KissMeData/131180/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1024	8	2	0.79	24026480	23819	104.25	1016	1024	1001	1320	712	1016	1008.59	15.19	0	-431	1041	1028	1014	1001	987	1021	994	29	304	100	730	1	1	29350000	301	44.52	0.50	12	0.08	23.00	2046.00	1365	20230705	-24.98	1000	20240618	2.40	1295	-20.93	20240116	1000	2.40	20240618	1365	-24.98	20230705	1000	2.40	20240618	0.86	N	131180	100	29 억		4457375	N	N	0	N	00	N
3	20240628	150905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1016	0	3	0.00	22673020	22495	98.46	1016	1024	1001	1320	712	1016	1007.85	15.19	0	-416	1041	1028	1014	1001	987	1021	994	29	304	100	730	1	1	29350000	298	44.17	0.50	12	0.08	23.00	2046.00	1365	20230705	-25.57	1000	20240618	1.60	1295	-21.54	20240116	1000	1.60	20240618	1365	-25.57	20230705	1000	1.60	20240618	0.86	N	131180	100	29 억		4457375	N	N	0	N	00	N
4	20240628	140904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1016	0	3	0.00	14076662	14012	61.33	1016	1016	1001	1320	712	1016	1004.47	15.19	0	-416	1041	1028	1014	1001	987	1021	994	29	304	100	730	1	1	29350000	298	44.17	0.50	12	0.05	23.00	2046.00	1365	20230705	-25.57	1000	20240618	1.60	1295	-21.54	20240116	1000	1.60	20240618	1365	-25.57	20230705	1000	1.60	20240618	0.86	N	131180	100	29 억		4457375	N	N	0	N	00	N
5	20240628	130903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1016	0	3	0.00	14076662	14012	61.33	1016	1016	1001	1320	712	1016	1004.47	15.19	0	-416	1041	1028	1014	1001	987	1021	994	29	304	100	730	1	1	29350000	298	44.17	0.50	12	0.05	23.00	2046.00	1365	20230705	-25.57	1000	20240618	1.60	1295	-21.54	20240116	1000	1.60	20240618	1365	-25.57	20230705	1000	1.60	20240618	0.86	N	131180	100	29 억		4457375	N	N	0	N	00	N
6	20240628	120902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1012	-4	5	-0.39	13835349	13774	60.29	1016	1016	1001	1320	712	1016	1004.30	15.19	0	-391	1041	1028	1014	1001	987	1021	994	29	304	100	730	1	1	29350000	297	44.00	0.49	12	0.05	23.00	2046.00	1365	20230705	-25.86	1000	20240618	1.20	1295	-21.85	20240116	1000	1.20	20240618	1365	-25.86	20230705	1000	1.20	20240618	0.86	N	131180	100	29 억		4457375	N	N	0	N	00	N
7	20240628	110847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1002	-14	5	-1.38	10715521	10671	46.71	1016	1016	1001	1320	712	1016	1003.97	15.19	0	-146	1041	1028	1014	1001	987	1021	994	29	304	100	730	1	1	29350000	294	43.57	0.49	12	0.04	23.00	2046.00	1365	20230705	-26.59	1000	20240618	0.20	1295	-22.63	20240116	1000	0.20	20240618	1365	-26.59	20230705	1000	0.20	20240618	0.86	N	131180	100	29 억		4457375	N	N	0	N	00	N
8	20240628	100844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1001	-15	5	-1.48	8579413	8540	37.38	1016	1016	1001	1320	712	1016	1004.37	15.19	0	-28	1041	1028	1014	1001	987	1021	994	29	304	100	730	1	1	29350000	294	43.52	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.67	1000	20240618	0.10	1295	-22.70	20240116	1000	0.10	20240618	1365	-26.67	20230705	1000	0.10	20240618	0.86	N	131180	100	29 억		4457375	N	N	0	N	00	N
9	20240628	090846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1002	-14	5	-1.38	2472907	2455	10.75	1016	1016	1001	1320	712	1016	1006.61	15.19	0	139	1041	1028	1014	1001	987	1021	994	29	304	100	730	1	1	29350000	294	43.57	0.49	12	0.01	23.00	2046.00	1365	20230705	-26.59	1000	20240618	0.20	1295	-22.63	20240116	1000	0.20	20240618	1365	-26.59	20230705	1000	0.20	20240618	0.86	N	131180	100	29 억		4457375	N	N	0	N	00	N
10	20240627	160839	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1016	1	2	0.10	23000129	22747	107.61	1017	1027	1000	1319	711	1015	1011.13	15.20	0	-2363	1024	1019	1016	1011	1008	1018	1010	29	304	100	730	1	1	29350000	298	44.17	0.50	12	0.08	23.00	2046.00	1365	20230621	-25.57	1000	20240627	1.60	1295	-21.54	20240116	1000	1.60	20240627	1365	-25.57	20230705	1000	1.60	20240627	0.86	N	131180	100	29 억		4459738	N	N	0	N	00	N
11	20240627	150846	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1009	-6	5	-0.59	20075552	19845	93.88	1017	1027	1000	1319	711	1015	1011.62	15.20	0	-1150	1024	1019	1016	1011	1008	1018	1010	29	304	100	730	1	1	29350000	296	43.87	0.49	12	0.07	23.00	2046.00	1365	20230621	-26.08	1000	20240627	0.90	1295	-22.08	20240116	1000	0.90	20240627	1365	-26.08	20230705	1000	0.90	20240627	0.86	N	131180	100	29 억		4459738	N	N	0	N	00	N
12	20240627	140843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1001	-14	5	-1.38	15919898	15699	74.27	1017	1027	1001	1319	711	1015	1014.07	15.20	0	-537	1024	1019	1016	1011	1008	1018	1010	29	304	100	730	1	1	29350000	294	43.52	0.49	12	0.05	23.00	2046.00	1365	20230621	-26.67	1000	20240618	0.10	1295	-22.70	20240116	1000	0.10	20240618	1365	-26.67	20230705	1000	0.10	20240618	0.86	N	131180	100	29 억		4459738	N	N	0	N	00	N
13	20240627	130843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1018	3	2	0.30	11149513	10955	51.82	1017	1027	1010	1319	711	1015	1017.76	15.20	0	-632	1024	1019	1016	1011	1008	1018	1010	29	304	100	730	1	1	29350000	299	44.26	0.50	12	0.04	23.00	2046.00	1365	20230621	-25.42	1000	20240618	1.80	1295	-21.39	20240116	1000	1.80	20240618	1365	-25.42	20230705	1000	1.80	20240618	0.86	N	131180	100	29 억		4459738	N	N	0	N	00	N
14	20240627	120845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1015	0	3	0.00	8947152	8780	41.53	1017	1027	1015	1319	711	1015	1019.04	15.20	0	-787	1024	1019	1016	1011	1008	1018	1010	29	304	100	730	1	1	29350000	298	44.13	0.50	12	0.03	23.00	2046.00	1365	20230621	-25.64	1000	20240618	1.50	1295	-21.62	20240116	1000	1.50	20240618	1365	-25.64	20230705	1000	1.50	20240618	0.86	N	131180	100	29 억		4459738	N	N	0	N	00	N
15	20240627	110845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	11	2	1.08	5595361	5480	25.92	1017	1027	1016	1319	711	1015	1021.05	15.20	0	-787	1024	1019	1016	1011	1008	1018	1010	29	304	100	730	1	1	29350000	301	44.61	0.50	12	0.02	23.00	2046.00	1365	20230621	-24.84	1000	20240618	2.60	1295	-20.77	20240116	1000	2.60	20240618	1365	-24.84	20230705	1000	2.60	20240618	0.86	N	131180	100	29 억		4459738	N	N	0	N	00	N
16	20240627	100844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	11	2	1.08	4844329	4748	22.46	1017	1027	1016	1319	711	1015	1020.29	15.20	0	-787	1024	1019	1016	1011	1008	1018	1010	29	304	100	730	1	1	29350000	301	44.61	0.50	12	0.02	23.00	2046.00	1365	20230621	-24.84	1000	20240618	2.60	1295	-20.77	20240116	1000	2.60	20240618	1365	-24.84	20230705	1000	2.60	20240618	0.86	N	131180	100	29 억		4459738	N	N	0	N	00	N
17	20240627	090843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	11	2	1.08	4675067	4583	21.68	1017	1027	1016	1319	711	1015	1020.09	15.20	0	-696	1024	1019	1016	1011	1008	1018	1010	29	304	100	730	1	1	29350000	301	44.61	0.50	12	0.02	23.00	2046.00	1365	20230621	-24.84	1000	20240618	2.60	1295	-20.77	20240116	1000	2.60	20240618	1365	-24.84	20230705	1000	2.60	20240618	0.86	N	131180	100	29 억		4459738	N	N	0	N	00	N
18	20240626	160841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1015	-1	5	-0.10	21469305	21129	86.95	1016	1021	1013	1320	712	1016	1016.11	15.19	0	186	1034	1024	1020	1010	1006	1023	1009	29	304	100	730	1	1	29350000	298	44.13	0.50	12	0.07	23.00	2046.00	1365	20230620	-25.64	1000	20240618	1.50	1295	-21.62	20240116	1000	1.50	20240618	1365	-25.64	20230705	1000	1.50	20240618	0.86	N	131180	100	29 억		4459552	N	N	0	N	00	N
19	20240626	150843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1016	0	3	0.00	10860075	10701	44.04	1016	1021	1013	1320	712	1016	1014.87	15.19	0	242	1034	1024	1020	1010	1006	1023	1009	29	304	100	730	1	1	29350000	298	44.17	0.50	12	0.04	23.00	2046.00	1365	20230620	-25.57	1000	20240618	1.60	1295	-21.54	20240116	1000	1.60	20240618	1365	-25.57	20230705	1000	1.60	20240618	0.86	N	131180	100	29 억		4459552	N	N	0	N	00	N
