KissMeData/448710/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	161345	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24950	1000	2	4.18	5869296050	240123	126.55	23650	25050	23400	31100	16800	23950	24440.31	0.34	0	10401	25183	24566	23833	23216	22483	24200	22850	6	7150	100	16760	50	1	5151792	1285	15.91	3.17	12	4.66	1568.00	7876.00	29750	20240409	-16.13	11050	20231110	125.79	29750	-16.13	20240409	14600	70.89	20240206	29750	-16.13	20240409	11050	125.79	20231110	4.07	N	448710	100	6 억		17312	N	N	0	N	00	N
3	20240628	151401	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24700	750	2	3.13	4763766900	195773	103.17	23650	24800	23400	31100	16800	23950	24333.31	0.34	0	11582	25183	24566	23833	23216	22483	24200	22850	6	7150	100	16760	50	1	5151792	1272	15.75	3.14	12	3.80	1568.00	7876.00	29750	20240409	-16.97	11050	20231110	123.53	29750	-16.97	20240409	14600	69.18	20240206	29750	-16.97	20240409	11050	123.53	20231110	4.07	N	448710	100	6 억		17312	N	N	0	N	00	N
4	20240628	141359	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24500	550	2	2.30	4135913350	170258	89.73	23650	24800	23400	31100	16800	23950	24292.24	0.34	0	12037	25183	24566	23833	23216	22483	24200	22850	6	7150	100	16760	50	1	5151792	1262	15.62	3.11	12	3.30	1568.00	7876.00	29750	20240409	-17.65	11050	20231110	121.72	29750	-17.65	20240409	14600	67.81	20240206	29750	-17.65	20240409	11050	121.72	20231110	4.07	N	448710	100	6 억		17312	N	N	0	N	00	N
5	20240628	131359	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24650	700	2	2.92	3417054500	141117	74.37	23650	24700	23400	31100	16800	23950	24214.53	0.34	0	7044	25183	24566	23833	23216	22483	24200	22850	6	7150	100	16760	50	1	5151792	1270	15.72	3.13	12	2.74	1568.00	7876.00	29750	20240409	-17.14	11050	20231110	123.08	29750	-17.14	20240409	14600	68.84	20240206	29750	-17.14	20240409	11050	123.08	20231110	4.07	N	448710	100	6 억		17312	N	N	0	N	00	N
6	20240628	121355	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24600	650	2	2.71	2944852650	121864	64.22	23650	24700	23400	31100	16800	23950	24165.25	0.34	0	4903	25183	24566	23833	23216	22483	24200	22850	6	7150	100	16760	50	1	5151792	1267	15.69	3.12	12	2.37	1568.00	7876.00	29750	20240409	-17.31	11050	20231110	122.62	29750	-17.31	20240409	14600	68.49	20240206	29750	-17.31	20240409	11050	122.62	20231110	4.07	N	448710	100	6 억		17312	N	N	0	N	00	N
7	20240628	111332	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24200	250	2	1.04	2109848850	87730	46.23	23650	24550	23400	31100	16800	23950	24049.46	0.34	0	7997	25183	24566	23833	23216	22483	24200	22850	6	7150	100	16760	50	1	5151792	1247	15.43	3.07	12	1.70	1568.00	7876.00	29750	20240409	-18.66	11050	20231110	119.00	29750	-18.66	20240409	14600	65.75	20240206	29750	-18.66	20240409	11050	119.00	20231110	4.07	N	448710	100	6 억		17312	N	N	0	N	00	N
8	20240628	101329	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24250	300	2	1.25	1118685700	46872	24.70	23650	24300	23400	31100	16800	23950	23866.64	0.34	0	5226	25183	24566	23833	23216	22483	24200	22850	6	7150	100	16760	50	1	5151792	1249	15.47	3.08	12	0.91	1568.00	7876.00	29750	20240409	-18.49	11050	20231110	119.46	29750	-18.49	20240409	14600	66.10	20240206	29750	-18.49	20240409	11050	119.46	20231110	4.07	N	448710	100	6 억		17312	N	N	0	N	00	N
