KissMeData/161570/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	160812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2460	-120	5	-4.65	1805409150	736755	300.03	2540	2620	2240	3350	1810	2580	2450.48	0.00	0	-32922	2713	2646	2593	2526	2473	2680	2560	78	770	500	1800	5	1	15582830	383	-7.32	2.70	12	4.73	-336.00	911.00	2970	20230615	-17.17	900	20221013	173.33	2970	-17.17	20230615	918	167.97	20230324	2970	-17.17	20230615	900	173.33	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
3	20230630	150815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2470	-110	5	-4.26	1765749190	720634	293.46	2540	2620	2240	3350	1810	2580	2450.27	0.00	0	-31656	2713	2646	2593	2526	2473	2680	2560	78	770	500	1800	5	1	15582830	385	-7.35	2.71	12	4.62	-336.00	911.00	2970	20230615	-16.84	900	20221013	174.44	2970	-16.84	20230615	918	169.06	20230324	2970	-16.84	20230615	900	174.44	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
4	20230630	140813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2465	-115	5	-4.46	1695397330	692059	281.83	2540	2620	2240	3350	1810	2580	2449.79	0.00	0	-28280	2713	2646	2593	2526	2473	2680	2560	78	770	500	1800	5	1	15582830	384	-7.34	2.71	12	4.44	-336.00	911.00	2970	20230615	-17.00	900	20221013	173.89	2970	-17.00	20230615	918	168.52	20230324	2970	-17.00	20230615	900	173.89	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
5	20230630	130814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2455	-125	5	-4.84	1645875495	672046	273.68	2540	2620	2240	3350	1810	2580	2449.05	0.00	0	-22981	2713	2646	2593	2526	2473	2680	2560	78	770	500	1800	5	1	15582830	383	-7.31	2.69	12	4.31	-336.00	911.00	2970	20230615	-17.34	900	20221013	172.78	2970	-17.34	20230615	918	167.43	20230324	2970	-17.34	20230615	900	172.78	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
6	20230630	120811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2435	-145	5	-5.62	1527219625	623648	253.97	2540	2620	2240	3350	1810	2580	2448.85	0.00	0	-18999	2713	2646	2593	2526	2473	2680	2560	78	770	500	1800	5	1	15582830	379	-7.25	2.67	12	4.00	-336.00	911.00	2970	20230615	-18.01	900	20221013	170.56	2970	-18.01	20230615	918	165.25	20230324	2970	-18.01	20230615	900	170.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
7	20230630	110814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2490	-90	5	-3.49	569913090	224266	91.33	2540	2620	2490	3350	1810	2580	2541.24	0.00	0	-862	2713	2646	2593	2526	2473	2680	2560	78	770	500	1800	5	1	15582830	388	-7.41	2.73	12	1.44	-336.00	911.00	2970	20230615	-16.16	900	20221013	176.67	2970	-16.16	20230615	918	171.24	20230324	2970	-16.16	20230615	900	176.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
8	20230630	100814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2585	5	2	0.19	131650330	51143	20.83	2540	2620	2540	3350	1810	2580	2574.16	0.00	0	69	2713	2646	2593	2526	2473	2680	2560	78	770	500	1800	5	1	15582830	403	-7.69	2.84	12	0.33	-336.00	911.00	2970	20230615	-12.96	900	20221013	187.22	2970	-12.96	20230615	918	181.59	20230324	2970	-12.96	20230615	900	187.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
9	20230630	090814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2580	0	3	0.00	39952255	15493	6.31	2540	2620	2540	3350	1810	2580	2578.73	0.00	0	6312	2713	2646	2593	2526	2473	2680	2560	78	770	500	1800	5	1	15582830	402	-7.68	2.83	12	0.10	-336.00	911.00	2970	20230615	-13.13	900	20221013	186.67	2970	-13.13	20230615	918	181.05	20230324	2970	-13.13	20230615	900	186.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
10	20230629	160811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2580	40	2	1.57	638691870	245429	68.73	2540	2660	2540	3300	1780	2540	2602.35	0.00	0	-39002	2693	2616	2503	2426	2313	2655	2465	78	760	500	1770	5	1	15582830	402	-7.68	2.83	12	1.57	-336.00	911.00	2970	20230615	-13.13	900	20221013	186.67	2970	-13.13	20230615	918	181.05	20230324	2970	-13.13	20230615	900	186.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
11	20230629	150810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	55	2	2.17	612009035	235096	65.84	2540	2660	2540	3300	1780	2540	2603.23	0.00	0	-36000	2693	2616	2503	2426	2313	2655	2465	78	760	500	1770	5	1	15582830	404	-7.72	2.85	12	1.51	-336.00	911.00	2970	20230615	-12.63	900	20221013	188.33	2970	-12.63	20230615	918	182.68	20230324	2970	-12.63	20230615	900	188.33	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
12	20230629	140807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	55	2	2.17	529753205	203228	56.91	2540	2660	2540	3300	1780	2540	2606.69	0.00	0	-30810	2693	2616	2503	2426	2313	2655	2465	78	760	500	1770	5	1	15582830	404	-7.72	2.85	12	1.30	-336.00	911.00	2970	20230615	-12.63	900	20221013	188.33	2970	-12.63	20230615	918	182.68	20230324	2970	-12.63	20230615	900	188.33	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