20	20240626	140841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1017	1	2	0.10	10119758	9973	41.04	1016	1021	1013	1320	712	1016	1014.72	15.19	0	241	1034	1024	1020	1010	1006	1023	1009	29	304	100	730	1	1	29350000	298	44.22	0.50	12	0.03	23.00	2046.00	1365	20230620	-25.49	1000	20240618	1.70	1295	-21.47	20240116	1000	1.70	20240618	1365	-25.49	20230705	1000	1.70	20240618	0.86	N	131180	100	29 억		4459552	N	N	0	N	00	N
21	20240626	130843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1019	3	2	0.30	8720420	8594	35.36	1016	1021	1013	1320	712	1016	1014.71	15.19	0	241	1034	1024	1020	1010	1006	1023	1009	29	304	100	730	1	1	29350000	299	44.30	0.50	12	0.03	23.00	2046.00	1365	20230620	-25.35	1000	20240618	1.90	1295	-21.31	20240116	1000	1.90	20240618	1365	-25.35	20230705	1000	1.90	20240618	0.86	N	131180	100	29 억		4459552	N	N	0	N	00	N
22	20240626	120842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1018	2	2	0.20	3294799	3241	13.34	1016	1021	1015	1320	712	1016	1016.60	15.19	0	241	1034	1024	1020	1010	1006	1023	1009	29	304	100	730	1	1	29350000	299	44.26	0.50	12	0.01	23.00	2046.00	1365	20230620	-25.42	1000	20240618	1.80	1295	-21.39	20240116	1000	1.80	20240618	1365	-25.42	20230705	1000	1.80	20240618	0.86	N	131180	100	29 억		4459552	N	N	0	N	00	N
23	20240626	110843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1020	4	2	0.39	2713576	2670	10.99	1016	1021	1015	1320	712	1016	1016.32	15.19	0	246	1034	1024	1020	1010	1006	1023	1009	29	304	100	730	1	1	29350000	299	44.35	0.50	12	0.01	23.00	2046.00	1365	20230620	-25.27	1000	20240618	2.00	1295	-21.24	20240116	1000	2.00	20240618	1365	-25.27	20230705	1000	2.00	20240618	0.86	N	131180	100	29 억		4459552	N	N	0	N	00	N
24	20240626	100841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1020	4	2	0.39	2598326	2557	10.52	1016	1021	1015	1320	712	1016	1016.16	15.19	0	256	1034	1024	1020	1010	1006	1023	1009	29	304	100	730	1	1	29350000	299	44.35	0.50	12	0.01	23.00	2046.00	1365	20230620	-25.27	1000	20240618	2.00	1295	-21.24	20240116	1000	2.00	20240618	1365	-25.27	20230705	1000	2.00	20240618	0.86	N	131180	100	29 억		4459552	N	N	0	N	00	N
25	20240626	090843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1016	0	3	0.00	2356103	2319	9.54	1016	1016	1015	1320	712	1016	1016.00	15.19	0	191	1034	1024	1020	1010	1006	1023	1009	29	304	100	730	1	1	29350000	298	44.17	0.50	12	0.01	23.00	2046.00	1365	20230620	-25.57	1000	20240618	1.60	1295	-21.54	20240116	1000	1.60	20240618	1365	-25.57	20230705	1000	1.60	20240618	0.86	N	131180	100	29 억		4459552	N	N	0	N	00	N
26	20240625	160840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1016	-14	5	-1.36	24832791	24300	289.08	1030	1030	1016	1339	721	1030	1021.78	15.20	0	-204	1040	1035	1027	1022	1014	1031	1018	29	309	100	740	1	1	29350000	298	44.17	0.50	12	0.08	23.00	2046.00	1385	20230619	-26.64	1000	20240618	1.60	1295	-21.54	20240116	1000	1.60	20240618	1365	-25.57	20230705	1000	1.60	20240618	0.86	N	131180	100	29 억		4459756	N	N	0	N	00	N
27	20240625	150838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1021	-9	5	-0.87	21168070	20693	246.17	1030	1030	1019	1339	721	1030	1022.81	15.20	0	1403	1040	1035	1027	1022	1014	1031	1018	29	309	100	740	1	1	29350000	300	44.39	0.50	12	0.07	23.00	2046.00	1385	20230619	-26.28	1000	20240618	2.10	1295	-21.16	20240116	1000	2.10	20240618	1365	-25.20	20230705	1000	2.10	20240618	0.86	N	131180	100	29 억		4459756	N	N	0	N	00	N
28	20240625	140840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1025	-5	5	-0.49	17029120	16647	198.04	1030	1030	1019	1339	721	1030	1022.77	15.20	0	3506	1040	1035	1027	1022	1014	1031	1018	29	309	100	740	1	1	29350000	301	44.57	0.50	12	0.06	23.00	2046.00	1385	20230619	-25.99	1000	20240618	2.50	1295	-20.85	20240116	1000	2.50	20240618	1365	-24.91	20230705	1000	2.50	20240618	0.86	N	131180	100	29 억		4459756	N	N	0	N	00	N
29	20240625	130842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1030	0	3	0.00	10005808	9770	116.23	1030	1030	1019	1339	721	1030	1023.87	15.20	0	1823	1040	1035	1027	1022	1014	1031	1018	29	309	100	740	1	1	29350000	302	44.78	0.50	12	0.03	23.00	2046.00	1385	20230619	-25.63	1000	20240618	3.00	1295	-20.46	20240116	1000	3.00	20240618	1365	-24.54	20230705	1000	3.00	20240618	0.86	N	131180	100	29 억		4459756	N	N	0	N	00	N
30	20240625	120844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1029	-1	5	-0.10	9679318	9453	112.46	1030	1030	1019	1339	721	1030	1023.65	15.20	0	2111	1040	1035	1027	1022	1014	1031	1018	29	309	100	740	1	1	29350000	302	44.74	0.50	12	0.03	23.00	2046.00	1385	20230619	-25.70	1000	20240618	2.90	1295	-20.54	20240116	1000	2.90	20240618	1365	-24.62	20230705	1000	2.90	20240618	0.86	N	131180	100	29 억		4459756	N	N	0	N	00	N
31	20240625	110843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	-3	5	-0.29	7866321	7691	91.49	1030	1030	1019	1339	721	1030	1022.37	15.20	0	2111	1040	1035	1027	1022	1014	1031	1018	29	309	100	740	1	1	29350000	301	44.65	0.50	12	0.03	23.00	2046.00	1385	20230619	-25.85	1000	20240618	2.70	1295	-20.69	20240116	1000	2.70	20240618	1365	-24.76	20230705	1000	2.70	20240618	0.86	N	131180	100	29 억		4459756	N	N	0	N	00	N
32	20240625	100840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1022	-8	5	-0.78	7371711	7209	85.76	1030	1030	1019	1339	721	1030	1022.10	15.20	0	2282	1040	1035	1027	1022	1014	1031	1018	29	309	100	740	1	1	29350000	300	44.43	0.50	12	0.02	23.00	2046.00	1385	20230619	-26.21	1000	20240618	2.20	1295	-21.08	20240116	1000	2.20	20240618	1365	-25.13	20230705	1000	2.20	20240618	0.86	N	131180	100	29 억		4459756	N	N	0	N	00	N
33	20240625	090841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	-3	5	-0.29	4412296	4314	51.32	1030	1030	1019	1339	721	1030	1021.99	15.20	0	2188	1040	1035	1027	1022	1014	1031	1018	29	309	100	740	1	1	29350000	301	44.65	0.50	12	0.01	23.00	2046.00	1385	20230619	-25.85	1000	20240618	2.70	1295	-20.69	20240116	1000	2.70	20240618	1365	-24.76	20230705	1000	2.70	20240618	0.86	N	131180	100	29 억		4459756	N	N	0	N	00	N
34	20240624	160837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1030	-2	5	-0.19	8629813	8406	105.19	1032	1032	1019	1341	723	1032	1026.46	15.20	0	-179	1038	1034	1028	1024	1018	1037	1027	29	309	100	740	1	1	29350000	302	44.78	0.50	12	0.03	23.00	2046.00	1385	20230619	-25.63	1000	20240618	3.00	1295	-20.46	20240116	1000	3.00	20240618	1365	-24.54	20230705	1000	3.00	20240618	0.86	N	131180	100	29 억		4459901	N	N	0	N	00	N
35	20240624	150838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1025	-7	5	-0.68	7666658	7470	93.48	1032	1032	1019	1341	723	1032	1026.13	15.20	0	-61	1038	1034	1028	1024	1018	1037	1027	29	309	100	740	1	1	29350000	301	44.57	0.50	12	0.03	23.00	2046.00	1385	20230619	-25.99	1000	20240618	2.50	1295	-20.85	20240116	1000	2.50	20240618	1365	-24.91	20230705	1000	2.50	20240618	0.86	N	131180	100	29 억		4459901	N	N	0	N	00	N
36	20240624	140839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1031	-1	5	-0.10	7407225	7217	90.31	1032	1032	1019	1341	723	1032	1026.15	15.20	0	-195	1038	1034	1028	1024	1018	1037	1027	29	309	100	740	1	1	29350000	303	44.83	0.50	12	0.02	23.00	2046.00	1385	20230619	-25.56	1000	20240618	3.10	1295	-20.39	20240116	1000	3.10	20240618	1365	-24.47	20230705	1000	3.10	20240618	0.86	N	131180	100	29 억		4459901	N	N	0	N	00	N
37	20240624	130836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1031	-1	5	-0.10	7319734	7132	89.25	1032	1032	1019	1341	723	1032	1026.11	15.20	0	-164	1038	1034	1028	1024	1018	1037	1027	29	309	100	740	1	1	29350000	303	44.83	0.50	12	0.02	23.00	2046.00	1385	20230619	-25.56	1000	20240618	3.10	1295	-20.39	20240116	1000	3.10	20240618	1365	-24.47	20230705	1000	3.10	20240618	0.86	N	131180	100	29 억		4459901	N	N	0	N	00	N