9	20240628	091334	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23950	0	3	0.00	346293800	14663	7.73	23650	23950	23400	31100	16800	23950	23614.53	0.34	0	2725	25183	24566	23833	23216	22483	24200	22850	6	7150	100	16760	50	1	5151792	1234	15.27	3.04	12	0.28	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	4.07	N	448710	100	6 억		17312	N	N	0	N	00	N
10	20240627	161322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23950	200	2	0.84	4401717200	185133	86.96	24000	24450	23100	30850	16650	23750	23775.76	0.64	0	-16529	24750	24250	23950	23450	23150	24100	23300	6	7100	100	16620	50	1	5151792	1234	15.27	3.04	12	3.59	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	4.04	N	448710	100	6 억		33057	N	N	0	N	00	N
11	20240627	151329	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23800	50	2	0.21	4210954350	177147	83.20	24000	24450	23100	30850	16650	23750	23770.97	0.64	0	-16431	24750	24250	23950	23450	23150	24100	23300	6	7100	100	16620	50	1	5151792	1226	15.18	3.02	12	3.44	1568.00	7876.00	29750	20240409	-20.00	11050	20231110	115.38	29750	-20.00	20240409	14600	63.01	20240206	29750	-20.00	20240409	11050	115.38	20231110	4.04	N	448710	100	6 억		33057	N	N	0	N	00	N
12	20240627	141327	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23450	-300	5	-1.26	3867083900	162579	76.36	24000	24450	23100	30850	16650	23750	23785.89	0.64	0	-16360	24750	24250	23950	23450	23150	24100	23300	6	7100	100	16620	50	1	5151792	1208	14.96	2.98	12	3.16	1568.00	7876.00	29750	20240409	-21.18	11050	20231110	112.22	29750	-21.18	20240409	14600	60.62	20240206	29750	-21.18	20240409	11050	112.22	20231110	4.04	N	448710	100	6 억		33057	N	N	0	N	00	N
13	20240627	131327	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	-400	5	-1.68	3651228500	153340	72.02	24000	24450	23100	30850	16650	23750	23811.36	0.64	0	-16220	24750	24250	23950	23450	23150	24100	23300	6	7100	100	16620	50	1	5151792	1203	14.89	2.96	12	2.98	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	4.04	N	448710	100	6 억		33057	N	N	0	N	00	N
14	20240627	121328	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23200	-550	5	-2.32	3266125600	136745	64.23	24000	24450	23200	30850	16650	23750	23884.87	0.64	0	-17284	24750	24250	23950	23450	23150	24100	23300	6	7100	100	16620	50	1	5151792	1195	14.80	2.95	12	2.65	1568.00	7876.00	29750	20240409	-22.02	11050	20231110	109.95	29750	-22.02	20240409	14600	58.90	20240206	29750	-22.02	20240409	11050	109.95	20231110	4.04	N	448710	100	6 억		33057	N	N	0	N	00	N
15	20240627	111329	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23450	-300	5	-1.26	2723598650	113449	53.29	24000	24450	23400	30850	16650	23750	24007.43	0.64	0	-16766	24750	24250	23950	23450	23150	24100	23300	6	7100	100	16620	50	1	5151792	1208	14.96	2.98	12	2.20	1568.00	7876.00	29750	20240409	-21.18	11050	20231110	112.22	29750	-21.18	20240409	14600	60.62	20240206	29750	-21.18	20240409	11050	112.22	20231110	4.04	N	448710	100	6 억		33057	N	N	0	N	00	N
16	20240627	101328	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24000	250	2	1.05	2016429750	83686	39.31	24000	24450	23700	30850	16650	23750	24095.51	0.64	0	-10473	24750	24250	23950	23450	23150	24100	23300	6	7100	100	16620	50	1	5151792	1236	15.31	3.05	12	1.62	1568.00	7876.00	29750	20240409	-19.33	11050	20231110	117.19	29750	-19.33	20240409	14600	64.38	20240206	29750	-19.33	20240409	11050	117.19	20231110	4.04	N	448710	100	6 억		33057	N	N	0	N	00	N