13	20230629	130807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	95	2	3.74	362551265	139064	38.94	2540	2660	2540	3300	1780	2540	2607.08	0.00	0	-9810	2693	2616	2503	2426	2313	2655	2465	78	760	500	1770	5	1	15582830	411	-7.84	2.89	12	0.89	-336.00	911.00	2970	20230615	-11.28	900	20221013	192.78	2970	-11.28	20230615	918	187.04	20230324	2970	-11.28	20230615	900	192.78	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
14	20230629	120810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2630	90	2	3.54	331933760	127408	35.68	2540	2660	2540	3300	1780	2540	2605.28	0.00	0	-8831	2693	2616	2503	2426	2313	2655	2465	78	760	500	1770	5	1	15582830	410	-7.83	2.89	12	0.82	-336.00	911.00	2970	20230615	-11.45	900	20221013	192.22	2970	-11.45	20230615	918	186.49	20230324	2970	-11.45	20230615	900	192.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
15	20230629	110812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2620	80	2	3.15	282044940	108364	30.35	2540	2660	2540	3300	1780	2540	2602.75	0.00	0	-7669	2693	2616	2503	2426	2313	2655	2465	78	760	500	1770	5	1	15582830	408	-7.80	2.88	12	0.70	-336.00	911.00	2970	20230615	-11.78	900	20221013	191.11	2970	-11.78	20230615	918	185.40	20230324	2970	-11.78	20230615	900	191.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
16	20230629	100813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2605	65	2	2.56	203987615	78659	22.03	2540	2660	2540	3300	1780	2540	2593.32	0.00	0	-7179	2693	2616	2503	2426	2313	2655	2465	78	760	500	1770	5	1	15582830	406	-7.75	2.86	12	0.50	-336.00	911.00	2970	20230615	-12.29	900	20221013	189.44	2970	-12.29	20230615	918	183.77	20230324	2970	-12.29	20230615	900	189.44	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
17	20230629	090735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	0	3	0.00	33673795	13197	3.70	2540	2660	2540	3300	1780	2540	2551.62	0.00	0	-1870	2693	2616	2503	2426	2313	2655	2465	78	760	500	1770	5	1	15582830	396	-7.56	2.79	12	0.08	-336.00	911.00	2970	20230615	-14.48	900	20221013	182.22	2970	-14.48	20230615	918	176.69	20230324	2970	-14.48	20230615	900	182.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
18	20230628	160759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	95	2	3.89	890124270	357086	115.33	2400	2580	2390	3175	1715	2445	2492.71	0.00	0	14580	2641	2542	2396	2297	2151	2592	2347	78	730	500	1710	5	1	15582830	396	-7.56	2.79	12	2.29	-336.00	911.00	2970	20230615	-14.48	900	20221013	182.22	2970	-14.48	20230615	918	176.69	20230324	2970	-14.48	20230615	900	182.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
19	20230628	150806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	95	2	3.89	841193535	337786	109.10	2400	2580	2390	3175	1715	2445	2490.31	0.00	0	19193	2641	2542	2396	2297	2151	2592	2347	78	730	500	1710	5	1	15582830	396	-7.56	2.79	12	2.17	-336.00	911.00	2970	20230615	-14.48	900	20221013	182.22	2970	-14.48	20230615	918	176.69	20230324	2970	-14.48	20230615	900	182.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
20	20230628	140804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	105	2	4.29	777357695	312684	100.99	2400	2580	2390	3175	1715	2445	2486.08	0.00	0	23100	2641	2542	2396	2297	2151	2592	2347	78	730	500	1710	5	1	15582830	397	-7.59	2.80	12	2.01	-336.00	911.00	2970	20230615	-14.14	900	20221013	183.33	2970	-14.14	20230615	918	177.78	20230324	2970	-14.14	20230615	900	183.33	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
21	20230628	130804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2525	80	2	3.27	652128215	263368	85.06	2400	2530	2390	3175	1715	2445	2476.11	0.00	0	14242	2641	2542	2396	2297	2151	2592	2347	78	730	500	1710	5	1	15582830	393	-7.51	2.77	12	1.69	-336.00	911.00	2970	20230615	-14.98	900	20221013	180.56	2970	-14.98	20230615	918	175.05	20230324	2970	-14.98	20230615	900	180.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
22	20230628	120813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2495	50	2	2.04	561656620	227295	73.41	2400	2530	2390	3175	1715	2445	2471.05	0.00	0	10225	2641	2542	2396	2297	2151	2592	2347	78	730	500	1710	5	1	15582830	389	-7.43	2.74	12	1.46	-336.00	911.00	2970	20230615	-15.99	900	20221013	177.22	2970	-15.99	20230615	918	171.79	20230324	2970	-15.99	20230615	900	177.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
23	20230628	110808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2490	45	2	1.84	468171970	189749	61.28	2400	2530	2390	3175	1715	2445	2467.32	0.00	0	-2364	2641	2542	2396	2297	2151	2592	2347	78	730	500	1710	5	1	15582830	388	-7.41	2.73	12	1.22	-336.00	911.00	2970	20230615	-16.16	900	20221013	176.67	2970	-16.16	20230615	918	171.24	20230324	2970	-16.16	20230615	900	176.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
