633	10506	10303	10176	9973	10570	10240	41	3110	500	7680	10	1	8260000	866	16.15	0.93	12	0.92	649.00	11315.00	13800	20220816	-24.06	8000	20230103	31.00	11200	-6.43	20230608	8000	31.00	20230103	13800	-24.06	20220816	8000	31.00	20230103	5.24	N	045660	500	41 억		267741	N	N	0	N	00	N
27	20230627	150444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10510	130	2	1.25	789036660	75006	155.15	10390	10640	10310	13490	7270	10380	10520.02	3.24	0	-8534	10633	10506	10303	10176	9973	10570	10240	41	3110	500	7680	10	1	8260000	868	16.19	0.93	12	0.91	649.00	11315.00	13800	20220816	-23.84	8000	20230103	31.38	11200	-6.16	20230608	8000	31.38	20230103	13800	-23.84	20220816	8000	31.38	20230103	5.24	N	045660	500	41 억		267741	N	N	0	N	00	N
28	20230627	140448	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10460	80	2	0.77	740921410	70415	145.65	10390	10640	10310	13490	7270	10380	10522.61	3.24	0	-6202	10633	10506	10303	10176	9973	10570	10240	41	3110	500	7680	10	1	8260000	864	16.12	0.92	12	0.85	649.00	11315.00	13800	20220816	-24.20	8000	20230103	30.75	11200	-6.61	20230608	8000	30.75	20230103	13800	-24.20	20220816	8000	30.75	20230103	5.24	N	045660	500	41 억		267741	N	N	0	N	00	N
29	20230627	130448	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10510	130	2	1.25	626199730	59451	122.97	10390	10640	10310	13490	7270	10380	10533.56	3.24	0	-4416	10633	10506	10303	10176	9973	10570	10240	41	3110	500	7680	10	1	8260000	868	16.19	0.93	12	0.72	649.00	11315.00	13800	20220816	-23.84	8000	20230103	31.38	11200	-6.16	20230608	8000	31.38	20230103	13800	-23.84	20220816	8000	31.38	20230103	5.24	N	045660	500	41 억		267741	N	N	0	N	00	N
30	20230627	120449	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10520	140	2	1.35	590894140	56092	116.03	10390	10640	10310	13490	7270	10380	10534.93	3.24	0	-3679	10633	10506	10303	10176	9973	10570	10240	41	3110	500	7680	10	1	8260000	869	16.21	0.93	12	0.68	649.00	11315.00	13800	20220816	-23.77	8000	20230103	31.50	11200	-6.07	20230608	8000	31.50	20230103	13800	-23.77	20220816	8000	31.50	20230103	5.24	N	045660	500	41 억		267741	N	N	0	N	00	N
31	20230627	110449	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10620	240	2	2.31	512457050	48670	100.67	10390	10640	10310	13490	7270	10380	10529.83	3.24	0	-2434	10633	10506	10303	10176	9973	10570	10240	41	3110	500	7680	10	1	8260000	877	16.36	0.94	12	0.59	649.00	11315.00	13800	20220816	-23.04	8000	20230103	32.75	11200	-5.18	20230608	8000	32.75	20230103	13800	-23.04	20220816	8000	32.75	20230103	5.24	N	045660	500	41 억		267741	N	N	0	N	00	N
32	20230627	100439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10560	180	2	1.73	313035790	29845	61.73	10390	10600	10310	13490	7270	10380	10489.45	3.24	0	-2257	10633	10506	10303	10176	9973	10570	10240	41	3110	500	7680	10	1	8260000	872	16.27	0.93	12	0.36	649.00	11315.00	13800	20220816	-23.48	8000	20230103	32.00	11200	-5.71	20230608	8000	32.00	20230103	13800	-23.48	20220816	8000	32.00	20230103	5.24	N	045660	500	41 억		267741	N	N	0	N	00	N
33	20230627	090442	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10360	-20	5	-0.19	18506080	1789	3.70	10390	10390	10320	13490	7270	10380	10339.89	3.24	0	-46	10633	10506	10303	10176	9973	10570	10240	41	3110	500	7680	10	1	8260000	856	15.96	0.92	12	0.02	649.00	11315.00	13800	20220816	-24.93	8000	20230103	29.50	11200	-7.50	20230608	8000	29.50	20230103	13800	-24.93	20220816	8000	29.50	20230103	5.24	N	045660	500	41 억		267741	N	N	0	N	00	N