17	20240627	091328	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24200	450	2	1.89	599668850	24887	11.69	24000	24400	23900	30850	16650	23750	24096.77	0.64	0	-796	24750	24250	23950	23450	23150	24100	23300	6	7100	100	16620	50	1	5151792	1247	15.43	3.07	12	0.48	1568.00	7876.00	29750	20240409	-18.66	11050	20231110	119.00	29750	-18.66	20240409	14600	65.75	20240206	29750	-18.66	20240409	11050	119.00	20231110	4.04	N	448710	100	6 억		33057	N	N	0	N	00	N
18	20240626	161323	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23750	-1050	5	-4.23	5052936850	210154	43.41	24250	24450	23650	32200	17400	24800	24045.36	0.94	0	-15633	26100	25450	24250	23600	22400	25775	23925	6	7400	100	17360	50	1	5151792	1224	15.15	3.02	12	4.08	1568.00	7876.00	29750	20240409	-20.17	11050	20231110	114.93	29750	-20.17	20240409	14600	62.67	20240206	29750	-20.17	20240409	11050	114.93	20231110	4.52	N	448710	100	6 억		48439	N	N	0	N	00	N
19	20240626	151328	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23950	-850	5	-3.43	4857226250	201934	41.72	24250	24450	23650	32200	17400	24800	24053.28	0.94	0	-15451	26100	25450	24250	23600	22400	25775	23925	6	7400	100	17360	50	1	5151792	1234	15.27	3.04	12	3.92	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	4.52	N	448710	100	6 억		48439	N	N	0	N	00	N
20	20240626	141324	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24000	-800	5	-3.23	4228631400	175708	36.30	24250	24450	23650	32200	17400	24800	24065.96	0.94	0	-14434	26100	25450	24250	23600	22400	25775	23925	6	7400	100	17360	50	1	5151792	1236	15.31	3.05	12	3.41	1568.00	7876.00	29750	20240409	-19.33	11050	20231110	117.19	29750	-19.33	20240409	14600	64.38	20240206	29750	-19.33	20240409	11050	117.19	20231110	4.52	N	448710	100	6 억		48439	N	N	0	N	00	N
21	20240626	131324	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24350	-450	5	-1.81	3908219350	162443	33.56	24250	24450	23650	32200	17400	24800	24058.71	0.94	0	-10599	26100	25450	24250	23600	22400	25775	23925	6	7400	100	17360	50	1	5151792	1254	15.53	3.09	12	3.15	1568.00	7876.00	29750	20240409	-18.15	11050	20231110	120.36	29750	-18.15	20240409	14600	66.78	20240206	29750	-18.15	20240409	11050	120.36	20231110	4.52	N	448710	100	6 억		48439	N	N	0	N	00	N
22	20240626	121322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24200	-600	5	-2.42	3673823850	152795	31.56	24250	24450	23650	32200	17400	24800	24043.80	0.94	0	-9468	26100	25450	24250	23600	22400	25775	23925	6	7400	100	17360	50	1	5151792	1247	15.43	3.07	12	2.97	1568.00	7876.00	29750	20240409	-18.66	11050	20231110	119.00	29750	-18.66	20240409	14600	65.75	20240206	29750	-18.66	20240409	11050	119.00	20231110	4.52	N	448710	100	6 억		48439	N	N	0	N	00	N
23	20240626	111325	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24250	-550	5	-2.22	3400374150	141494	29.23	24250	24450	23650	32200	17400	24800	24031.56	0.94	0	-8180	26100	25450	24250	23600	22400	25775	23925	6	7400	100	17360	50	1	5151792	1249	15.47	3.08	12	2.75	1568.00	7876.00	29750	20240409	-18.49	11050	20231110	119.46	29750	-18.49	20240409	14600	66.10	20240206	29750	-18.49	20240409	11050	119.46	20231110	4.52	N	448710	100	6 억		48439	N	N	0	N	00	N