24	20230628	100809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2475	30	2	1.23	309076785	125253	40.45	2400	2530	2390	3175	1715	2445	2467.62	0.00	0	-3161	2641	2542	2396	2297	2151	2592	2347	78	730	500	1710	5	1	15582830	386	-7.37	2.72	12	0.80	-336.00	911.00	2970	20230615	-16.67	900	20221013	175.00	2970	-16.67	20230615	918	169.61	20230324	2970	-16.67	20230615	900	175.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
25	20230628	090806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2475	30	2	1.23	58010750	23891	7.72	2400	2490	2390	3175	1715	2445	2428.14	0.00	0	8236	2641	2542	2396	2297	2151	2592	2347	78	730	500	1710	5	1	15582830	386	-7.37	2.72	12	0.15	-336.00	911.00	2970	20230615	-16.67	900	20221013	175.00	2970	-16.67	20230615	918	169.61	20230324	2970	-16.67	20230615	900	175.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
26	20230627	160805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2445	110	2	4.71	692868630	294091	105.87	2355	2495	2250	3035	1635	2335	2355.97	0.00	0	1465	2525	2430	2340	2245	2155	2477	2292	78	700	500	1630	5	1	15582830	381	-7.28	2.68	12	1.89	-336.00	911.00	2970	20230615	-17.68	900	20221013	171.67	2970	-17.68	20230615	918	166.34	20230324	2970	-17.68	20230615	900	171.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
27	20230627	150810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2415	80	2	3.43	671634380	285380	102.73	2355	2495	2250	3035	1635	2335	2353.47	0.00	0	3352	2525	2430	2340	2245	2155	2477	2292	78	700	500	1630	5	1	15582830	376	-7.19	2.65	12	1.83	-336.00	911.00	2970	20230615	-18.69	900	20221013	168.33	2970	-18.69	20230615	918	163.07	20230324	2970	-18.69	20230615	900	168.33	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
28	20230627	140819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2380	45	2	1.93	513733035	220205	79.27	2355	2430	2250	3035	1635	2335	2332.98	0.00	0	8055	2525	2430	2340	2245	2155	2477	2292	78	700	500	1630	5	1	15582830	371	-7.08	2.61	12	1.41	-336.00	911.00	2970	20230615	-19.87	900	20221013	164.44	2970	-19.87	20230615	918	159.26	20230324	2970	-19.87	20230615	900	164.44	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
29	20230627	130817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	25	2	1.07	493169370	211518	76.14	2355	2430	2250	3035	1635	2335	2331.57	0.00	0	9631	2525	2430	2340	2245	2155	2477	2292	78	700	500	1630	5	1	15582830	368	-7.02	2.59	12	1.36	-336.00	911.00	2970	20230615	-20.54	900	20221013	162.22	2970	-20.54	20230615	918	157.08	20230324	2970	-20.54	20230615	900	162.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
30	20230627	120819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	25	2	1.07	452828240	194357	69.97	2355	2430	2250	3035	1635	2335	2329.88	0.00	0	5882	2525	2430	2340	2245	2155	2477	2292	78	700	500	1630	5	1	15582830	368	-7.02	2.59	12	1.25	-336.00	911.00	2970	20230615	-20.54	900	20221013	162.22	2970	-20.54	20230615	918	157.08	20230324	2970	-20.54	20230615	900	162.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
31	20230627	110825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2375	40	2	1.71	437093155	187672	67.56	2355	2430	2250	3035	1635	2335	2329.03	0.00	0	9974	2525	2430	2340	2245	2155	2477	2292	78	700	500	1630	5	1	15582830	370	-7.07	2.61	12	1.20	-336.00	911.00	2970	20230615	-20.03	900	20221013	163.89	2970	-20.03	20230615	918	158.71	20230324	2970	-20.03	20230615	900	163.89	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
32	20230627	100800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	15	2	0.64	380665125	163618	58.90	2355	2430	2250	3035	1635	2335	2326.55	0.00	0	15251	2525	2430	2340	2245	2155	2477	2292	78	700	500	1630	5	1	15582830	366	-6.99	2.58	12	1.05	-336.00	911.00	2970	20230615	-20.88	900	20221013	161.11	2970	-20.88	20230615	918	155.99	20230324	2970	-20.88	20230615	900	161.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
33	20230627	090805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	5	2	0.21	67055770	28928	10.41	2355	2360	2255	3035	1635	2335	2318.02	0.00	0	-5136	2525	2430	2340	2245	2155	2477	2292	78	700	500	1630	5	1	15582830	365	-6.96	2.57	12	0.19	-336.00	911.00	2970	20230615	-21.21	900	20221013	160.00	2970	-21.21	20230615	918	154.90	20230324	2970	-21.21	20230615	900	160.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
34	20230626	160804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2335	45	2	1.97	645332605	275864	47.96	2300	2435	2250	2975	1605	2290	2339.31	0.00	0	-10555	2703	2496	2358	2151	2013	2427	2082	78	685	500	1600	5	1	15582830	364	-6.95	2.56	12	1.77	-336.00	911.00	2970	20230615	-21.38	900	20221013	159.44	2970	-21.38	20230615	918	154.36	20230324	2970	-21.38	20230615	900	159.44	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