34	20230626	160441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10380	110	2	1.07	461330030	44825	122.11	10270	10430	10100	13350	7190	10270	10290.30	3.09	0	12554	10490	10380	10240	10130	9990	10435	10185	41	3080	500	7590	10	1	8260000	857	15.99	0.92	12	0.54	649.00	11315.00	13800	20220816	-24.78	8000	20230103	29.75	11200	-7.32	20230608	8000	29.75	20230103	13800	-24.78	20220816	8000	29.75	20230103	5.15	N	045660	500	41 억		255081	N	N	0	N	00	N
35	20230626	150444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10320	50	2	0.49	436586240	42438	115.61	10270	10430	10100	13350	7190	10270	10287.63	3.09	0	12171	10490	10380	10240	10130	9990	10435	10185	41	3080	500	7590	10	1	8260000	852	15.90	0.91	12	0.51	649.00	11315.00	13800	20220816	-25.22	8000	20230103	29.00	11200	-7.86	20230608	8000	29.00	20230103	13800	-25.22	20220816	8000	29.00	20230103	5.15	N	045660	500	41 억		255081	N	N	0	N	00	N
36	20230626	140443	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10420	150	2	1.46	362794260	35313	96.20	10270	10430	10100	13350	7190	10270	10273.67	3.09	0	11185	10490	10380	10240	10130	9990	10435	10185	41	3080	500	7590	10	1	8260000	861	16.06	0.92	12	0.43	649.00	11315.00	13800	20220816	-24.49	8000	20230103	30.25	11200	-6.96	20230608	8000	30.25	20230103	13800	-24.49	20220816	8000	30.25	20230103	5.15	N	045660	500	41 억		255081	N	N	0	N	00	N
37	20230626	130442	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10290	20	2	0.19	203418750	19922	54.27	10270	10340	10100	13350	7190	10270	10210.76	3.09	0	3200	10490	10380	10240	10130	9990	10435	10185	41	3080	500	7590	10	1	8260000	850	15.86	0.91	12	0.24	649.00	11315.00	13800	20220816	-25.43	8000	20230103	28.62	11200	-8.12	20230608	8000	28.62	20230103	13800	-25.43	20220816	8000	28.62	20230103	5.15	N	045660	500	41 억		255081	N	N	0	N	00	N
38	20230626	120439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10270	0	3	0.00	164600800	16140	43.97	10270	10340	10100	13350	7190	10270	10198.31	3.09	0	3013	10490	10380	10240	10130	9990	10435	10185	41	3080	500	7590	10	1	8260000	848	15.82	0.91	12	0.20	649.00	11315.00	13800	20220816	-25.58	8000	20230103	28.38	11200	-8.30	20230608	8000	28.38	20230103	13800	-25.58	20220816	8000	28.38	20230103	5.15	N	045660	500	41 억		255081	N	N	0	N	00	N
39	20230626	110439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10240	-30	5	-0.29	146574390	14383	39.18	10270	10340	10100	13350	7190	10270	10190.81	3.09	0	2326	10490	10380	10240	10130	9990	10435	10185	41	3080	500	7590	10	1	8260000	846	15.78	0.90	12	0.17	649.00	11315.00	13800	20220816	-25.80	8000	20230103	28.00	11200	-8.57	20230608	8000	28.00	20230103	13800	-25.80	20220816	8000	28.00	20230103	5.15	N	045660	500	41 억		255081	N	N	0	N	00	N
40	20230626	100440	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10280	10	2	0.10	111448090	10964	29.87	10270	10340	10100	13350	7190	10270	10164.91	3.09	0	1095	10490	10380	10240	10130	9990	10435	10185	41	3080	500	7590	10	1	8260000	849	15.84	0.91	12	0.13	649.00	11315.00	13800	20220816	-25.51	8000	20230103	28.50	11200	-8.21	20230608	8000	28.50	20230103	13800	-25.51	20220816	8000	28.50	20230103	5.15	N	045660	500	41 억		255081	N	N	0	N	00	N
41	20230626	090441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10170	-100	5	-0.97	4419520	433	1.18	10270	10270	10170	13350	7190	10270	10206.74	3.09	0	71	10490	10380	10240	10130	9990	10435	10185	41	3080	500	7590	10	1	8260000	840	15.67	0.90	12	0.01	649.00	11315.00	13800	20220816	-26.30	8000	20230103	27.12	11200	-9.20	20230608	8000	27.12	20230103	13800	-26.30	20220816	8000	27.12	20230103	5.15	N	045660	500	41 억		255081	N	N	0	N	00	N