24	20240626	101322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23900	-900	5	-3.63	2551527550	106171	21.93	24250	24450	23750	32200	17400	24800	24031.75	0.94	0	-10552	26100	25450	24250	23600	22400	25775	23925	6	7400	100	17360	50	1	5151792	1231	15.24	3.03	12	2.06	1568.00	7876.00	29750	20240409	-19.66	11050	20231110	116.29	29750	-19.66	20240409	14600	63.70	20240206	29750	-19.66	20240409	11050	116.29	20231110	4.52	N	448710	100	6 억		48439	N	N	0	N	00	N
25	20240626	091326	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23850	-950	5	-3.83	1465931550	60902	12.58	24250	24450	23750	32200	17400	24800	24069.52	0.94	0	-12129	26100	25450	24250	23600	22400	25775	23925	6	7400	100	17360	50	1	5151792	1229	15.21	3.03	12	1.18	1568.00	7876.00	29750	20240409	-19.83	11050	20231110	115.84	29750	-19.83	20240409	14600	63.36	20240206	29750	-19.83	20240409	11050	115.84	20231110	4.52	N	448710	100	6 억		48439	N	N	0	N	00	N
26	20240625	161321	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24800	1450	2	6.21	11437796450	474684	169.56	23800	24900	23050	30350	16350	23350	24092.91	0.60	0	16285	24283	23816	23083	22616	21883	24050	22850	6	7000	100	16340	50	1	5151792	1278	15.82	3.15	12	9.21	1568.00	7876.00	29750	20240409	-16.64	11050	20231110	124.43	29750	-16.64	20240409	14600	69.86	20240206	29750	-16.64	20240409	11050	124.43	20231110	4.02	N	448710	100	6 억		31075	N	N	0	N	00	N
27	20240625	151319	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24400	1050	2	4.50	9480920600	395525	141.29	23800	24600	23050	30350	16350	23350	23970.58	0.60	0	9913	24283	23816	23083	22616	21883	24050	22850	6	7000	100	16340	50	1	5151792	1257	15.56	3.10	12	7.68	1568.00	7876.00	29750	20240409	-17.98	11050	20231110	120.81	29750	-17.98	20240409	14600	67.12	20240206	29750	-17.98	20240409	11050	120.81	20231110	4.02	N	448710	100	6 억		31075	N	N	0	N	00	N
28	20240625	141322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24600	1250	2	5.35	8010342200	335330	119.78	23800	24600	23050	30350	16350	23350	23888.05	0.60	0	3467	24283	23816	23083	22616	21883	24050	22850	6	7000	100	16340	50	1	5151792	1267	15.69	3.12	12	6.51	1568.00	7876.00	29750	20240409	-17.31	11050	20231110	122.62	29750	-17.31	20240409	14600	68.49	20240206	29750	-17.31	20240409	11050	122.62	20231110	4.02	N	448710	100	6 억		31075	N	N	0	N	00	N
29	20240625	131323	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24200	850	2	3.64	6093247750	256604	91.66	23800	24300	23050	30350	16350	23350	23745.83	0.60	0	-5760	24283	23816	23083	22616	21883	24050	22850	6	7000	100	16340	50	1	5151792	1247	15.43	3.07	12	4.98	1568.00	7876.00	29750	20240409	-18.66	11050	20231110	119.00	29750	-18.66	20240409	14600	65.75	20240206	29750	-18.66	20240409	11050	119.00	20231110	4.02	N	448710	100	6 억		31075	N	N	0	N	00	N
30	20240625	121326	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24000	650	2	2.78	5054409600	213283	76.19	23800	24300	23050	30350	16350	23350	23698.25	0.60	0	-10787	24283	23816	23083	22616	21883	24050	22850	6	7000	100	16340	50	1	5151792	1236	15.31	3.05	12	4.14	1568.00	7876.00	29750	20240409	-19.33	11050	20231110	117.19	29750	-19.33	20240409	14600	64.38	20240206	29750	-19.33	20240409	11050	117.19	20231110	4.02	N	448710	100	6 억		31075	N	N	0	N	00	N