35	20230626	150810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	70	2	3.06	568719220	242612	42.18	2300	2435	2265	2975	1605	2290	2344.15	0.00	0	-11546	2703	2496	2358	2151	2013	2427	2082	78	685	500	1600	5	1	15582830	368	-7.02	2.59	12	1.56	-336.00	911.00	2970	20230615	-20.54	900	20221013	162.22	2970	-20.54	20230615	918	157.08	20230324	2970	-20.54	20230615	900	162.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
36	20230626	140808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	50	2	2.18	538340760	229708	39.94	2300	2435	2265	2975	1605	2290	2343.59	0.00	0	-6474	2703	2496	2358	2151	2013	2427	2082	78	685	500	1600	5	1	15582830	365	-6.96	2.57	12	1.47	-336.00	911.00	2970	20230615	-21.21	900	20221013	160.00	2970	-21.21	20230615	918	154.90	20230324	2970	-21.21	20230615	900	160.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
37	20230626	130804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2345	55	2	2.40	431622155	183863	31.97	2300	2435	2265	2975	1605	2290	2347.52	0.00	0	-11469	2703	2496	2358	2151	2013	2427	2082	78	685	500	1600	5	1	15582830	365	-6.98	2.57	12	1.18	-336.00	911.00	2970	20230615	-21.04	900	20221013	160.56	2970	-21.04	20230615	918	155.45	20230324	2970	-21.04	20230615	900	160.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
38	20230626	120804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2375	85	2	3.71	398309710	169734	29.51	2300	2435	2265	2975	1605	2290	2346.67	0.00	0	-9595	2703	2496	2358	2151	2013	2427	2082	78	685	500	1600	5	1	15582830	370	-7.07	2.61	12	1.09	-336.00	911.00	2970	20230615	-20.03	900	20221013	163.89	2970	-20.03	20230615	918	158.71	20230324	2970	-20.03	20230615	900	163.89	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
39	20230626	110803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	60	2	2.62	374710710	159647	27.76	2300	2435	2265	2975	1605	2290	2347.12	0.00	0	-7986	2703	2496	2358	2151	2013	2427	2082	78	685	500	1600	5	1	15582830	366	-6.99	2.58	12	1.02	-336.00	911.00	2970	20230615	-20.88	900	20221013	161.11	2970	-20.88	20230615	918	155.99	20230324	2970	-20.88	20230615	900	161.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
40	20230626	100804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	60	2	2.62	313432950	133597	23.23	2300	2435	2265	2975	1605	2290	2346.11	0.00	0	-4326	2703	2496	2358	2151	2013	2427	2082	78	685	500	1600	5	1	15582830	366	-6.99	2.58	12	0.86	-336.00	911.00	2970	20230615	-20.88	900	20221013	161.11	2970	-20.88	20230615	918	155.99	20230324	2970	-20.88	20230615	900	161.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
41	20230626	090806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2385	95	2	4.15	63565405	27120	4.72	2300	2390	2300	2975	1605	2290	2343.86	0.00	0	4986	2703	2496	2358	2151	2013	2427	2082	78	685	500	1600	5	1	15582830	372	-7.10	2.62	12	0.17	-336.00	911.00	2970	20230615	-19.70	900	20221013	165.00	2970	-19.70	20230615	918	159.80	20230324	2970	-19.70	20230615	900	165.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
42	20230623	180355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2290	-145	5	-5.95	1348284065	575183	193.37	2445	2565	2220	3165	1705	2435	2344.74	0.00	0	67441	2665	2550	2455	2340	2245	2607	2397	78	730	500	1700	5	1	15582830	357	-6.82	2.51	12	3.69	-336.00	911.00	2970	20230615	-22.90	900	20221013	154.44	2970	-22.90	20230615	918	149.46	20230324	2970	-22.90	20230615	900	154.44	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
43	20230623	140637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	-85	5	-3.49	1138394340	484458	162.87	2445	2565	2220	3165	1705	2435	2349.83	0.00	0	69884	2665	2550	2455	2340	2245	2607	2397	78	730	500	1700	5	1	15582830	366	-6.99	2.58	12	3.11	-336.00	911.00	2970	20230615	-20.88	900	20221013	161.11	2970	-20.88	20230615	918	155.99	20230324	2970	-20.88	20230615	900	161.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
44	20230622	160135	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2435	-20	5	-0.81	725002790	295596	56.04	2430	2570	2360	3190	1720	2455	2452.68	0.00	0	8119	2848	2651	2528	2331	2208	2590	2270	78	735	500	1710	5	1	15582830	379	-7.25	2.67	12	1.90	-336.00	911.00	2970	20230615	-18.01	900	20221013	170.56	2970	-18.01	20230615	918	165.25	20230324	2970	-18.01	20230615	900	170.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
45	20230622	150819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2420	-35	5	-1.43	688333675	280495	53.18	2430	2570	2360	3190	1720	2455	2454.00	0.00	0	10620	2848	2651	2528	2331	2208	2590	2270	78	735	500	1710	5	1	15582830	377	-7.20	2.66	12	1.80	-336.00	911.00	2970	20230615	-18.52	900	20221013	168.89	2970	-18.52	20230615	918	163.62	20230324	2970	-18.52	20230615	900	168.89	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