38	20240624	120838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1032	0	3	0.00	6178174	6025	75.40	1032	1032	1019	1341	723	1032	1025.14	15.20	0	-164	1038	1034	1028	1024	1018	1037	1027	29	309	100	740	1	1	29350000	303	44.87	0.50	12	0.02	23.00	2046.00	1385	20230619	-25.49	1000	20240618	3.20	1295	-20.31	20240116	1000	3.20	20240618	1365	-24.40	20230705	1000	3.20	20240618	0.86	N	131180	100	29 억		4459901	N	N	0	N	00	N
39	20240624	110840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	-4	5	-0.39	5095078	4973	62.23	1032	1032	1019	1341	723	1032	1024.15	15.20	0	-164	1038	1034	1028	1024	1018	1037	1027	29	309	100	740	1	1	29350000	302	44.70	0.50	12	0.02	23.00	2046.00	1385	20230619	-25.78	1000	20240618	2.80	1295	-20.62	20240116	1000	2.80	20240618	1365	-24.69	20230705	1000	2.80	20240618	0.86	N	131180	100	29 억		4459901	N	N	0	N	00	N
40	20240624	100838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	-6	5	-0.58	2727949	2658	33.26	1032	1032	1019	1341	723	1032	1025.72	15.20	0	-164	1038	1034	1028	1024	1018	1037	1027	29	309	100	740	1	1	29350000	301	44.61	0.50	12	0.01	23.00	2046.00	1385	20230619	-25.92	1000	20240618	2.60	1295	-20.77	20240116	1000	2.60	20240618	1365	-24.84	20230705	1000	2.60	20240618	0.86	N	131180	100	29 억		4459901	N	N	0	N	00	N
41	20240624	090838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1030	-2	5	-0.19	1343660	1302	16.29	1032	1032	1030	1341	723	1032	1032.00	15.20	0	-159	1038	1034	1028	1024	1018	1037	1027	29	309	100	740	1	1	29350000	302	44.78	0.50	12	0.00	23.00	2046.00	1385	20230619	-25.63	1000	20240618	3.00	1295	-20.46	20240116	1000	3.00	20240618	1365	-24.54	20230705	1000	3.00	20240618	0.86	N	131180	100	29 억		4459901	N	N	0	N	00	N
42	20240621	160810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1032	4	2	0.39	8212051	7991	73.79	1032	1032	1022	1336	720	1028	1027.66	15.20	0	-166	1040	1034	1028	1022	1016	1037	1025	29	308	100	740	1	1	29350000	303	44.87	0.50	12	0.03	23.00	2046.00	1386	20230615	-25.54	1000	20240618	3.20	1295	-20.31	20240116	1000	3.20	20240618	1365	-24.40	20230621	1000	3.20	20240618	0.86	N	131180	100	29 억		4459987	N	N	0	N	00	N
43	20240621	150810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1024	-4	5	-0.39	7841861	7631	70.46	1032	1032	1022	1336	720	1028	1027.63	15.20	0	-162	1040	1034	1028	1022	1016	1037	1025	29	308	100	740	1	1	29350000	301	44.52	0.50	12	0.03	23.00	2046.00	1386	20230615	-26.12	1000	20240618	2.40	1295	-20.93	20240116	1000	2.40	20240618	1365	-24.98	20230621	1000	2.40	20240618	0.86	N	131180	100	29 억		4459987	N	N	0	N	00	N
44	20240621	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	-5	5	-0.49	6682699	6498	60.00	1032	1032	1022	1336	720	1028	1028.43	15.20	0	-162	1040	1034	1028	1022	1016	1037	1025	29	308	100	740	1	1	29350000	300	44.48	0.50	12	0.02	23.00	2046.00	1386	20230615	-26.19	1000	20240618	2.30	1295	-21.00	20240116	1000	2.30	20240618	1365	-25.05	20230621	1000	2.30	20240618	0.86	N	131180	100	29 억		4459987	N	N	0	N	00	N
45	20240621	130810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	-5	5	-0.49	6264289	6089	56.22	1032	1032	1022	1336	720	1028	1028.79	15.20	0	-162	1040	1034	1028	1022	1016	1037	1025	29	308	100	740	1	1	29350000	300	44.48	0.50	12	0.02	23.00	2046.00	1386	20230615	-26.19	1000	20240618	2.30	1295	-21.00	20240116	1000	2.30	20240618	1365	-25.05	20230621	1000	2.30	20240618	0.86	N	131180	100	29 억		4459987	N	N	0	N	00	N
46	20240621	120813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	-5	5	-0.49	5705015	5544	51.19	1032	1032	1022	1336	720	1028	1029.05	15.20	0	-162	1040	1034	1028	1022	1016	1037	1025	29	308	100	740	1	1	29350000	300	44.48	0.50	12	0.02	23.00	2046.00	1386	20230615	-26.19	1000	20240618	2.30	1295	-21.00	20240116	1000	2.30	20240618	1365	-25.05	20230621	1000	2.30	20240618	0.86	N	131180	100	29 억		4459987	N	N	0	N	00	N
47	20240621	110810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1025	-3	5	-0.29	5103449	4956	45.76	1032	1032	1025	1336	720	1028	1029.76	15.20	0	-200	1040	1034	1028	1022	1016	1037	1025	29	308	100	740	1	1	29350000	301	44.57	0.50	12	0.02	23.00	2046.00	1386	20230615	-26.05	1000	20240618	2.50	1295	-20.85	20240116	1000	2.50	20240618	1365	-24.91	20230621	1000	2.50	20240618	0.86	N	131180	100	29 억		4459987	N	N	0	N	00	N
48	20240621	100808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1031	3	2	0.29	5003831	4859	44.87	1032	1032	1028	1336	720	1028	1029.82	15.20	0	-200	1040	1034	1028	1022	1016	1037	1025	29	308	100	740	1	1	29350000	303	44.83	0.50	12	0.02	23.00	2046.00	1386	20230615	-25.61	1000	20240618	3.10	1295	-20.39	20240116	1000	3.10	20240618	1365	-24.47	20230621	1000	3.10	20240618	0.86	N	131180	100	29 억		4459987	N	N	0	N	00	N
49	20240621	090813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1032	4	2	0.39	2294016	2223	20.53	1032	1032	1032	1336	720	1028	1032.00	15.20	0	-120	1040	1034	1028	1022	1016	1037	1025	29	308	100	740	1	1	29350000	303	44.87	0.50	12	0.01	23.00	2046.00	1386	20230615	-25.54	1000	20240618	3.20	1295	-20.31	20240116	1000	3.20	20240618	1365	-24.40	20230621	1000	3.20	20240618	0.86	N	131180	100	29 억		4459987	N	N	0	N	00	N
50	20240620	160807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	5	2	0.49	11114926	10830	51.93	1023	1034	1022	1329	717	1023	1026.44	15.20	0	-835	1041	1032	1026	1017	1011	1029	1014	29	306	100	730	1	1	29350000	302	44.70	0.50	12	0.04	23.00	2046.00	1393	20230614	-26.20	1000	20240618	2.80	1295	-20.62	20240116	1000	2.80	20240618	1365	-24.69	20230620	1000	2.80	20240618	0.86	N	131180	100	29 억		4460809	N	N	0	N	00	N
51	20240620	150807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1024	1	2	0.10	10870424	10591	50.79	1023	1034	1022	1329	717	1023	1026.52	15.20	0	-835	1041	1032	1026	1017	1011	1029	1014	29	306	100	730	1	1	29350000	301	44.52	0.50	12	0.04	23.00	2046.00	1393	20230614	-26.49	1000	20240618	2.40	1295	-20.93	20240116	1000	2.40	20240618	1365	-24.98	20230620	1000	2.40	20240618	0.86	N	131180	100	29 억		4460809	N	N	0	N	00	N
52	20240620	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	0	3	0.00	10602205	10329	49.53	1023	1034	1022	1329	717	1023	1026.60	15.20	0	-821	1041	1032	1026	1017	1011	1029	1014	29	306	100	730	1	1	29350000	300	44.48	0.50	12	0.04	23.00	2046.00	1393	20230614	-26.56	1000	20240618	2.30	1295	-21.00	20240116	1000	2.30	20240618	1365	-25.05	20230620	1000	2.30	20240618	0.86	N	131180	100	29 억		4460809	N	N	0	N	00	N
53	20240620	130808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1024	1	2	0.10	9706980	9454	45.34	1023	1034	1022	1329	717	1023	1026.94	15.20	0	-821	1041	1032	1026	1017	1011	1029	1014	29	306	100	730	1	1	29350000	301	44.52	0.50	12	0.03	23.00	2046.00	1393	20230614	-26.49	1000	20240618	2.40	1295	-20.93	20240116	1000	2.40	20240618	1365	-24.98	20230620	1000	2.40	20240618	0.86	N	131180	100	29 억		4460809	N	N	0	N	00	N
54	20240620	120807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1033	10	2	0.98	8572155	8347	40.03	1023	1034	1023	1329	717	1023	1027.19	15.20	0	-821	1041	1032	1026	1017	1011	1029	1014	29	306	100	730	1	1	29350000	303	44.91	0.50	12	0.03	23.00	2046.00	1393	20230614	-25.84	1000	20240618	3.30	1295	-20.23	20240116	1000	3.30	20240618	1365	-24.32	20230620	1000	3.30	20240618	0.86	N	131180	100	29 억		4460809	N	N	0	N	00	N
55	20240620	110809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1031	8	2	0.78	8043286	7832	37.56	1023	1034	1023	1329	717	1023	1027.20	15.20	0	-821	1041	1032	1026	1017	1011	1029	1014	29	306	100	730	1	1	29350000	303	44.83	0.50	12	0.03	23.00	2046.00	1393	20230614	-25.99	1000	20240618	3.10	1295	-20.39	20240116	1000	3.10	20240618	1365	-24.47	20230620	1000	3.10	20240618	0.86	N	131180	100	29 억		4460809	N	N	0	N	00	N