42	20230623	162348	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10270	150	2	1.48	371005870	36286	96.65	10100	10350	10100	13150	7090	10120	10223.85	3.04	0	3925	10340	10230	10170	10060	10000	10200	10030	41	3030	500	7480	10	1	8260000	848	15.82	0.91	12	0.44	649.00	11315.00	13800	20220816	-25.58	8000	20230103	28.38	11200	-8.30	20230608	8000	28.38	20230103	13800	-25.58	20220816	8000	28.38	20230103	5.26	N	045660	500	41 억		250876	N	N	0	N	00	N
43	20230623	140353	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10250	130	2	1.28	233456930	22887	60.96	10100	10350	10100	13150	7090	10120	10200.42	3.04	0	3455	10340	10230	10170	10060	10000	10200	10030	41	3030	500	7480	10	1	8260000	847	15.79	0.91	12	0.28	649.00	11315.00	13800	20220816	-25.72	8000	20230103	28.12	11200	-8.48	20230608	8000	28.12	20230103	13800	-25.72	20220816	8000	28.12	20230103	5.26	N	045660	500	41 억		250876	N	N	0	N	00	N
44	20230622	160830	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10120	-220	5	-2.13	377130600	37028	67.54	10170	10280	10110	13440	7240	10340	10184.50	3.19	0	-12835	10520	10430	10310	10220	10100	10475	10265	41	3100	500	7650	10	1	8260000	836	15.59	0.89	12	0.45	649.00	11315.00	13800	20220816	-26.67	8000	20230103	26.50	11200	-9.64	20230608	8000	26.50	20230103	13800	-26.67	20220816	8000	26.50	20230103	5.20	N	045660	500	41 억		263662	N	N	0	N	00	N
45	20230622	150753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10170	-170	5	-1.64	330671430	32438	59.17	10170	10280	10120	13440	7240	10340	10193.05	3.19	0	-12714	10520	10430	10310	10220	10100	10475	10265	41	3100	500	7650	10	1	8260000	840	15.67	0.90	12	0.39	649.00	11315.00	13800	20220816	-26.30	8000	20230103	27.12	11200	-9.20	20230608	8000	27.12	20230103	13800	-26.30	20220816	8000	27.12	20230103	5.20	N	045660	500	41 억		263662	N	N	0	N	00	N
46	20230622	141006	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10190	-150	5	-1.45	235240200	23038	42.02	10170	10280	10170	13440	7240	10340	10209.83	3.19	0	-5947	10520	10430	10310	10220	10100	10475	10265	41	3100	500	7650	10	1	8260000	842	15.70	0.90	12	0.28	649.00	11315.00	13800	20220816	-26.16	8000	20230103	27.38	11200	-9.02	20230608	8000	27.38	20230103	13800	-26.16	20220816	8000	27.38	20230103	5.20	N	045660	500	41 억		263662	N	N	0	N	00	N
47	20230622	130540	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10230	-110	5	-1.06	198525740	19435	35.45	10170	10280	10170	13440	7240	10340	10213.56	3.19	0	-5759	10520	10430	10310	10220	10100	10475	10265	41	3100	500	7650	10	1	8260000	845	15.76	0.90	12	0.24	649.00	11315.00	13800	20220816	-25.87	8000	20230103	27.88	11200	-8.66	20230608	8000	27.88	20230103	13800	-25.87	20220816	8000	27.88	20230103	5.20	N	045660	500	41 억		263662	N	N	0	N	00	N
48	20230622	120838	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10240	-100	5	-0.97	120076710	11745	21.42	10170	10280	10170	13440	7240	10340	10221.63	3.19	0	-2647	10520	10430	10310	10220	10100	10475	10265	41	3100	500	7650	10	1	8260000	846	15.78	0.90	12	0.14	649.00	11315.00	13800	20220816	-25.80	8000	20230103	28.00	11200	-8.57	20230608	8000	28.00	20230103	13800	-25.80	20220816	8000	28.00	20230103	5.20	N	045660	500	41 억		263662	N	N	0	N	00	N
49	20230622	110307	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10220	-120	5	-1.16	94122220	9206	16.79	10170	10280	10170	13440	7240	10340	10221.43	3.19	0	-1509	10520	10430	10310	10220	10100	10475	10265	41	3100	500	7650	10	1	8260000	844	15.75	0.90	12	0.11	649.00	11315.00	13800	20220816	-25.94	8000	20230103	27.75	11200	-8.75	20230608	8000	27.75	20230103	13800	-25.94	20220816	8000	27.75	20230103	5.20	N	045660	500	41 억		263662	N	N	0	N	00	N