46	20230622	140800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2385	-70	5	-2.85	641314030	260968	49.47	2430	2570	2360	3190	1720	2455	2457.44	0.00	0	12645	2848	2651	2528	2331	2208	2590	2270	78	735	500	1710	5	1	15582830	372	-7.10	2.62	12	1.67	-336.00	911.00	2970	20230615	-19.70	900	20221013	165.00	2970	-19.70	20230615	918	159.80	20230324	2970	-19.70	20230615	900	165.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
47	20230622	130138	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2450	-5	5	-0.20	530117005	214717	40.71	2430	2570	2360	3190	1720	2455	2468.91	0.00	0	8011	2848	2651	2528	2331	2208	2590	2270	78	735	500	1710	5	1	15582830	382	-7.29	2.69	12	1.38	-336.00	911.00	2970	20230615	-17.51	900	20221013	172.22	2970	-17.51	20230615	918	166.88	20230324	2970	-17.51	20230615	900	172.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
48	20230622	120840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2485	30	2	1.22	482650650	195506	37.06	2430	2570	2360	3190	1720	2455	2468.73	0.00	0	13462	2848	2651	2528	2331	2208	2590	2270	78	735	500	1710	5	1	15582830	387	-7.40	2.73	12	1.25	-336.00	911.00	2970	20230615	-16.33	900	20221013	176.11	2970	-16.33	20230615	918	170.70	20230324	2970	-16.33	20230615	900	176.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
49	20230622	110352	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2525	70	2	2.85	412466890	167588	31.77	2430	2550	2360	3190	1720	2455	2461.20	0.00	0	21107	2848	2651	2528	2331	2208	2590	2270	78	735	500	1710	5	1	15582830	393	-7.51	2.77	12	1.08	-336.00	911.00	2970	20230615	-14.98	900	20221013	180.56	2970	-14.98	20230615	918	175.05	20230324	2970	-14.98	20230615	900	180.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
50	20230622	100944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2490	35	2	1.43	287406295	117769	22.33	2430	2515	2360	3190	1720	2455	2440.42	0.00	0	19720	2848	2651	2528	2331	2208	2590	2270	78	735	500	1710	5	1	15582830	388	-7.41	2.73	12	0.76	-336.00	911.00	2970	20230615	-16.16	900	20221013	176.67	2970	-16.16	20230615	918	171.24	20230324	2970	-16.16	20230615	900	176.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
51	20230622	090622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2455	0	3	0.00	102839955	42455	8.05	2430	2455	2380	3190	1720	2455	2422.33	0.00	0	8391	2848	2651	2528	2331	2208	2590	2270	78	735	500	1710	5	1	15582830	383	-7.31	2.69	12	0.27	-336.00	911.00	2970	20230615	-17.34	900	20221013	172.78	2970	-17.34	20230615	918	167.43	20230324	2970	-17.34	20230615	900	172.78	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
52	20230621	160839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2455	-245	5	-9.07	1334148370	526259	324.59	2620	2725	2405	3510	1890	2700	2535.17	0.00	0	-13495	2760	2730	2675	2645	2590	2745	2660	78	810	500	1890	5	1	15582830	383	-7.31	2.69	12	3.38	-336.00	911.00	2970	20230615	-17.34	900	20221013	172.78	2970	-17.34	20230615	918	167.43	20230324	2970	-17.34	20230615	900	172.78	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
53	20230621	150714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2465	-235	5	-8.70	1286760150	506939	312.67	2620	2725	2405	3510	1890	2700	2538.29	0.00	0	-9543	2760	2730	2675	2645	2590	2745	2660	78	810	500	1890	5	1	15582830	384	-7.34	2.71	12	3.25	-336.00	911.00	2970	20230615	-17.00	900	20221013	173.89	2970	-17.00	20230615	918	168.52	20230324	2970	-17.00	20230615	900	173.89	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
54	20230621	140805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2485	-215	5	-7.96	1164304435	457323	282.07	2620	2725	2405	3510	1890	2700	2545.91	0.00	0	962	2760	2730	2675	2645	2590	2745	2660	78	810	500	1890	5	1	15582830	387	-7.40	2.73	12	2.93	-336.00	911.00	2970	20230615	-16.33	900	20221013	176.11	2970	-16.33	20230615	918	170.70	20230324	2970	-16.33	20230615	900	176.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
55	20230621	130634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2485	-215	5	-7.96	1027919800	401894	247.88	2620	2725	2405	3510	1890	2700	2557.69	0.00	0	-21384	2760	2730	2675	2645	2590	2745	2660	78	810	500	1890	5	1	15582830	387	-7.40	2.73	12	2.58	-336.00	911.00	2970	20230615	-16.33	900	20221013	176.11	2970	-16.33	20230615	918	170.70	20230324	2970	-16.33	20230615	900	176.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
56	20230621	120436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2450	-250	5	-9.26	900479395	350746	216.34	2620	2725	2405	3510	1890	2700	2567.33	0.00	0	-16307	2760	2730	2675	2645	2590	2745	2660	78	810	500	1890	5	1	15582830	382	-7.29	2.69	12	2.25	-336.00	911.00	2970	20230615	-17.51	900	20221013	172.22	2970	-17.51	20230615	918	166.88	20230324	2970	-17.51	20230615	900	172.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