56	20240620	100807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1032	9	2	0.88	5453346	5301	25.42	1023	1034	1023	1329	717	1023	1029.24	15.20	0	-754	1041	1032	1026	1017	1011	1029	1014	29	306	100	730	1	1	29350000	303	44.87	0.50	12	0.02	23.00	2046.00	1393	20230614	-25.92	1000	20240618	3.20	1295	-20.31	20240116	1000	3.20	20240618	1365	-24.40	20230620	1000	3.20	20240618	0.86	N	131180	100	29 억		4460809	N	N	0	N	00	N
57	20240620	090813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1033	10	2	0.98	3059467	2979	14.29	1023	1033	1023	1329	717	1023	1027.68	15.20	0	-312	1041	1032	1026	1017	1011	1029	1014	29	306	100	730	1	1	29350000	303	44.91	0.50	12	0.01	23.00	2046.00	1393	20230614	-25.84	1000	20240618	3.30	1295	-20.23	20240116	1000	3.30	20240618	1365	-24.32	20230620	1000	3.30	20240618	0.86	N	131180	100	29 억		4460809	N	N	0	N	00	N
58	20240619	160804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	-15	5	-1.45	21370789	20853	68.51	1026	1035	1020	1349	727	1038	1024.81	15.20	0	235	1066	1052	1026	1012	986	1059	1019	29	311	100	740	1	1	29350000	300	44.48	0.50	12	0.07	23.00	2046.00	1394	20230613	-26.61	1000	20240618	2.30	1295	-21.00	20240116	1000	2.30	20240618	1385	-26.14	20230619	1000	2.30	20240618	0.86	N	131180	100	29 억		4460474	N	N	0	N	00	N
59	20240619	150803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1022	-16	5	-1.54	20705475	20202	66.37	1026	1035	1020	1349	727	1038	1024.90	15.20	0	581	1066	1052	1026	1012	986	1059	1019	29	311	100	740	1	1	29350000	300	44.43	0.50	12	0.07	23.00	2046.00	1394	20230613	-26.69	1000	20240618	2.20	1295	-21.08	20240116	1000	2.20	20240618	1385	-26.21	20230619	1000	2.20	20240618	0.86	N	131180	100	29 억		4460474	N	N	0	N	00	N
60	20240619	140810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	-12	5	-1.16	15872028	15473	50.83	1026	1035	1020	1349	727	1038	1025.77	15.20	0	56	1066	1052	1026	1012	986	1059	1019	29	311	100	740	1	1	29350000	301	44.61	0.50	12	0.05	23.00	2046.00	1394	20230613	-26.40	1000	20240618	2.60	1295	-20.77	20240116	1000	2.60	20240618	1385	-25.92	20230619	1000	2.60	20240618	0.86	N	131180	100	29 억		4460474	N	N	0	N	00	N
61	20240619	130801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1030	-8	5	-0.77	7327828	7120	23.39	1026	1035	1026	1349	727	1038	1029.15	15.20	0	-11	1066	1052	1026	1012	986	1059	1019	29	311	100	740	1	1	29350000	302	44.78	0.50	12	0.02	23.00	2046.00	1394	20230613	-26.11	1000	20240618	3.00	1295	-20.46	20240116	1000	3.00	20240618	1385	-25.63	20230619	1000	3.00	20240618	0.86	N	131180	100	29 억		4460474	N	N	0	N	00	N
62	20240619	120803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1034	-4	5	-0.39	6775005	6584	21.63	1026	1035	1026	1349	727	1038	1028.97	15.20	0	-11	1066	1052	1026	1012	986	1059	1019	29	311	100	740	1	1	29350000	303	44.96	0.51	12	0.02	23.00	2046.00	1394	20230613	-25.82	1000	20240618	3.40	1295	-20.15	20240116	1000	3.40	20240618	1385	-25.34	20230619	1000	3.40	20240618	0.86	N	131180	100	29 억		4460474	N	N	0	N	00	N
63	20240619	110805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1034	-4	5	-0.39	4105452	3999	13.14	1026	1035	1026	1349	727	1038	1026.54	15.20	0	0	1066	1052	1026	1012	986	1059	1019	29	311	100	740	1	1	29350000	303	44.96	0.51	12	0.01	23.00	2046.00	1394	20230613	-25.82	1000	20240618	3.40	1295	-20.15	20240116	1000	3.40	20240618	1385	-25.34	20230619	1000	3.40	20240618	0.86	N	131180	100	29 억		4460474	N	N	0	N	00	N
64	20240619	100805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1035	-3	5	-0.29	3689042	3595	11.81	1026	1035	1026	1349	727	1038	1026.06	15.20	0	0	1066	1052	1026	1012	986	1059	1019	29	311	100	740	1	1	29350000	304	45.00	0.51	12	0.01	23.00	2046.00	1394	20230613	-25.75	1000	20240618	3.50	1295	-20.08	20240116	1000	3.50	20240618	1385	-25.27	20230619	1000	3.50	20240618	0.86	N	131180	100	29 억		4460474	N	N	0	N	00	N
65	20240619	090812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1034	-4	5	-0.39	3662150	3569	11.73	1026	1034	1026	1349	727	1038	1026.00	15.20	0	0	1066	1052	1026	1012	986	1059	1019	29	311	100	740	1	1	29350000	303	44.96	0.51	12	0.01	23.00	2046.00	1394	20230613	-25.82	1000	20240618	3.40	1295	-20.15	20240116	1000	3.40	20240618	1385	-25.34	20230619	1000	3.40	20240618	0.86	N	131180	100	29 억		4460474	N	N	0	N	00	N
66	20240618	160759	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1038	3	2	0.29	31278423	30421	109.25	1035	1040	1000	1345	725	1035	1028.16	15.20	0	-354	1061	1047	1041	1027	1021	1045	1025	29	310	100	740	1	1	29350000	305	45.13	0.51	12	0.10	23.00	2046.00	1398	20230612	-25.75	1000	20240618	3.80	1295	-19.85	20240116	1000	3.80	20240618	1385	-25.05	20230619	1000	3.80	20240618	0.86	N	131180	100	29 억		4460822	N	N	0	N	00	N
67	20240618	150758	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1029	-6	5	-0.58	29992327	29181	104.79	1035	1040	1000	1345	725	1035	1027.78	15.20	0	-431	1061	1047	1041	1027	1021	1045	1025	29	310	100	740	1	1	29350000	302	44.74	0.50	12	0.10	23.00	2046.00	1398	20230612	-26.39	1000	20240618	2.90	1295	-20.54	20240116	1000	2.90	20240618	1385	-25.70	20230619	1000	2.90	20240618	0.86	N	131180	100	29 억		4460822	N	N	0	N	00	N
68	20240618	140800	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1027	-8	5	-0.77	27283803	26547	95.34	1035	1040	1000	1345	725	1035	1027.72	15.20	0	-303	1061	1047	1041	1027	1021	1045	1025	29	310	100	740	1	1	29350000	301	44.65	0.50	12	0.09	23.00	2046.00	1398	20230612	-26.54	1000	20240618	2.70	1295	-20.69	20240116	1000	2.70	20240618	1385	-25.85	20230619	1000	2.70	20240618	0.86	N	131180	100	29 억		4460822	N	N	0	N	00	N
69	20240618	130804	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1027	-8	5	-0.77	11161412	10892	39.12	1035	1040	1000	1345	725	1035	1024.63	15.20	0	-303	1061	1047	1041	1027	1021	1045	1025	29	310	100	740	1	1	29350000	301	44.65	0.50	12	0.04	23.00	2046.00	1398	20230612	-26.54	1000	20240618	2.70	1295	-20.69	20240116	1000	2.70	20240618	1385	-25.85	20230619	1000	2.70	20240618	0.86	N	131180	100	29 억		4460822	N	N	0	N	00	N
70	20240618	120803	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1033	-2	5	-0.19	9499261	9276	33.31	1035	1040	1000	1345	725	1035	1023.94	15.20	0	-303	1061	1047	1041	1027	1021	1045	1025	29	310	100	740	1	1	29350000	303	44.91	0.50	12	0.03	23.00	2046.00	1398	20230612	-26.11	1000	20240618	3.30	1295	-20.23	20240116	1000	3.30	20240618	1385	-25.42	20230619	1000	3.30	20240618	0.86	N	131180	100	29 억		4460822	N	N	0	N	00	N
71	20240618	110801	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1033	-2	5	-0.19	9229696	9015	32.37	1035	1040	1000	1345	725	1035	1023.67	15.20	0	-300	1061	1047	1041	1027	1021	1045	1025	29	310	100	740	1	1	29350000	303	44.91	0.50	12	0.03	23.00	2046.00	1398	20230612	-26.11	1000	20240618	3.30	1295	-20.23	20240116	1000	3.30	20240618	1385	-25.42	20230619	1000	3.30	20240618	0.86	N	131180	100	29 억		4460822	N	N	0	N	00	N
72	20240618	100800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1037	2	2	0.19	2553280	2458	8.83	1035	1040	1035	1345	725	1035	1038.94	15.20	0	-300	1061	1047	1041	1027	1021	1045	1025	29	310	100	740	1	1	29350000	304	45.09	0.51	12	0.01	23.00	2046.00	1398	20230612	-25.82	1006	20240426	3.08	1295	-19.92	20240116	1006	3.08	20240426	1385	-25.13	20230619	1006	3.08	20240426	0.86	N	131180	100	29 억		4460822	N	N	0	N	00	N
73	20240618	090809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1040	5	2	0.48	470930	455	1.63	1035	1040	1035	1345	725	1035	1035.01	15.20	0	-46	1061	1047	1041	1027	1021	1045	1025	29	310	100	740	1	1	29350000	305	45.22	0.51	12	0.00	23.00	2046.00	1398	20230612	-25.61	1006	20240426	3.38	1295	-19.69	20240116	1006	3.38	20240426	1385	-24.91	20230619	1006	3.38	20240426	0.86	N	131180	100	29 억		4460822	N	N	0	N	00	N