31	20240625	111324	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23850	500	2	2.14	4315296450	182392	65.15	23800	24300	23050	30350	16350	23350	23659.58	0.60	0	-11160	24283	23816	23083	22616	21883	24050	22850	6	7000	100	16340	50	1	5151792	1229	15.21	3.03	12	3.54	1568.00	7876.00	29750	20240409	-19.83	11050	20231110	115.84	29750	-19.83	20240409	14600	63.36	20240206	29750	-19.83	20240409	11050	115.84	20231110	4.02	N	448710	100	6 억		31075	N	N	0	N	00	N
32	20240625	101322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	0	3	0.00	2493368400	106137	37.91	23800	24050	23050	30350	16350	23350	23492.08	0.60	0	-7720	24283	23816	23083	22616	21883	24050	22850	6	7000	100	16340	50	1	5151792	1203	14.89	2.96	12	2.06	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	4.02	N	448710	100	6 억		31075	N	N	0	N	00	N
33	20240625	091321	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	-100	5	-0.43	1448357900	61554	21.99	23800	24050	23050	30350	16350	23350	23530.08	0.60	0	-5097	24283	23816	23083	22616	21883	24050	22850	6	7000	100	16340	50	1	5151792	1198	14.83	2.95	12	1.19	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	4.02	N	448710	100	6 억		31075	N	N	0	N	00	N
34	20240624	161321	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	1050	2	4.71	6442816200	278157	53.90	22350	23550	22350	28950	15650	22300	23162.32	0.11	0	26998	25300	23800	23050	21550	20800	23425	21175	6	6650	100	15610	50	1	5151792	1203	14.89	2.96	12	5.40	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	3.70	N	448710	100	6 억		5921	N	N	0	N	00	N
35	20240624	151317	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	1050	2	4.71	6240121100	269482	52.22	22350	23550	22350	28950	15650	22300	23156.06	0.11	0	27862	25300	23800	23050	21550	20800	23425	21175	6	6650	100	15610	50	1	5151792	1203	14.89	2.96	12	5.23	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	3.70	N	448710	100	6 억		5921	N	N	0	N	00	N
36	20240624	141318	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23400	1100	2	4.93	5647205350	244104	47.30	22350	23550	22350	28950	15650	22300	23134.50	0.11	0	28899	25300	23800	23050	21550	20800	23425	21175	6	6650	100	15610	50	1	5151792	1206	14.92	2.97	12	4.74	1568.00	7876.00	29750	20240409	-21.34	11050	20231110	111.76	29750	-21.34	20240409	14600	60.27	20240206	29750	-21.34	20240409	11050	111.76	20231110	3.70	N	448710	100	6 억		5921	N	N	0	N	00	N
37	20240624	131316	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	1050	2	4.71	4942502950	214006	41.47	22350	23500	22350	28950	15650	22300	23095.25	0.11	0	23657	25300	23800	23050	21550	20800	23425	21175	6	6650	100	15610	50	1	5151792	1203	14.89	2.96	12	4.15	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	3.70	N	448710	100	6 억		5921	N	N	0	N	00	N
38	20240624	121317	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	950	2	4.26	4084268100	177248	34.35	22350	23400	22350	28950	15650	22300	23042.77	0.11	0	22197	25300	23800	23050	21550	20800	23425	21175	6	6650	100	15610	50	1	5151792	1198	14.83	2.95	12	3.44	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	3.70	N	448710	100	6 억		5921	N	N	0	N	00	N