57	20230621	110143	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2490	-210	5	-7.78	505726215	192207	118.55	2620	2725	2485	3510	1890	2700	2631.15	0.00	0	-27927	2760	2730	2675	2645	2590	2745	2660	78	810	500	1890	5	1	15582830	388	-7.41	2.73	12	1.23	-336.00	911.00	2970	20230615	-16.16	900	20221013	176.67	2970	-16.16	20230615	918	171.24	20230324	2970	-16.16	20230615	900	176.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
58	20230621	100907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2685	-15	5	-0.56	266067580	99361	61.28	2620	2725	2620	3510	1890	2700	2677.79	0.00	0	-17140	2760	2730	2675	2645	2590	2745	2660	78	810	500	1890	5	1	15582830	418	-7.99	2.95	12	0.64	-336.00	911.00	2970	20230615	-9.60	900	20221013	198.33	2970	-9.60	20230615	918	192.48	20230324	2970	-9.60	20230615	900	198.33	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
59	20230621	090805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2695	-5	5	-0.19	57874825	21828	13.46	2620	2695	2620	3510	1890	2700	2651.40	0.00	0	-3229	2760	2730	2675	2645	2590	2745	2660	78	810	500	1890	5	1	15582830	420	-8.02	2.96	12	0.14	-336.00	911.00	2970	20230615	-9.26	900	20221013	199.44	2970	-9.26	20230615	918	193.57	20230324	2970	-9.26	20230615	900	199.44	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
60	20230620	160124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2700	40	2	1.50	434767200	162118	34.19	2640	2705	2620	3455	1865	2660	2681.77	0.00	0	14834	2826	2742	2651	2567	2476	2747	2572	78	795	500	1860	5	1	15582830	421	-8.04	2.96	12	1.04	-336.00	911.00	2970	20230615	-9.09	900	20221013	200.00	2970	-9.09	20230615	918	194.12	20230324	2970	-9.09	20230615	900	200.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
61	20230620	150837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2675	15	2	0.56	402100320	150009	31.64	2640	2705	2620	3455	1865	2660	2680.51	0.00	0	13282	2826	2742	2651	2567	2476	2747	2572	78	795	500	1860	5	1	15582830	417	-7.96	2.94	12	0.96	-336.00	911.00	2970	20230615	-9.93	900	20221013	197.22	2970	-9.93	20230615	918	191.39	20230324	2970	-9.93	20230615	900	197.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
62	20230620	140653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2675	15	2	0.56	366769480	136819	28.86	2640	2705	2620	3455	1865	2660	2680.69	0.00	0	13763	2826	2742	2651	2567	2476	2747	2572	78	795	500	1860	5	1	15582830	417	-7.96	2.94	12	0.88	-336.00	911.00	2970	20230615	-9.93	900	20221013	197.22	2970	-9.93	20230615	918	191.39	20230324	2970	-9.93	20230615	900	197.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
63	20230620	130806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2700	40	2	1.50	330854085	123439	26.03	2640	2705	2620	3455	1865	2660	2680.30	0.00	0	18577	2826	2742	2651	2567	2476	2747	2572	78	795	500	1860	5	1	15582830	421	-8.04	2.96	12	0.79	-336.00	911.00	2970	20230615	-9.09	900	20221013	200.00	2970	-9.09	20230615	918	194.12	20230324	2970	-9.09	20230615	900	200.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
64	20230620	120147	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	30	2	1.13	307254520	114662	24.18	2640	2705	2620	3455	1865	2660	2679.65	0.00	0	15219	2826	2742	2651	2567	2476	2747	2572	78	795	500	1860	5	1	15582830	419	-8.01	2.95	12	0.74	-336.00	911.00	2970	20230615	-9.43	900	20221013	198.89	2970	-9.43	20230615	918	193.03	20230324	2970	-9.43	20230615	900	198.89	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
65	20230620	110430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	10	2	0.38	225677475	84286	17.78	2640	2705	2620	3455	1865	2660	2677.52	0.00	0	-804	2826	2742	2651	2567	2476	2747	2572	78	795	500	1860	5	1	15582830	416	-7.95	2.93	12	0.54	-336.00	911.00	2970	20230615	-10.10	900	20221013	196.67	2970	-10.10	20230615	918	190.85	20230324	2970	-10.10	20230615	900	196.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
66	20230620	100802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2705	45	2	1.69	169190510	63192	13.33	2640	2705	2620	3455	1865	2660	2677.40	0.00	0	6377	2826	2742	2651	2567	2476	2747	2572	78	795	500	1860	5	1	15582830	422	-8.05	2.97	12	0.41	-336.00	911.00	2970	20230615	-8.92	900	20221013	200.56	2970	-8.92	20230615	918	194.66	20230324	2970	-8.92	20230615	900	200.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
67	20230620	090347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2625	-35	5	-1.32	17379020	6585	1.39	2640	2640	2620	3455	1865	2660	2639.18	0.00	0	-2721	2826	2742	2651	2567	2476	2747	2572	78	795	500	1860	5	1	15582830	409	-7.81	2.88	12	0.04	-336.00	911.00	2970	20230615	-11.62	900	20221013	191.67	2970	-11.62	20230615	918	185.95	20230324	2970	-11.62	20230615	900	191.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