74	20240617	160755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1035	-10	5	-0.96	29074960	27846	63.84	1045	1055	1035	1358	732	1045	1044.20	15.20	0	-465	1060	1052	1047	1039	1034	1050	1037	29	313	100	750	1	1	29350000	304	45.00	0.51	12	0.09	23.00	2046.00	1398	20230612	-25.97	1006	20240426	2.88	1295	-20.08	20240116	1006	2.88	20240426	1385	-25.27	20230619	1006	2.88	20240426	0.86	N	131180	100	29 억		4460686	N	N	0	N	00	N
75	20240617	150801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1039	-6	5	-0.57	27603751	26425	60.58	1045	1055	1035	1358	732	1045	1044.61	15.20	0	-308	1060	1052	1047	1039	1034	1050	1037	29	313	100	750	1	1	29350000	305	45.17	0.51	12	0.09	23.00	2046.00	1398	20230612	-25.68	1006	20240426	3.28	1295	-19.77	20240116	1006	3.28	20240426	1385	-24.98	20230619	1006	3.28	20240426	0.86	N	131180	100	29 억		4460686	N	N	0	N	00	N
76	20240617	140752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1037	-8	5	-0.77	27305552	26138	59.92	1045	1055	1035	1358	732	1045	1044.67	15.20	0	-308	1060	1052	1047	1039	1034	1050	1037	29	313	100	750	1	1	29350000	304	45.09	0.51	12	0.09	23.00	2046.00	1398	20230612	-25.82	1006	20240426	3.08	1295	-19.92	20240116	1006	3.08	20240426	1385	-25.13	20230619	1006	3.08	20240426	0.86	N	131180	100	29 억		4460686	N	N	0	N	00	N
77	20240617	130752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1043	-2	5	-0.19	25004267	23922	54.84	1045	1055	1043	1358	732	1045	1045.24	15.20	0	-228	1060	1052	1047	1039	1034	1050	1037	29	313	100	750	1	1	29350000	306	45.35	0.51	12	0.08	23.00	2046.00	1398	20230612	-25.39	1006	20240426	3.68	1295	-19.46	20240116	1006	3.68	20240426	1385	-24.69	20230619	1006	3.68	20240426	0.86	N	131180	100	29 억		4460686	N	N	0	N	00	N
78	20240617	120753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1044	-1	5	-0.10	23933939	22897	52.49	1045	1055	1044	1358	732	1045	1045.29	15.20	0	-228	1060	1052	1047	1039	1034	1050	1037	29	313	100	750	1	1	29350000	306	45.39	0.51	12	0.08	23.00	2046.00	1398	20230612	-25.32	1006	20240426	3.78	1295	-19.38	20240116	1006	3.78	20240426	1385	-24.62	20230619	1006	3.78	20240426	0.86	N	131180	100	29 억		4460686	N	N	0	N	00	N
79	20240617	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1045	0	3	0.00	23511874	22493	51.57	1045	1055	1044	1358	732	1045	1045.30	15.20	0	-228	1060	1052	1047	1039	1034	1050	1037	29	313	100	750	1	1	29350000	307	45.43	0.51	12	0.08	23.00	2046.00	1398	20230612	-25.25	1006	20240426	3.88	1295	-19.31	20240116	1006	3.88	20240426	1385	-24.55	20230619	1006	3.88	20240426	0.86	N	131180	100	29 억		4460686	N	N	0	N	00	N
80	20240617	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1052	7	2	0.67	18986613	18159	41.63	1045	1055	1044	1358	732	1045	1045.58	15.20	0	-248	1060	1052	1047	1039	1034	1050	1037	29	313	100	750	1	1	29350000	309	45.74	0.51	12	0.06	23.00	2046.00	1398	20230612	-24.75	1006	20240426	4.57	1295	-18.76	20240116	1006	4.57	20240426	1385	-24.04	20230619	1006	4.57	20240426	0.86	N	131180	100	29 억		4460686	N	N	0	N	00	N
81	20240617	090753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1046	1	2	0.10	3848602	3680	8.44	1045	1055	1045	1358	732	1045	1045.83	15.20	0	-202	1060	1052	1047	1039	1034	1050	1037	29	313	100	750	1	1	29350000	307	45.48	0.51	12	0.01	23.00	2046.00	1398	20230612	-25.18	1006	20240426	3.98	1295	-19.23	20240116	1006	3.98	20240426	1385	-24.48	20230619	1006	3.98	20240426	0.86	N	131180	100	29 억		4460686	N	N	0	N	00	N
82	20240614	160644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1045	-4	5	-0.38	45782620	43618	234.90	1055	1055	1042	1363	735	1049	1049.63	15.20	0	-167	1063	1055	1052	1044	1041	1054	1043	29	314	100	750	1	1	29350000	307	45.43	0.51	12	0.15	23.00	2046.00	1406	20230608	-25.68	1006	20240426	3.88	1295	-19.31	20240116	1006	3.88	20240426	1393	-24.98	20230614	1006	3.88	20240426	0.86	N	131180	100	29 억		4460853	N	N	0	N	00	N
83	20240614	150647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1045	-4	5	-0.38	44936170	42808	230.53	1055	1055	1042	1363	735	1049	1049.72	15.20	0	-167	1063	1055	1052	1044	1041	1054	1043	29	314	100	750	1	1	29350000	307	45.43	0.51	12	0.15	23.00	2046.00	1406	20230608	-25.68	1006	20240426	3.88	1295	-19.31	20240116	1006	3.88	20240426	1393	-24.98	20230614	1006	3.88	20240426	0.86	N	131180	100	29 억		4460853	N	N	0	N	00	N
84	20240614	140645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1048	-1	5	-0.10	35213313	33502	180.42	1055	1055	1046	1363	735	1049	1051.11	15.20	0	-72	1063	1055	1052	1044	1041	1054	1043	29	314	100	750	1	1	29350000	308	45.57	0.51	12	0.11	23.00	2046.00	1406	20230608	-25.46	1006	20240426	4.17	1295	-19.07	20240116	1006	4.17	20240426	1393	-24.77	20230614	1006	4.17	20240426	0.86	N	131180	100	29 억		4460853	N	N	0	N	00	N
85	20240614	130644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1049	0	3	0.00	33607776	31970	172.17	1055	1055	1046	1363	735	1049	1051.27	15.20	0	-72	1063	1055	1052	1044	1041	1054	1043	29	314	100	750	1	1	29350000	308	45.61	0.51	12	0.11	23.00	2046.00	1406	20230608	-25.39	1006	20240426	4.27	1295	-19.00	20240116	1006	4.27	20240426	1393	-24.69	20230614	1006	4.27	20240426	0.86	N	131180	100	29 억		4460853	N	N	0	N	00	N
86	20240614	120649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1046	-3	5	-0.29	27420031	26071	140.40	1055	1055	1046	1363	735	1049	1051.80	15.20	0	-72	1063	1055	1052	1044	1041	1054	1043	29	314	100	750	1	1	29350000	307	45.48	0.51	12	0.09	23.00	2046.00	1406	20230608	-25.60	1006	20240426	3.98	1295	-19.23	20240116	1006	3.98	20240426	1393	-24.91	20230614	1006	3.98	20240426	0.86	N	131180	100	29 억		4460853	N	N	0	N	00	N
87	20240614	110739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1049	0	3	0.00	24636842	23417	126.11	1055	1055	1048	1363	735	1049	1052.16	15.20	0	-72	1063	1055	1052	1044	1041	1054	1043	29	314	100	750	1	1	29350000	308	45.61	0.51	12	0.08	23.00	2046.00	1406	20230608	-25.39	1006	20240426	4.27	1295	-19.00	20240116	1006	4.27	20240426	1393	-24.69	20230614	1006	4.27	20240426	0.86	N	131180	100	29 억		4460853	N	N	0	N	00	N
88	20240614	100737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1050	1	2	0.10	24301255	23097	124.38	1055	1055	1048	1363	735	1049	1052.21	15.20	0	-72	1063	1055	1052	1044	1041	1054	1043	29	314	100	750	1	1	29350000	308	45.65	0.51	12	0.08	23.00	2046.00	1406	20230608	-25.32	1006	20240426	4.37	1295	-18.92	20240116	1006	4.37	20240426	1393	-24.62	20230614	1006	4.37	20240426	0.86	N	131180	100	29 억		4460853	N	N	0	N	00	N
89	20240614	090742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1055	6	2	0.57	13303687	12615	67.94	1055	1055	1051	1363	735	1049	1054.83	15.20	0	0	1063	1055	1052	1044	1041	1054	1043	29	314	100	750	1	1	29350000	310	45.87	0.52	12	0.04	23.00	2046.00	1406	20230608	-24.96	1006	20240426	4.87	1295	-18.53	20240116	1006	4.87	20240426	1393	-24.26	20230614	1006	4.87	20240426	0.86	N	131180	100	29 억		4460853	N	N	0	N	00	N
90	20240613	160731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1049	-11	5	-1.04	19589536	18569	78.28	1060	1060	1049	1378	742	1060	1054.96	15.20	0	-112	1084	1071	1058	1045	1032	1078	1052	29	318	100	760	1	1	29350000	308	45.61	0.51	12	0.06	23.00	2046.00	1436	20230607	-26.95	1006	20240426	4.27	1295	-19.00	20240116	1006	4.27	20240426	1394	-24.75	20230613	1006	4.27	20240426	0.86	N	131180	100	29 억		4460965	N	N	0	N	00	N
91	20240613	150743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1050	-10	5	-0.94	19267485	18262	76.99	1060	1060	1049	1378	742	1060	1055.06	15.20	0	-119	1084	1071	1058	1045	1032	1078	1052	29	318	100	760	1	1	29350000	308	45.65	0.51	12	0.06	23.00	2046.00	1436	20230607	-26.88	1006	20240426	4.37	1295	-18.92	20240116	1006	4.37	20240426	1394	-24.68	20230613	1006	4.37	20240426	0.86	N	131180	100	29 억		4460965	N	N	0	N	00	N