39	20240624	111319	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23000	700	2	3.14	3653474150	158569	30.73	22350	23400	22350	28950	15650	22300	23040.39	0.11	0	20003	25300	23800	23050	21550	20800	23425	21175	6	6650	100	15610	50	1	5151792	1185	14.67	2.92	12	3.08	1568.00	7876.00	29750	20240409	-22.69	11050	20231110	108.14	29750	-22.69	20240409	14600	57.53	20240206	29750	-22.69	20240409	11050	108.14	20231110	3.70	N	448710	100	6 억		5921	N	N	0	N	00	N
40	20240624	101318	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23150	850	2	3.81	2739551800	118997	23.06	22350	23400	22350	28950	15650	22300	23022.16	0.11	0	9753	25300	23800	23050	21550	20800	23425	21175	6	6650	100	15610	50	1	5151792	1193	14.76	2.94	12	2.31	1568.00	7876.00	29750	20240409	-22.18	11050	20231110	109.50	29750	-22.18	20240409	14600	58.56	20240206	29750	-22.18	20240409	11050	109.50	20231110	3.70	N	448710	100	6 억		5921	N	N	0	N	00	N
41	20240624	091318	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22700	400	2	1.79	376048200	16655	3.23	22350	22800	22350	28950	15650	22300	22579.08	0.11	0	1512	25300	23800	23050	21550	20800	23425	21175	6	6650	100	15610	50	1	5151792	1169	14.48	2.88	12	0.32	1568.00	7876.00	29750	20240409	-23.70	11050	20231110	105.43	29750	-23.70	20240409	14600	55.48	20240206	29750	-23.70	20240409	11050	105.43	20231110	3.70	N	448710	100	6 억		5921	N	N	0	N	00	N
42	20240621	161233	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22300	-100	5	-0.45	11827895200	511510	321.99	23600	24550	22300	29100	15700	22400	23124.91	2.88	0	-101573	23933	23166	22433	21666	20933	23550	22050	6	6700	100	15680	50	1	5151792	1149	14.22	2.83	12	9.93	1568.00	7876.00	29750	20240409	-25.04	11050	20231110	101.81	29750	-25.04	20240409	14600	52.74	20240206	29750	-25.04	20240409	11050	101.81	20231110	3.70	N	448710	100	6 억		148184	N	N	0	N	00	N
43	20240621	151234	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22500	100	2	0.45	11451381500	494678	311.39	23600	24550	22300	29100	15700	22400	23149.81	2.88	0	-101564	23933	23166	22433	21666	20933	23550	22050	6	6700	100	15680	50	1	5151792	1159	14.35	2.86	12	9.60	1568.00	7876.00	29750	20240409	-24.37	11050	20231110	103.62	29750	-24.37	20240409	14600	54.11	20240206	29750	-24.37	20240409	11050	103.62	20231110	3.70	N	448710	100	6 억		148184	N	N	0	N	00	N
44	20240621	141231	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22550	150	2	0.67	10801354200	465792	293.21	23600	24550	22300	29100	15700	22400	23189.95	2.88	0	-101592	23933	23166	22433	21666	20933	23550	22050	6	6700	100	15680	50	1	5151792	1162	14.38	2.86	12	9.04	1568.00	7876.00	29750	20240409	-24.20	11050	20231110	104.07	29750	-24.20	20240409	14600	54.45	20240206	29750	-24.20	20240409	11050	104.07	20231110	3.70	N	448710	100	6 억		148184	N	N	0	N	00	N
45	20240621	131233	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22650	250	2	1.12	10354584350	446070	280.79	23600	24550	22300	29100	15700	22400	23213.69	2.88	0	-100382	23933	23166	22433	21666	20933	23550	22050	6	6700	100	15680	50	1	5151792	1167	14.45	2.88	12	8.66	1568.00	7876.00	29750	20240409	-23.87	11050	20231110	104.98	29750	-23.87	20240409	14600	55.14	20240206	29750	-23.87	20240409	11050	104.98	20231110	3.70	N	448710	100	6 억		148184	N	N	0	N	00	N