50	20230622	101019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10220	-120	5	-1.16	74279200	7266	13.25	10170	10280	10170	13440	7240	10340	10219.53	3.19	0	-927	10520	10430	10310	10220	10100	10475	10265	41	3100	500	7650	10	1	8260000	844	15.75	0.90	12	0.09	649.00	11315.00	13800	20220816	-25.94	8000	20230103	27.75	11200	-8.75	20230608	8000	27.75	20230103	13800	-25.94	20220816	8000	27.75	20230103	5.20	N	045660	500	41 억		263662	N	N	0	N	00	N
51	20230622	090503	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10210	-130	5	-1.26	9202440	901	1.64	10170	10240	10170	13440	7240	10340	10177.52	3.19	0	-355	10520	10430	10310	10220	10100	10475	10265	41	3100	500	7650	10	1	8260000	843	15.73	0.90	12	0.01	649.00	11315.00	13800	20220816	-26.01	8000	20230103	27.62	11200	-8.84	20230608	8000	27.62	20230103	13800	-26.01	20220816	8000	27.62	20230103	5.20	N	045660	500	41 억		263662	N	N	0	N	00	N
52	20230621	160839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10340	100	2	0.98	552242630	53536	121.00	10240	10400	10190	13310	7170	10240	10315.29	3.13	0	5543	10520	10380	10260	10120	10000	10320	10060	41	3070	500	7570	10	1	8260000	854	15.93	0.91	12	0.65	649.00	11315.00	13800	20220816	-25.07	8000	20230103	29.25	11200	-7.68	20230608	8000	29.25	20230103	13800	-25.07	20220816	8000	29.25	20230103	5.29	N	045660	500	41 억		258281	N	N	0	N	00	N
53	20230621	150745	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10280	40	2	0.39	546747100	53003	119.79	10240	10400	10190	13310	7170	10240	10315.40	3.13	0	5605	10520	10380	10260	10120	10000	10320	10060	41	3070	500	7570	10	1	8260000	849	15.84	0.91	12	0.64	649.00	11315.00	13800	20220816	-25.51	8000	20230103	28.50	11200	-8.21	20230608	8000	28.50	20230103	13800	-25.51	20220816	8000	28.50	20230103	5.29	N	045660	500	41 억		258281	N	N	0	N	00	N
54	20230621	140540	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10320	80	2	0.78	420312350	40733	92.06	10240	10400	10190	13310	7170	10240	10318.72	3.13	0	6028	10520	10380	10260	10120	10000	10320	10060	41	3070	500	7570	10	1	8260000	852	15.90	0.91	12	0.49	649.00	11315.00	13800	20220816	-25.22	8000	20230103	29.00	11200	-7.86	20230608	8000	29.00	20230103	13800	-25.22	20220816	8000	29.00	20230103	5.29	N	045660	500	41 억		258281	N	N	0	N	00	N
55	20230621	130901	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10330	90	2	0.88	382963010	37107	83.87	10240	10400	10190	13310	7170	10240	10320.51	3.13	0	5986	10520	10380	10260	10120	10000	10320	10060	41	3070	500	7570	10	1	8260000	853	15.92	0.91	12	0.45	649.00	11315.00	13800	20220816	-25.14	8000	20230103	29.12	11200	-7.77	20230608	8000	29.12	20230103	13800	-25.14	20220816	8000	29.12	20230103	5.29	N	045660	500	41 억		258281	N	N	0	N	00	N
56	20230621	120925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10310	70	2	0.68	333049870	32274	72.94	10240	10400	10190	13310	7170	10240	10319.45	3.13	0	5746	10520	10380	10260	10120	10000	10320	10060	41	3070	500	7570	10	1	8260000	852	15.89	0.91	12	0.39	649.00	11315.00	13800	20220816	-25.29	8000	20230103	28.88	11200	-7.95	20230608	8000	28.88	20230103	13800	-25.29	20220816	8000	28.88	20230103	5.29	N	045660	500	41 억		258281	N	N	0	N	00	N
57	20230621	110946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10330	90	2	0.88	308702240	29914	67.61	10240	10400	10190	13310	7170	10240	10319.66	3.13	0	5329	10520	10380	10260	10120	10000	10320	10060	41	3070	500	7570	10	1	8260000	853	15.92	0.91	12	0.36	649.00	11315.00	13800	20220816	-25.14	8000	20230103	29.12	11200	-7.77	20230608	8000	29.12	20230103	13800	-25.14	20220816	8000	29.12	20230103	5.29	N	045660	500	41 억		258281	N	N	0	N	00	N