92	20240613	140737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1050	-10	5	-0.94	17850697	16912	71.30	1060	1060	1049	1378	742	1060	1055.50	15.20	0	-119	1084	1071	1058	1045	1032	1078	1052	29	318	100	760	1	1	29350000	308	45.65	0.51	12	0.06	23.00	2046.00	1436	20230607	-26.88	1006	20240426	4.37	1295	-18.92	20240116	1006	4.37	20240426	1394	-24.68	20230613	1006	4.37	20240426	0.86	N	131180	100	29 억		4460965	N	N	0	N	00	N
93	20240613	130736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1050	-10	5	-0.94	17846499	16908	71.28	1060	1060	1050	1378	742	1060	1055.51	15.20	0	-119	1084	1071	1058	1045	1032	1078	1052	29	318	100	760	1	1	29350000	308	45.65	0.51	12	0.06	23.00	2046.00	1436	20230607	-26.88	1006	20240426	4.37	1295	-18.92	20240116	1006	4.37	20240426	1394	-24.68	20230613	1006	4.37	20240426	0.86	N	131180	100	29 억		4460965	N	N	0	N	00	N
94	20240613	120738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1050	-10	5	-0.94	17091549	16189	68.25	1060	1060	1050	1378	742	1060	1055.75	15.20	0	-119	1084	1071	1058	1045	1032	1078	1052	29	318	100	760	1	1	29350000	308	45.65	0.51	12	0.06	23.00	2046.00	1436	20230607	-26.88	1006	20240426	4.37	1295	-18.92	20240116	1006	4.37	20240426	1394	-24.68	20230613	1006	4.37	20240426	0.86	N	131180	100	29 억		4460965	N	N	0	N	00	N
95	20240613	110731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1050	-10	5	-0.94	16062549	15209	64.12	1060	1060	1050	1378	742	1060	1056.12	15.20	0	-119	1084	1071	1058	1045	1032	1078	1052	29	318	100	760	1	1	29350000	308	45.65	0.51	12	0.05	23.00	2046.00	1436	20230607	-26.88	1006	20240426	4.37	1295	-18.92	20240116	1006	4.37	20240426	1394	-24.68	20230613	1006	4.37	20240426	0.86	N	131180	100	29 억		4460965	N	N	0	N	00	N
96	20240613	100730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1057	-3	5	-0.28	12020713	11362	47.90	1060	1060	1050	1378	742	1060	1057.97	15.20	0	-7	1084	1071	1058	1045	1032	1078	1052	29	318	100	760	1	1	29350000	310	45.96	0.52	12	0.04	23.00	2046.00	1436	20230607	-26.39	1006	20240426	5.07	1295	-18.38	20240116	1006	5.07	20240426	1394	-24.18	20230613	1006	5.07	20240426	0.86	N	131180	100	29 억		4460965	N	N	0	N	00	N
97	20240613	090740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1059	-1	5	-0.09	9364038	8834	37.24	1060	1060	1059	1378	742	1060	1060.00	15.20	0	0	1084	1071	1058	1045	1032	1078	1052	29	318	100	760	1	1	29350000	311	46.04	0.52	12	0.03	23.00	2046.00	1436	20230607	-26.25	1006	20240426	5.27	1295	-18.22	20240116	1006	5.27	20240426	1394	-24.03	20230613	1006	5.27	20240426	0.86	N	131180	100	29 억		4460965	N	N	0	N	00	N
98	20240612	160724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1060	15	2	1.44	25079009	23719	55.76	1045	1071	1045	1358	732	1045	1057.34	15.20	0	-59	1055	1049	1045	1039	1035	1048	1038	29	313	100	750	1	1	29350000	311	46.09	0.52	12	0.08	23.00	2046.00	1436	20230607	-26.18	1006	20240426	5.37	1295	-18.15	20240116	1006	5.37	20240426	1398	-24.18	20230612	1006	5.37	20240426	0.86	N	131180	100	29 억		4461024	N	N	0	N	00	N
99	20240612	150735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1059	14	2	1.34	22186813	20990	49.34	1045	1071	1045	1358	732	1045	1057.02	15.20	0	-19	1055	1049	1045	1039	1035	1048	1038	29	313	100	750	1	1	29350000	311	46.04	0.52	12	0.07	23.00	2046.00	1436	20230607	-26.25	1006	20240426	5.27	1295	-18.22	20240116	1006	5.27	20240426	1398	-24.25	20230612	1006	5.27	20240426	0.86	N	131180	100	29 억		4461024	N	N	0	N	00	N
100	20240612	140728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1059	14	2	1.34	13253458	12560	29.53	1045	1071	1045	1358	732	1045	1055.21	15.20	0	-6	1055	1049	1045	1039	1035	1048	1038	29	313	100	750	1	1	29350000	311	46.04	0.52	12	0.04	23.00	2046.00	1436	20230607	-26.25	1006	20240426	5.27	1295	-18.22	20240116	1006	5.27	20240426	1398	-24.25	20230612	1006	5.27	20240426	0.86	N	131180	100	29 억		4461024	N	N	0	N	00	N
101	20240612	130731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1059	14	2	1.34	11611055	11009	25.88	1045	1071	1045	1358	732	1045	1054.69	15.20	0	-6	1055	1049	1045	1039	1035	1048	1038	29	313	100	750	1	1	29350000	311	46.04	0.52	12	0.04	23.00	2046.00	1436	20230607	-26.25	1006	20240426	5.27	1295	-18.22	20240116	1006	5.27	20240426	1398	-24.25	20230612	1006	5.27	20240426	0.86	N	131180	100	29 억		4461024	N	N	0	N	00	N
102	20240612	120727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1057	12	2	1.15	8818613	8364	19.66	1045	1071	1045	1358	732	1045	1054.35	15.20	0	-6	1055	1049	1045	1039	1035	1048	1038	29	313	100	750	1	1	29350000	310	45.96	0.52	12	0.03	23.00	2046.00	1436	20230607	-26.39	1006	20240426	5.07	1295	-18.38	20240116	1006	5.07	20240426	1398	-24.39	20230612	1006	5.07	20240426	0.86	N	131180	100	29 억		4461024	N	N	0	N	00	N
103	20240612	110728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1059	14	2	1.34	8365381	7936	18.66	1045	1071	1045	1358	732	1045	1054.11	15.20	0	10	1055	1049	1045	1039	1035	1048	1038	29	313	100	750	1	1	29350000	311	46.04	0.52	12	0.03	23.00	2046.00	1436	20230607	-26.25	1006	20240426	5.27	1295	-18.22	20240116	1006	5.27	20240426	1398	-24.25	20230612	1006	5.27	20240426	0.86	N	131180	100	29 억		4461024	N	N	0	N	00	N
104	20240612	100729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1061	16	2	1.53	7338512	6967	16.38	1045	1071	1045	1358	732	1045	1053.32	15.20	0	10	1055	1049	1045	1039	1035	1048	1038	29	313	100	750	1	1	29350000	311	46.13	0.52	12	0.02	23.00	2046.00	1436	20230607	-26.11	1006	20240426	5.47	1295	-18.07	20240116	1006	5.47	20240426	1398	-24.11	20230612	1006	5.47	20240426	0.86	N	131180	100	29 억		4461024	N	N	0	N	00	N
105	20240612	090730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1046	1	2	0.10	2825689	2704	6.36	1045	1049	1045	1358	732	1045	1045.00	15.20	0	0	1055	1049	1045	1039	1035	1048	1038	29	313	100	750	1	1	29350000	307	45.48	0.51	12	0.01	23.00	2046.00	1436	20230607	-27.16	1006	20240426	3.98	1295	-19.23	20240116	1006	3.98	20240426	1398	-25.18	20230612	1006	3.98	20240426	0.86	N	131180	100	29 억		4461024	N	N	0	N	00	N
106	20240610	160722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1050	-10	5	-0.94	39309780	37215	63.68	1060	1061	1045	1378	742	1060	1056.29	15.21	0	-3491	1084	1072	1058	1046	1032	1065	1039	29	318	100	760	1	1	29350000	308	45.65	0.51	12	0.13	23.00	2046.00	1436	20230607	-26.88	1006	20240426	4.37	1295	-18.92	20240116	1006	4.37	20240426	1398	-24.89	20230612	1006	4.37	20240426	0.86	N	131180	100	29 억		4465158	N	N	0	N	00	N
107	20240610	150730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1048	-12	5	-1.13	38226899	36182	61.91	1060	1061	1048	1378	742	1060	1056.52	15.21	0	-3131	1084	1072	1058	1046	1032	1065	1039	29	318	100	760	1	1	29350000	308	45.57	0.51	12	0.12	23.00	2046.00	1436	20230607	-27.02	1006	20240426	4.17	1295	-19.07	20240116	1006	4.17	20240426	1398	-25.04	20230612	1006	4.17	20240426	0.86	N	131180	100	29 억		4465158	N	N	0	N	00	N
108	20240610	140725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1058	-2	5	-0.19	37539134	35527	60.79	1060	1061	1050	1378	742	1060	1056.64	15.21	0	-2657	1084	1072	1058	1046	1032	1065	1039	29	318	100	760	1	1	29350000	311	46.00	0.52	12	0.12	23.00	2046.00	1436	20230607	-26.32	1006	20240426	5.17	1295	-18.30	20240116	1006	5.17	20240426	1398	-24.32	20230612	1006	5.17	20240426	0.86	N	131180	100	29 억		4465158	N	N	0	N	00	N
109	20240610	130723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1058	-2	5	-0.19	37539134	35527	60.79	1060	1061	1050	1378	742	1060	1056.64	15.21	0	-2657	1084	1072	1058	1046	1032	1065	1039	29	318	100	760	1	1	29350000	311	46.00	0.52	12	0.12	23.00	2046.00	1436	20230607	-26.32	1006	20240426	5.17	1295	-18.30	20240116	1006	5.17	20240426	1398	-24.32	20230612	1006	5.17	20240426	0.86	N	131180	100	29 억		4465158	N	N	0	N	00	N