68	20230619	160825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2660	0	3	0.00	1256861065	473184	41.78	2660	2735	2560	3455	1865	2660	2656.18	0.00	0	53760	3023	2841	2713	2531	2403	2777	2467	78	795	500	1860	5	1	15582830	415	-7.92	2.92	12	3.04	-336.00	911.00	2970	20230615	-10.44	900	20221013	195.56	2970	-10.44	20230615	918	189.76	20230324	2970	-10.44	20230615	900	195.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
69	20230619	150729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	-5	5	-0.19	1168629925	439934	38.85	2660	2735	2560	3455	1865	2660	2656.37	0.00	0	54657	3023	2841	2713	2531	2403	2777	2467	78	795	500	1860	5	1	15582830	414	-7.90	2.91	12	2.82	-336.00	911.00	2970	20230615	-10.61	900	20221013	195.00	2970	-10.61	20230615	918	189.22	20230324	2970	-10.61	20230615	900	195.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
70	20230619	141013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2685	25	2	0.94	1047711370	394477	34.83	2660	2735	2560	3455	1865	2660	2655.95	0.00	0	57160	3023	2841	2713	2531	2403	2777	2467	78	795	500	1860	5	1	15582830	418	-7.99	2.95	12	2.53	-336.00	911.00	2970	20230615	-9.60	900	20221013	198.33	2970	-9.60	20230615	918	192.48	20230324	2970	-9.60	20230615	900	198.33	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
71	20230619	130327	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2705	45	2	1.69	926512185	349329	30.85	2660	2735	2560	3455	1865	2660	2652.26	0.00	0	51263	3023	2841	2713	2531	2403	2777	2467	78	795	500	1860	5	1	15582830	422	-8.05	2.97	12	2.24	-336.00	911.00	2970	20230615	-8.92	900	20221013	200.56	2970	-8.92	20230615	918	194.66	20230324	2970	-8.92	20230615	900	200.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
72	20230619	120225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	-25	5	-0.94	738874410	278907	24.63	2660	2735	2560	3455	1865	2660	2649.17	0.00	0	25700	3023	2841	2713	2531	2403	2777	2467	78	795	500	1860	5	1	15582830	411	-7.84	2.89	12	1.79	-336.00	911.00	2970	20230615	-11.28	900	20221013	192.78	2970	-11.28	20230615	918	187.04	20230324	2970	-11.28	20230615	900	192.78	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
73	20230619	110652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2665	5	2	0.19	670153330	252971	22.34	2660	2735	2560	3455	1865	2660	2649.13	0.00	0	23010	3023	2841	2713	2531	2403	2777	2467	78	795	500	1860	5	1	15582830	415	-7.93	2.93	12	1.62	-336.00	911.00	2970	20230615	-10.27	900	20221013	196.11	2970	-10.27	20230615	918	190.31	20230324	2970	-10.27	20230615	900	196.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
74	20230619	100133	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	-5	5	-0.19	601508705	227131	20.06	2660	2735	2560	3455	1865	2660	2648.28	0.00	0	21863	3023	2841	2713	2531	2403	2777	2467	78	795	500	1860	5	1	15582830	414	-7.90	2.91	12	1.46	-336.00	911.00	2970	20230615	-10.61	900	20221013	195.00	2970	-10.61	20230615	918	189.22	20230324	2970	-10.61	20230615	900	195.00	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
75	20230619	090958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2715	55	2	2.07	216688130	81055	7.16	2660	2715	2640	3455	1865	2660	2673.36	0.00	0	24190	3023	2841	2713	2531	2403	2777	2467	78	795	500	1860	5	1	15582830	423	-8.08	2.98	12	0.52	-336.00	911.00	2970	20230615	-8.59	900	20221013	201.67	2970	-8.59	20230615	918	195.75	20230324	2970	-8.59	20230615	900	201.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
76	20230616	160759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2660	-75	5	-2.74	3123302020	1126497	42.10	2745	2895	2585	3555	1915	2735	2772.77	0.00	0	70856	3145	2940	2765	2560	2385	3042	2662	78	820	500	1910	5	1	15582830	415	-7.92	2.92	12	7.23	-336.00	911.00	2970	20230615	-10.44	900	20221013	195.56	2970	-10.44	20230615	918	189.76	20230324	2970	-10.44	20230615	900	195.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
77	20230616	150452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2720	-15	5	-0.55	3050895425	1099500	41.09	2745	2895	2585	3555	1915	2735	2774.80	0.00	0	71341	3145	2940	2765	2560	2385	3042	2662	78	820	500	1910	5	1	15582830	424	-8.10	2.99	12	7.06	-336.00	911.00	2970	20230615	-8.42	900	20221013	202.22	2970	-8.42	20230615	918	196.30	20230324	2970	-8.42	20230615	900	202.22	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
78	20230616	140756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2735	0	3	0.00	2850004505	1025286	38.32	2745	2895	2585	3555	1915	2735	2779.72	0.00	0	80756	3145	2940	2765	2560	2385	3042	2662	78	820	500	1910	5	1	15582830	426	-8.14	3.00	12	6.58	-336.00	911.00	2970	20230615	-7.91	900	20221013	203.89	2970	-7.91	20230615	918	197.93	20230324	2970	-7.91	20230615	900	203.89	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