58	20230621	100937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10300	60	2	0.59	216348320	20963	47.38	10240	10400	10190	13310	7170	10240	10320.48	3.13	0	4441	10520	10380	10260	10120	10000	10320	10060	41	3070	500	7570	10	1	8260000	851	15.87	0.91	12	0.25	649.00	11315.00	13800	20220816	-25.36	8000	20230103	28.75	11200	-8.04	20230608	8000	28.75	20230103	13800	-25.36	20220816	8000	28.75	20230103	5.29	N	045660	500	41 억		258281	N	N	0	N	00	N
59	20230621	090805	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10190	-50	5	-0.49	30534480	2985	6.75	10240	10240	10190	13310	7170	10240	10229.31	3.13	0	273	10520	10380	10260	10120	10000	10320	10060	41	3070	500	7570	10	1	8260000	842	15.70	0.90	12	0.04	649.00	11315.00	13800	20220816	-26.16	8000	20230103	27.38	11200	-9.02	20230608	8000	27.38	20230103	13800	-26.16	20220816	8000	27.38	20230103	5.29	N	045660	500	41 억		258281	N	N	0	N	00	N
60	20230620	160730	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10240	-60	5	-0.58	447121100	43632	40.99	10300	10400	10140	13390	7210	10300	10247.55	3.17	0	-3416	10666	10482	10226	10042	9786	10575	10135	41	3090	500	7620	10	1	8260000	846	15.78	0.90	12	0.53	649.00	11315.00	13800	20220816	-25.80	8000	20230103	28.00	11200	-8.57	20230608	8000	28.00	20230103	13800	-25.80	20220816	8000	28.00	20230103	5.32	N	045660	500	41 억		261879	N	N	0	N	00	N
61	20230620	151011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10220	-80	5	-0.78	428729550	41832	39.30	10300	10400	10140	13390	7210	10300	10248.84	3.17	0	-3513	10666	10482	10226	10042	9786	10575	10135	41	3090	500	7620	10	1	8260000	844	15.75	0.90	12	0.51	649.00	11315.00	13800	20220816	-25.94	8000	20230103	27.75	11200	-8.75	20230608	8000	27.75	20230103	13800	-25.94	20220816	8000	27.75	20230103	5.32	N	045660	500	41 억		261879	N	N	0	N	00	N
62	20230620	140922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10260	-40	5	-0.39	363591920	35465	33.32	10300	10400	10140	13390	7210	10300	10252.13	3.17	0	-3091	10666	10482	10226	10042	9786	10575	10135	41	3090	500	7620	10	1	8260000	847	15.81	0.91	12	0.43	649.00	11315.00	13800	20220816	-25.65	8000	20230103	28.25	11200	-8.39	20230608	8000	28.25	20230103	13800	-25.65	20220816	8000	28.25	20230103	5.32	N	045660	500	41 억		261879	N	N	0	N	00	N
63	20230620	130929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10240	-60	5	-0.58	342359650	33393	31.37	10300	10400	10140	13390	7210	10300	10252.43	3.17	0	-3333	10666	10482	10226	10042	9786	10575	10135	41	3090	500	7620	10	1	8260000	846	15.78	0.90	12	0.40	649.00	11315.00	13800	20220816	-25.80	8000	20230103	28.00	11200	-8.57	20230608	8000	28.00	20230103	13800	-25.80	20220816	8000	28.00	20230103	5.32	N	045660	500	41 억		261879	N	N	0	N	00	N
64	20230620	120235	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10250	-50	5	-0.49	334333440	32608	30.63	10300	10400	10140	13390	7210	10300	10253.11	3.17	0	-3034	10666	10482	10226	10042	9786	10575	10135	41	3090	500	7620	10	1	8260000	847	15.79	0.91	12	0.39	649.00	11315.00	13800	20220816	-25.72	8000	20230103	28.12	11200	-8.48	20230608	8000	28.12	20230103	13800	-25.72	20220816	8000	28.12	20230103	5.32	N	045660	500	41 억		261879	N	N	0	N	00	N
65	20230620	110409	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10250	-50	5	-0.49	269268460	26239	24.65	10300	10400	10140	13390	7210	10300	10262.14	3.17	0	-1124	10666	10482	10226	10042	9786	10575	10135	41	3090	500	7620	10	1	8260000	847	15.79	0.91	12	0.32	649.00	11315.00	13800	20220816	-25.72	8000	20230103	28.12	11200	-8.48	20230608	8000	28.12	20230103	13800	-25.72	20220816	8000	28.12	20230103	5.32	N	045660	500	41 억		261879	N	N	0	N	00	N