110	20240610	120724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1059	-1	5	-0.09	35276947	33375	57.11	1060	1061	1050	1378	742	1060	1056.99	15.21	0	-2596	1084	1072	1058	1046	1032	1065	1039	29	318	100	760	1	1	29350000	311	46.04	0.52	12	0.11	23.00	2046.00	1436	20230607	-26.25	1006	20240426	5.27	1295	-18.22	20240116	1006	5.27	20240426	1398	-24.25	20230612	1006	5.27	20240426	0.86	N	131180	100	29 억		4465158	N	N	0	N	00	N
111	20240610	110727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1058	-2	5	-0.19	34950870	33066	56.58	1060	1061	1050	1378	742	1060	1057.00	15.21	0	-2543	1084	1072	1058	1046	1032	1065	1039	29	318	100	760	1	1	29350000	311	46.00	0.52	12	0.11	23.00	2046.00	1436	20230607	-26.32	1006	20240426	5.17	1295	-18.30	20240116	1006	5.17	20240426	1398	-24.32	20230612	1006	5.17	20240426	0.86	N	131180	100	29 억		4465158	N	N	0	N	00	N
112	20240610	100723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1055	-5	5	-0.47	24279357	22938	39.25	1060	1061	1053	1378	742	1060	1058.48	15.21	0	-2543	1084	1072	1058	1046	1032	1065	1039	29	318	100	760	1	1	29350000	310	45.87	0.52	12	0.08	23.00	2046.00	1436	20230607	-26.53	1006	20240426	4.87	1295	-18.53	20240116	1006	4.87	20240426	1398	-24.54	20230612	1006	4.87	20240426	0.86	N	131180	100	29 억		4465158	N	N	0	N	00	N
113	20240610	090729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1061	1	2	0.09	8974316	8466	14.49	1060	1061	1060	1378	742	1060	1060.04	15.21	0	-2543	1084	1072	1058	1046	1032	1065	1039	29	318	100	760	1	1	29350000	311	46.13	0.52	12	0.03	23.00	2046.00	1436	20230607	-26.11	1006	20240426	5.47	1295	-18.07	20240116	1006	5.47	20240426	1398	-24.11	20230612	1006	5.47	20240426	0.86	N	131180	100	29 억		4465158	N	N	0	N	00	N
114	20240607	160748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1060	0	3	0.00	61444893	58434	100.77	1070	1070	1044	1378	742	1060	1051.51	15.21	0	91	1089	1074	1062	1047	1035	1068	1041	29	318	100	760	1	1	29350000	311	46.09	0.52	12	0.20	23.00	2046.00	1436	20230607	-26.18	1006	20240426	5.37	1295	-18.15	20240116	1006	5.37	20240426	1436	-26.18	20230607	1006	5.37	20240426	0.86	N	131180	100	29 억		4465067	N	N	0	N	00	N
115	20240607	150754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1060	0	3	0.00	61271410	58270	100.49	1070	1070	1044	1378	742	1060	1051.50	15.21	0	83	1089	1074	1062	1047	1035	1068	1041	29	318	100	760	1	1	29350000	311	46.09	0.52	12	0.20	23.00	2046.00	1436	20230607	-26.18	1006	20240426	5.37	1295	-18.15	20240116	1006	5.37	20240426	1436	-26.18	20230607	1006	5.37	20240426	0.86	N	131180	100	29 억		4465067	N	N	0	N	00	N
116	20240607	140749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1048	-12	5	-1.13	57780161	54960	94.78	1070	1070	1044	1378	742	1060	1051.30	15.21	0	96	1089	1074	1062	1047	1035	1068	1041	29	318	100	760	1	1	29350000	308	45.57	0.51	12	0.19	23.00	2046.00	1436	20230607	-27.02	1006	20240426	4.17	1295	-19.07	20240116	1006	4.17	20240426	1436	-27.02	20230607	1006	4.17	20240426	0.86	N	131180	100	29 억		4465067	N	N	0	N	00	N
117	20240607	130744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1047	-13	5	-1.23	56411672	53654	92.53	1070	1070	1044	1378	742	1060	1051.38	15.21	0	96	1089	1074	1062	1047	1035	1068	1041	29	318	100	760	1	1	29350000	307	45.52	0.51	12	0.18	23.00	2046.00	1436	20230607	-27.09	1006	20240426	4.08	1295	-19.15	20240116	1006	4.08	20240426	1436	-27.09	20230607	1006	4.08	20240426	0.86	N	131180	100	29 억		4465067	N	N	0	N	00	N
118	20240607	120749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1049	-11	5	-1.04	55046364	52350	90.28	1070	1070	1044	1378	742	1060	1051.49	15.21	0	96	1089	1074	1062	1047	1035	1068	1041	29	318	100	760	1	1	29350000	308	45.61	0.51	12	0.18	23.00	2046.00	1436	20230607	-26.95	1006	20240426	4.27	1295	-19.00	20240116	1006	4.27	20240426	1436	-26.95	20230607	1006	4.27	20240426	0.86	N	131180	100	29 억		4465067	N	N	0	N	00	N
119	20240607	110738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1051	-9	5	-0.85	35984960	34133	58.86	1070	1070	1046	1378	742	1060	1054.24	15.21	0	29	1089	1074	1062	1047	1035	1068	1041	29	318	100	760	1	1	29350000	308	45.70	0.51	12	0.12	23.00	2046.00	1436	20230607	-26.81	1006	20240426	4.47	1295	-18.84	20240116	1006	4.47	20240426	1436	-26.81	20230607	1006	4.47	20240426	0.86	N	131180	100	29 억		4465067	N	N	0	N	00	N
120	20240607	100749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1049	-11	5	-1.04	31975873	30308	52.27	1070	1070	1046	1378	742	1060	1055.02	15.21	0	638	1089	1074	1062	1047	1035	1068	1041	29	318	100	760	1	1	29350000	308	45.61	0.51	12	0.10	23.00	2046.00	1436	20230607	-26.95	1006	20240426	4.27	1295	-19.00	20240116	1006	4.27	20240426	1436	-26.95	20230607	1006	4.27	20240426	0.86	N	131180	100	29 억		4465067	N	N	0	N	00	N
121	20240607	090747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1052	-8	5	-0.75	13168039	12422	21.42	1070	1070	1052	1378	742	1060	1060.06	15.21	0	352	1089	1074	1062	1047	1035	1068	1041	29	318	100	760	1	1	29350000	309	45.74	0.51	12	0.04	23.00	2046.00	1436	20230607	-26.74	1006	20240426	4.57	1295	-18.76	20240116	1006	4.57	20240426	1436	-26.74	20230607	1006	4.57	20240426	0.86	N	131180	100	29 억		4465067	N	N	0	N	00	N
122	20240605	160746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1060	-16	5	-1.49	61773971	57984	164.96	1076	1077	1050	1398	754	1076	1065.34	15.22	0	-1168	1107	1091	1080	1064	1053	1099	1072	29	322	100	770	1	1	29350000	311	46.09	0.52	12	0.20	23.00	2046.00	1436	20230607	-26.18	1006	20240426	5.37	1295	-18.15	20240116	1006	5.37	20240426	1436	-26.18	20230607	1006	5.37	20240426	0.86	N	131180	100	29 억		4466235	N	N	0	N	00	N
123	20240605	150742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1060	-16	5	-1.49	50489303	47329	134.64	1076	1077	1059	1398	754	1076	1066.75	15.22	0	-922	1107	1091	1080	1064	1053	1099	1072	29	322	100	770	1	1	29350000	311	46.09	0.52	12	0.16	23.00	2046.00	1436	20230607	-26.18	1006	20240426	5.37	1295	-18.15	20240116	1006	5.37	20240426	1436	-26.18	20230607	1006	5.37	20240426	0.86	N	131180	100	29 억		4466235	N	N	0	N	00	N
124	20240605	140745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1065	-11	5	-1.02	31293504	29266	83.26	1076	1077	1060	1398	754	1076	1069.25	15.22	0	-690	1107	1091	1080	1064	1053	1099	1072	29	322	100	770	1	1	29350000	313	46.30	0.52	12	0.10	23.00	2046.00	1436	20230607	-25.84	1006	20240426	5.86	1295	-17.76	20240116	1006	5.86	20240426	1436	-25.84	20230607	1006	5.86	20240426	0.86	N	131180	100	29 억		4466235	N	N	0	N	00	N
125	20240605	130745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1060	-16	5	-1.49	23266001	21712	61.77	1076	1077	1060	1398	754	1076	1071.55	15.22	0	-758	1107	1091	1080	1064	1053	1099	1072	29	322	100	770	1	1	29350000	311	46.09	0.52	12	0.07	23.00	2046.00	1436	20230607	-26.18	1006	20240426	5.37	1295	-18.15	20240116	1006	5.37	20240426	1436	-26.18	20230607	1006	5.37	20240426	0.86	N	131180	100	29 억		4466235	N	N	0	N	00	N
126	20240605	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1068	-8	5	-0.74	14330927	13331	37.92	1076	1077	1068	1398	754	1076	1075.00	15.22	0	-566	1107	1091	1080	1064	1053	1099	1072	29	322	100	770	1	1	29350000	313	46.43	0.52	12	0.05	23.00	2046.00	1436	20230607	-25.63	1006	20240426	6.16	1295	-17.53	20240116	1006	6.16	20240426	1436	-25.63	20230607	1006	6.16	20240426	0.86	N	131180	100	29 억		4466235	N	N	0	N	00	N
127	20240605	110743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1071	-5	5	-0.46	13963914	12988	36.95	1076	1077	1069	1398	754	1076	1075.13	15.22	0	-566	1107	1091	1080	1064	1053	1099	1072	29	322	100	770	1	1	29350000	314	46.57	0.52	12	0.04	23.00	2046.00	1436	20230607	-25.42	1006	20240426	6.46	1295	-17.30	20240116	1006	6.46	20240426	1436	-25.42	20230607	1006	6.46	20240426	0.86	N	131180	100	29 억		4466235	N	N	0	N	00	N