79	20230616	130216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2800	65	2	2.38	2675523265	962375	35.97	2745	2895	2585	3555	1915	2735	2780.13	0.00	0	101505	3145	2940	2765	2560	2385	3042	2662	78	820	500	1910	5	1	15582830	436	-8.33	3.07	12	6.18	-336.00	911.00	2970	20230615	-5.72	900	20221013	211.11	2970	-5.72	20230615	918	205.01	20230324	2970	-5.72	20230615	900	211.11	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
80	20230616	120548	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2785	50	2	1.83	2579106065	927620	34.67	2745	2895	2585	3555	1915	2735	2780.35	0.00	0	100150	3145	2940	2765	2560	2385	3042	2662	78	820	500	1910	5	1	15582830	434	-8.29	3.06	12	5.95	-336.00	911.00	2970	20230615	-6.23	900	20221013	209.44	2970	-6.23	20230615	918	203.38	20230324	2970	-6.23	20230615	900	209.44	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
81	20230616	110150	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2840	105	2	3.84	2428265535	873988	32.67	2745	2895	2585	3555	1915	2735	2778.37	0.00	0	83727	3145	2940	2765	2560	2385	3042	2662	78	820	500	1910	5	1	15582830	443	-8.45	3.12	12	5.61	-336.00	911.00	2970	20230615	-4.38	900	20221013	215.56	2970	-4.38	20230615	918	209.37	20230324	2970	-4.38	20230615	900	215.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
82	20230616	101018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2865	130	2	4.75	1988138665	720074	26.91	2745	2895	2585	3555	1915	2735	2761.02	0.00	0	62093	3145	2940	2765	2560	2385	3042	2662	78	820	500	1910	5	1	15582830	446	-8.53	3.14	12	4.62	-336.00	911.00	2970	20230615	-3.54	900	20221013	218.33	2970	-3.54	20230615	918	212.09	20230324	2970	-3.54	20230615	900	218.33	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
83	20230616	091017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2625	-110	5	-4.02	1094240055	394849	14.76	2745	2895	2620	3555	1915	2735	2771.29	0.00	0	3346	3145	2940	2765	2560	2385	3042	2662	78	820	500	1910	5	1	15582830	409	-7.81	2.88	12	2.53	-336.00	911.00	2970	20230615	-11.62	900	20221013	191.67	2970	-11.62	20230615	918	185.95	20230324	2970	-11.62	20230615	900	191.67	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N
84	20230615	150205	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	2660	60	2	2.31	6753965210	2425618	105.99	2665	2970	2590	3380	1820	2600	2784.66	0.00	0	-16330	2843	2721	2478	2356	2113	2782	2417	78	780	500	1820	5	1	15582830	415	-7.92	2.92	12	15.57	-336.00	911.00	2970	20230615	-10.44	900	20221013	195.56	2970	-10.44	20230615	918	189.76	20230324	2970	-10.44	20230615	900	195.56	20221013	0.02	N	161570	500	77 억		0	N	N	0	N	00	N
85	20230615	141124	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	2715	115	2	4.42	6453689780	2312456	101.04	2665	2970	2590	3380	1820	2600	2791.09	0.00	0	-7976	2843	2721	2478	2356	2113	2782	2417	78	780	500	1820	5	1	15582830	423	-8.08	2.98	12	14.84	-336.00	911.00	2970	20230615	-8.59	900	20221013	201.67	2970	-8.59	20230615	918	195.75	20230324	2970	-8.59	20230615	900	201.67	20221013	0.02	N	161570	500	77 억		0	N	N	0	N	00	N
86	20230615	130718	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	2745	145	2	5.58	6160509500	2204607	96.33	2665	2970	2590	3380	1820	2600	2794.64	0.00	0	28790	2843	2721	2478	2356	2113	2782	2417	78	780	500	1820	5	1	15582830	428	-8.17	3.01	12	14.15	-336.00	911.00	2970	20230615	-7.58	900	20221013	205.00	2970	-7.58	20230615	918	199.02	20230324	2970	-7.58	20230615	900	205.00	20221013	0.02	N	161570	500	77 억		0	N	N	0	N	00	N
87	20230615	120111	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	2740	140	2	5.38	5862179280	2095322	91.55	2665	2970	2590	3380	1820	2600	2798.03	0.00	0	24105	2843	2721	2478	2356	2113	2782	2417	78	780	500	1820	5	1	15582830	427	-8.15	3.01	12	13.45	-336.00	911.00	2970	20230615	-7.74	900	20221013	204.44	2970	-7.74	20230615	918	198.47	20230324	2970	-7.74	20230615	900	204.44	20221013	0.02	N	161570	500	77 억		0	N	N	0	N	00	N
88	20230615	110951	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	2675	75	2	2.88	5541740295	1975305	86.31	2665	2970	2665	3380	1820	2600	2805.82	0.00	0	10676	2843	2721	2478	2356	2113	2782	2417	78	780	500	1820	5	1	15582830	417	-7.96	2.94	12	12.68	-336.00	911.00	2970	20230615	-9.93	900	20221013	197.22	2970	-9.93	20230615	918	191.39	20230324	2970	-9.93	20230615	900	197.22	20221013	0.02	N	161570	500	77 억		0	N	N	0	N	00	N
89	20230611	184736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2075	0	3	0.00	364955750	177395	55.54	2075	2085	2010	2695	1455	2075	2057.18	0.00	0	-46188	2158	2116	2043	2001	1928	2137	2022	78	620	500	1450	5	1	15582830	323	-6.18	2.28	12	1.14	-336.00	911.00	2110	20230525	-1.66	900	20221013	130.56	2110	-1.66	20230525	918	126.03	20230324	2110	-1.66	20230525	900	130.56	20221013	0.00	N	161570	500	77 억		0	N	N	0	N	00	N