66	20230620	100545	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10300	0	3	0.00	205766220	20059	18.84	10300	10400	10140	13390	7210	10300	10258.05	3.17	0	1870	10666	10482	10226	10042	9786	10575	10135	41	3090	500	7620	10	1	8260000	851	15.87	0.91	12	0.24	649.00	11315.00	13800	20220816	-25.36	8000	20230103	28.75	11200	-8.04	20230608	8000	28.75	20230103	13800	-25.36	20220816	8000	28.75	20230103	5.32	N	045660	500	41 억		261879	N	N	0	N	00	N
67	20230620	090954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10260	-40	5	-0.39	124066750	12096	11.36	10300	10400	10140	13390	7210	10300	10256.83	3.17	0	3179	10666	10482	10226	10042	9786	10575	10135	41	3090	500	7620	10	1	8260000	847	15.81	0.91	12	0.15	649.00	11315.00	13800	20220816	-25.65	8000	20230103	28.25	11200	-8.39	20230608	8000	28.25	20230103	13800	-25.65	20220816	8000	28.25	20230103	5.32	N	045660	500	41 억		261879	N	N	0	N	00	N
68	20230619	160159	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10300	220	2	2.18	1086258530	106189	240.88	10080	10410	9970	13100	7060	10080	10229.05	2.93	0	17634	10320	10200	10050	9930	9780	10260	9990	41	3020	500	7450	10	1	8260000	851	15.87	0.91	12	1.29	649.00	11315.00	13800	20220816	-25.36	8000	20230103	28.75	11200	-8.04	20230608	8000	28.75	20230103	13800	-25.36	20220816	8000	28.75	20230103	5.37	N	045660	500	41 억		242286	N	N	0	N	00	N
69	20230619	150548	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10270	190	2	1.88	1016885080	99440	225.57	10080	10410	9970	13100	7060	10080	10226.12	2.93	0	17297	10320	10200	10050	9930	9780	10260	9990	41	3020	500	7450	10	1	8260000	848	15.82	0.91	12	1.20	649.00	11315.00	13800	20220816	-25.58	8000	20230103	28.38	11200	-8.30	20230608	8000	28.38	20230103	13800	-25.58	20220816	8000	28.38	20230103	5.37	N	045660	500	41 억		242286	N	N	0	N	00	N
70	20230619	140430	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10250	170	2	1.69	913134600	89309	202.59	10080	10410	9970	13100	7060	10080	10224.44	2.93	0	16280	10320	10200	10050	9930	9780	10260	9990	41	3020	500	7450	10	1	8260000	847	15.79	0.91	12	1.08	649.00	11315.00	13800	20220816	-25.72	8000	20230103	28.12	11200	-8.48	20230608	8000	28.12	20230103	13800	-25.72	20220816	8000	28.12	20230103	5.37	N	045660	500	41 억		242286	N	N	0	N	00	N
71	20230619	130417	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10280	200	2	1.98	819205030	80135	181.78	10080	10410	9970	13100	7060	10080	10222.81	2.93	0	15534	10320	10200	10050	9930	9780	10260	9990	41	3020	500	7450	10	1	8260000	849	15.84	0.91	12	0.97	649.00	11315.00	13800	20220816	-25.51	8000	20230103	28.50	11200	-8.21	20230608	8000	28.50	20230103	13800	-25.51	20220816	8000	28.50	20230103	5.37	N	045660	500	41 억		242286	N	N	0	N	00	N
72	20230619	120229	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10370	290	2	2.88	707549320	69293	157.19	10080	10410	9970	13100	7060	10080	10210.98	2.93	0	15350	10320	10200	10050	9930	9780	10260	9990	41	3020	500	7450	10	1	8260000	857	15.98	0.92	12	0.84	649.00	11315.00	13800	20220816	-24.86	8000	20230103	29.62	11200	-7.41	20230608	8000	29.62	20230103	13800	-24.86	20220816	8000	29.62	20230103	5.37	N	045660	500	41 억		242286	N	N	0	N	00	N
73	20230619	110747	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10320	240	2	2.38	545935590	53633	121.66	10080	10410	9970	13100	7060	10080	10179.10	2.93	0	13998	10320	10200	10050	9930	9780	10260	9990	41	3020	500	7450	10	1	8260000	852	15.90	0.91	12	0.65	649.00	11315.00	13800	20220816	-25.22	8000	20230103	29.00	11200	-7.86	20230608	8000	29.00	20230103	13800	-25.22	20220816	8000	29.00	20230103	5.37	N	045660	500	41 억		242286	N	N	0	N	00	N