128	20240605	100742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1071	-5	5	-0.46	12549966	11667	33.19	1076	1077	1069	1398	754	1076	1075.68	15.22	0	-566	1107	1091	1080	1064	1053	1099	1072	29	322	100	770	1	1	29350000	314	46.57	0.52	12	0.04	23.00	2046.00	1436	20230607	-25.42	1006	20240426	6.46	1295	-17.30	20240116	1006	6.46	20240426	1436	-25.42	20230607	1006	6.46	20240426	0.86	N	131180	100	29 억		4466235	N	N	0	N	00	N
129	20240605	090742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1076	0	3	0.00	3532618	3283	9.34	1076	1077	1076	1398	754	1076	1076.03	15.22	0	-129	1107	1091	1080	1064	1053	1099	1072	29	322	100	770	1	1	29350000	316	46.78	0.53	12	0.01	23.00	2046.00	1436	20230607	-25.07	1006	20240426	6.96	1295	-16.91	20240116	1006	6.96	20240426	1436	-25.07	20230607	1006	6.96	20240426	0.86	N	131180	100	29 억		4466235	N	N	0	N	00	N
130	20240604	160737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1076	1	2	0.09	37911204	35151	40.68	1075	1096	1069	1397	753	1075	1078.55	15.22	0	120	1099	1087	1068	1056	1037	1093	1062	29	322	100	770	1	1	29350000	316	46.78	0.53	12	0.12	23.00	2046.00	1436	20230607	-25.07	1006	20240426	6.96	1295	-16.91	20240116	1006	6.96	20240426	1436	-25.07	20230607	1006	6.96	20240426	0.87	N	131180	100	29 억		4466648	N	N	0	N	00	N
131	20240604	150737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1077	2	2	0.19	36658715	33983	39.33	1075	1096	1069	1397	753	1075	1078.77	15.22	0	32	1099	1087	1068	1056	1037	1093	1062	29	322	100	770	1	1	29350000	316	46.83	0.53	12	0.12	23.00	2046.00	1436	20230607	-25.00	1006	20240426	7.06	1295	-16.83	20240116	1006	7.06	20240426	1436	-25.00	20230607	1006	7.06	20240426	0.87	N	131180	100	29 억		4466648	N	N	0	N	00	N
132	20240604	140738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1075	0	3	0.00	32455921	30074	34.80	1075	1096	1075	1397	753	1075	1079.24	15.22	0	-364	1099	1087	1068	1056	1037	1093	1062	29	322	100	770	1	1	29350000	316	46.74	0.53	12	0.10	23.00	2046.00	1436	20230607	-25.14	1006	20240426	6.86	1295	-16.99	20240116	1006	6.86	20240426	1436	-25.14	20230607	1006	6.86	20240426	0.87	N	131180	100	29 억		4466648	N	N	0	N	00	N
133	20240604	130735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1081	6	2	0.56	21204455	19624	22.71	1075	1096	1075	1397	753	1075	1080.62	15.22	0	-816	1099	1087	1068	1056	1037	1093	1062	29	322	100	770	1	1	29350000	317	47.00	0.53	12	0.07	23.00	2046.00	1436	20230607	-24.72	1006	20240426	7.46	1295	-16.53	20240116	1006	7.46	20240426	1436	-24.72	20230607	1006	7.46	20240426	0.87	N	131180	100	29 억		4466648	N	N	0	N	00	N
134	20240604	120734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1080	5	2	0.47	20186088	18681	21.62	1075	1096	1075	1397	753	1075	1080.65	15.22	0	-816	1099	1087	1068	1056	1037	1093	1062	29	322	100	770	1	1	29350000	317	46.96	0.53	12	0.06	23.00	2046.00	1436	20230607	-24.79	1006	20240426	7.36	1295	-16.60	20240116	1006	7.36	20240426	1436	-24.79	20230607	1006	7.36	20240426	0.87	N	131180	100	29 억		4466648	N	N	0	N	00	N
135	20240604	110731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1080	5	2	0.47	19183372	17752	20.54	1075	1096	1075	1397	753	1075	1080.72	15.22	0	-816	1099	1087	1068	1056	1037	1093	1062	29	322	100	770	1	1	29350000	317	46.96	0.53	12	0.06	23.00	2046.00	1436	20230607	-24.79	1006	20240426	7.36	1295	-16.60	20240116	1006	7.36	20240426	1436	-24.79	20230607	1006	7.36	20240426	0.87	N	131180	100	29 억		4466648	N	N	0	N	00	N
136	20240604	100734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1081	6	2	0.56	18985708	17569	20.33	1075	1096	1075	1397	753	1075	1080.73	15.22	0	-816	1099	1087	1068	1056	1037	1093	1062	29	322	100	770	1	1	29350000	317	47.00	0.53	12	0.06	23.00	2046.00	1436	20230607	-24.72	1006	20240426	7.46	1295	-16.53	20240116	1006	7.46	20240426	1436	-24.72	20230607	1006	7.46	20240426	0.87	N	131180	100	29 억		4466648	N	N	0	N	00	N
137	20240604	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1091	16	2	1.49	10316895	9587	11.09	1075	1091	1075	1397	753	1075	1076.17	15.22	0	-1022	1099	1087	1068	1056	1037	1093	1062	29	322	100	770	1	1	29350000	320	47.43	0.53	12	0.03	23.00	2046.00	1436	20230607	-24.03	1006	20240426	8.45	1295	-15.75	20240116	1006	8.45	20240426	1436	-24.03	20230607	1006	8.45	20240426	0.87	N	131180	100	29 억		4466648	N	N	0	N	00	N
138	20240603	160726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1075	16	2	1.51	91549728	86410	179.20	1059	1080	1049	1376	742	1059	1059.48	15.22	0	-2131	1079	1069	1064	1054	1049	1066	1051	29	317	100	760	1	1	29350000	316	46.74	0.53	12	0.29	23.00	2046.00	1436	20230607	-25.14	1006	20240426	6.86	1295	-16.99	20240116	1006	6.86	20240426	1436	-25.14	20230607	1006	6.86	20240426	0.87	N	131180	100	29 억		4467007	N	N	0	N	00	N
139	20240603	150727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1077	18	2	1.70	85132434	80441	166.82	1059	1077	1049	1376	742	1059	1058.32	15.22	0	-2217	1079	1069	1064	1054	1049	1066	1051	29	317	100	760	1	1	29350000	316	46.83	0.53	12	0.27	23.00	2046.00	1436	20230607	-25.00	1006	20240426	7.06	1295	-16.83	20240116	1006	7.06	20240426	1436	-25.00	20230607	1006	7.06	20240426	0.87	N	131180	100	29 억		4467007	N	N	0	N	00	N
140	20240603	140724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1066	7	2	0.66	83048227	78494	162.79	1059	1066	1049	1376	742	1059	1058.02	15.22	0	-2183	1079	1069	1064	1054	1049	1066	1051	29	317	100	760	1	1	29350000	313	46.35	0.52	12	0.27	23.00	2046.00	1436	20230607	-25.77	1006	20240426	5.96	1295	-17.68	20240116	1006	5.96	20240426	1436	-25.77	20230607	1006	5.96	20240426	0.87	N	131180	100	29 억		4467007	N	N	0	N	00	N
141	20240603	130726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1061	2	2	0.19	79158949	74836	155.20	1059	1064	1049	1376	742	1059	1057.77	15.22	0	-1401	1079	1069	1064	1054	1049	1066	1051	29	317	100	760	1	1	29350000	311	46.13	0.52	12	0.25	23.00	2046.00	1436	20230607	-26.11	1006	20240426	5.47	1295	-18.07	20240116	1006	5.47	20240426	1436	-26.11	20230607	1006	5.47	20240426	0.87	N	131180	100	29 억		4467007	N	N	0	N	00	N
142	20240603	120726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1058	-1	5	-0.09	67214790	63532	131.76	1059	1064	1049	1376	742	1059	1057.97	15.22	0	-1121	1079	1069	1064	1054	1049	1066	1051	29	317	100	760	1	1	29350000	311	46.00	0.52	12	0.22	23.00	2046.00	1436	20230607	-26.32	1006	20240426	5.17	1295	-18.30	20240116	1006	5.17	20240426	1436	-26.32	20230607	1006	5.17	20240426	0.87	N	131180	100	29 억		4467007	N	N	0	N	00	N
143	20240603	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1064	5	2	0.47	51775123	48885	101.38	1059	1064	1056	1376	742	1059	1059.12	15.22	0	-1317	1079	1069	1064	1054	1049	1066	1051	29	317	100	760	1	1	29350000	312	46.26	0.52	12	0.17	23.00	2046.00	1436	20230607	-25.91	1006	20240426	5.77	1295	-17.84	20240116	1006	5.77	20240426	1436	-25.91	20230607	1006	5.77	20240426	0.87	N	131180	100	29 억		4467007	N	N	0	N	00	N
144	20240603	100718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1057	-2	5	-0.19	50249548	47447	98.40	1059	1062	1056	1376	742	1059	1059.07	15.22	0	-1244	1079	1069	1064	1054	1049	1066	1051	29	317	100	760	1	1	29350000	310	45.96	0.52	12	0.16	23.00	2046.00	1436	20230607	-26.39	1006	20240426	5.07	1295	-18.38	20240116	1006	5.07	20240426	1436	-26.39	20230607	1006	5.07	20240426	0.87	N	131180	100	29 억		4467007	N	N	0	N	00	N
145	20240603	090718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1059	0	3	0.00	10584272	9989	20.72	1059	1062	1059	1376	742	1059	1059.59	15.22	0	-398	1079	1069	1064	1054	1049	1066	1051	29	317	100	760	1	1	29350000	311	46.04	0.52	12	0.03	23.00	2046.00	1436	20230607	-26.25	1006	20240426	5.27	1295	-18.22	20240116	1006	5.27	20240426	1436	-26.25	20230607	1006	5.27	20240426	0.87	N	131180	100	29 억		4467007	N	N	0	N	00	N