74	20230619	100918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10250	170	2	1.69	248782420	24797	56.25	10080	10270	9970	13100	7060	10080	10032.76	2.93	0	12635	10320	10200	10050	9930	9780	10260	9990	41	3020	500	7450	10	1	8260000	847	15.79	0.91	12	0.30	649.00	11315.00	13800	20220816	-25.72	8000	20230103	28.12	11200	-8.48	20230608	8000	28.12	20230103	13800	-25.72	20220816	8000	28.12	20230103	5.37	N	045660	500	41 억		242286	N	N	0	N	00	N
75	20230619	090651	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10020	-60	5	-0.60	30902870	3089	7.01	10080	10080	9970	13100	7060	10080	10004.17	2.93	0	-478	10320	10200	10050	9930	9780	10260	9990	41	3020	500	7450	10	1	8260000	828	15.44	0.89	12	0.04	649.00	11315.00	13800	20220816	-27.39	8000	20230103	25.25	11200	-10.54	20230608	8000	25.25	20230103	13800	-27.39	20220816	8000	25.25	20230103	5.37	N	045660	500	41 억		242286	N	N	0	N	00	N
76	20230616	160556	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10080	140	2	1.41	442743320	43896	145.34	9940	10170	9900	12920	6960	9940	10086.20	2.78	0	10783	10180	10060	9960	9840	9740	10120	9900	41	2980	500	7350	10	1	8260000	833	15.53	0.89	12	0.53	649.00	11315.00	13800	20220816	-26.96	8000	20230103	26.00	11200	-10.00	20230608	8000	26.00	20230103	13800	-26.96	20220816	8000	26.00	20230103	5.18	N	045660	500	41 억		229435	N	N	0	N	00	N
77	20230616	150300	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9920	-20	5	-0.20	416977680	41332	136.85	9940	10170	9900	12920	6960	9940	10088.50	2.78	0	10773	10180	10060	9960	9840	9740	10120	9900	41	2980	500	7350	10	1	8260000	819	15.29	0.88	12	0.50	649.00	11315.00	13800	20220816	-28.12	8000	20230103	24.00	11200	-11.43	20230608	8000	24.00	20230103	13800	-28.12	20220816	8000	24.00	20230103	5.18	N	045660	500	41 억		229435	N	N	0	N	00	N
78	20230616	140946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10100	160	2	1.61	346856550	34338	113.69	9940	10170	9940	12920	6960	9940	10101.24	2.78	0	11550	10180	10060	9960	9840	9740	10120	9900	41	2980	500	7350	10	1	8260000	834	15.56	0.89	12	0.42	649.00	11315.00	13800	20220816	-26.81	8000	20230103	26.25	11200	-9.82	20230608	8000	26.25	20230103	13800	-26.81	20220816	8000	26.25	20230103	5.18	N	045660	500	41 억		229435	N	N	0	N	00	N
79	20230616	130824	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10140	200	2	2.01	302433590	29942	99.14	9940	10170	9940	12920	6960	9940	10100.65	2.78	0	11627	10180	10060	9960	9840	9740	10120	9900	41	2980	500	7350	10	1	8260000	838	15.62	0.90	12	0.36	649.00	11315.00	13800	20220816	-26.52	8000	20230103	26.75	11200	-9.46	20230608	8000	26.75	20230103	13800	-26.52	20220816	8000	26.75	20230103	5.18	N	045660	500	41 억		229435	N	N	0	N	00	N
80	20230616	120828	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10140	200	2	2.01	259963360	25746	85.25	9940	10170	9940	12920	6960	9940	10097.23	2.78	0	11297	10180	10060	9960	9840	9740	10120	9900	41	2980	500	7350	10	1	8260000	838	15.62	0.90	12	0.31	649.00	11315.00	13800	20220816	-26.52	8000	20230103	26.75	11200	-9.46	20230608	8000	26.75	20230103	13800	-26.52	20220816	8000	26.75	20230103	5.18	N	045660	500	41 억		229435	N	N	0	N	00	N
81	20230616	110421	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10080	140	2	1.41	98065100	9744	32.26	9940	10120	9940	12920	6960	9940	10064.15	2.78	0	1940	10180	10060	9960	9840	9740	10120	9900	41	2980	500	7350	10	1	8260000	833	15.53	0.89	12	0.12	649.00	11315.00	13800	20220816	-26.96	8000	20230103	26.00	11200	-10.00	20230608	8000	26.00	20230103	13800	-26.96	20220816	8000	26.00	20230103	5.18	N	045660	500	41 억		229435	N	N	0	N	00	N
82	20230616	100352	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10070	130	2	1.31	62288610	6191	20.50	9940	10120	9940	12920	6960	9940	10061.15	2.78	0	1961	10180	10060	9960	9840	9740	10120	9900	41	2980	500	7350	10	1	8260000	832	15.52	0.89	12	0.07	649.00	11315.00	13800	20220816	-27.03	8000	20230103	25.88	11200	-10.09	20230608	8000	25.88	20230103	13800	-27.03	20220816	8000	25.88	20230103	5.18	N	045660	500	41 억		229435	N	N	0	N	00	N
83	20230616	090656	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10030	90	2	0.91	11332880	1137	3.76	9940	10030	9940	12920	6960	9940	9967.35	2.78	0	761	10180	10060	9960	9840	9740	10120	9900	41	2980	500	7350	10	1	8260000	828	15.45	0.89	12	0.01	649.00	11315.00	13800	20220816	-27.32	8000	20230103	25.38	11200	-10.45	20230608	8000	25.38	20230103	13800	-27.32	20220816	8000	25.38	20230103	5.18	N	045660	500	41 억		229435	N	N	0	N	00	N
84	20230615	150405	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9900	0	3	0.00	249062850	25083	36.49	9900	10080	9860	12870	6930	9900	9929.55	2.68	0	6756	10460	10180	9990	9710	9520	10085	9615	41	2970	500	7320	10	1	8260000	818	15.25	0.87	12	0.30	649.00	11315.00	13800	20220816	-28.26	8000	20230103	23.75	11200	-11.61	20230608	8000	23.75	20230103	13800	-28.26	20220816	8000	23.75	20230103	5.33	N	045660	500	41 억		221340	N	N	0	N	00	N
85	20230615	140354	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9960	60	2	0.61	241500980	24321	35.38	9900	10080	9860	12870	6930	9900	9929.73	2.68	0	6642	10460	10180	9990	9710	9520	10085	9615	41	2970	500	7320	10	1	8260000	823	15.35	0.88	12	0.29	649.00	11315.00	13800	20220816	-27.83	8000	20230103	24.50	11200	-11.07	20230608	8000	24.50	20230103	13800	-27.83	20220816	8000	24.50	20230103	5.33	N	045660	500	41 억		221340	N	N	0	N	00	N
86	20230615	130227	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9970	70	2	0.71	228391160	23006	33.47	9900	10080	9860	12870	6930	9900	9927.46	2.68	0	6674	10460	10180	9990	9710	9520	10085	9615	41	2970	500	7320	10	1	8260000	824	15.36	0.88	12	0.28	649.00	11315.00	13800	20220816	-27.75	8000	20230103	24.62	11200	-10.98	20230608	8000	24.62	20230103	13800	-27.75	20220816	8000	24.62	20230103	5.33	N	045660	500	41 억		221340	N	N	0	N	00	N
87	20230615	120748	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9950	50	2	0.51	213699490	21533	31.32	9900	10080	9860	12870	6930	9900	9924.28	2.68	0	6979	10460	10180	9990	9710	9520	10085	9615	41	2970	500	7320	10	1	8260000	822	15.33	0.88	12	0.26	649.00	11315.00	13800	20220816	-27.90	8000	20230103	24.38	11200	-11.16	20230608	8000	24.38	20230103	13800	-27.90	20220816	8000	24.38	20230103	5.33	N	045660	500	41 억		221340	N	N	0	N	00	N
88	20230615	111051	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9890	-10	5	-0.10	166293300	16753	24.37	9900	10080	9860	12870	6930	9900	9926.18	2.68	0	5656	10460	10180	9990	9710	9520	10085	9615	41	2970	500	7320	10	1	8260000	817	15.24	0.87	12	0.20	649.00	11315.00	13800	20220816	-28.33	8000	20230103	23.62	11200	-11.70	20230608	8000	23.62	20230103	13800	-28.33	20220816	8000	23.62	20230103	5.33	N	045660	500	41 억		221340	N	N	0	N	00	N
89	20230611	184619	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9870	-180	5	-1.79	2539867370	252163	12.84	10120	10290	9870	13060	7040	10050	10074.49	2.83	39440	37445	11943	10996	10253	9306	8563	11470	9780	41	3010	500	7430	10	1	8260000	815	15.21	0.87	12	3.05	649.00	11315.00	13800	20220816	-28.48	8000	20230103	23.38	11200	-11.88	20230608	8000	23.38	20230103	13800	-28.48	20220816	8000	23.38	20230103	5.21	N	045660	500	41 억		233974	N	N	0	N	00	N