46	20240621	121236	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22700	300	2	1.34	9949874800	428254	269.58	23600	24550	22300	29100	15700	22400	23234.42	2.88	0	-97568	23933	23166	22433	21666	20933	23550	22050	6	6700	100	15680	50	1	5151792	1169	14.48	2.88	12	8.31	1568.00	7876.00	29750	20240409	-23.70	11050	20231110	105.43	29750	-23.70	20240409	14600	55.48	20240206	29750	-23.70	20240409	11050	105.43	20231110	3.70	N	448710	100	6 억		148184	N	N	0	N	00	N
47	20240621	111234	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22700	300	2	1.34	9383334850	403149	253.77	23600	24550	22300	29100	15700	22400	23276.03	2.88	0	-97721	23933	23166	22433	21666	20933	23550	22050	6	6700	100	15680	50	1	5151792	1169	14.48	2.88	12	7.83	1568.00	7876.00	29750	20240409	-23.70	11050	20231110	105.43	29750	-23.70	20240409	14600	55.48	20240206	29750	-23.70	20240409	11050	105.43	20231110	3.70	N	448710	100	6 억		148184	N	N	0	N	00	N
48	20240621	101230	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22800	400	2	1.79	8783752650	376761	237.16	23600	24550	22300	29100	15700	22400	23314.90	2.88	0	-96196	23933	23166	22433	21666	20933	23550	22050	6	6700	100	15680	50	1	5151792	1175	14.54	2.89	12	7.31	1568.00	7876.00	29750	20240409	-23.36	11050	20231110	106.33	29750	-23.36	20240409	14600	56.16	20240206	29750	-23.36	20240409	11050	106.33	20231110	3.70	N	448710	100	6 억		148184	N	N	0	N	00	N
49	20240621	091236	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23050	650	2	2.90	5051083450	212901	134.02	23600	24550	22950	29100	15700	22400	23727.70	2.88	0	-40524	23933	23166	22433	21666	20933	23550	22050	6	6700	100	15680	50	1	5151792	1187	14.70	2.93	12	4.13	1568.00	7876.00	29750	20240409	-22.52	11050	20231110	108.60	29750	-22.52	20240409	14600	57.88	20240206	29750	-22.52	20240409	11050	108.60	20231110	3.70	N	448710	100	6 억		148184	N	N	0	N	00	N
50	20240620	161228	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22400	250	2	1.13	3548571000	157937	52.38	21850	23200	21700	28750	15550	22150	22470.10	3.79	0	-25640	23916	23032	22416	21532	20916	23475	21975	6	6600	100	15500	50	1	5151792	1154	14.29	2.84	12	3.07	1568.00	7876.00	29750	20240409	-24.71	11050	20231110	102.71	29750	-24.71	20240409	14600	53.42	20240206	29750	-24.71	20240409	11050	102.71	20231110	3.80	N	448710	100	6 억		195313	N	N	0	N	00	N
51	20240620	151224	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22300	150	2	0.68	3396997350	151147	50.12	21850	23200	21700	28750	15550	22150	22476.66	3.79	0	-25472	23916	23032	22416	21532	20916	23475	21975	6	6600	100	15500	50	1	5151792	1149	14.22	2.83	12	2.93	1568.00	7876.00	29750	20240409	-25.04	11050	20231110	101.81	29750	-25.04	20240409	14600	52.74	20240206	29750	-25.04	20240409	11050	101.81	20231110	3.80	N	448710	100	6 억		195313	N	N	0	N	00	N
52	20240620	141229	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22850	700	2	3.16	2996167600	133305	44.21	21850	23200	21700	28750	15550	22150	22478.16	3.79	0	-22162	23916	23032	22416	21532	20916	23475	21975	6	6600	100	15500	50	1	5151792	1177	14.57	2.90	12	2.59	1568.00	7876.00	29750	20240409	-23.19	11050	20231110	106.79	29750	-23.19	20240409	14600	56.51	20240206	29750	-23.19	20240409	11050	106.79	20231110	3.80	N	448710	100	6 억		195313	N	N	0	N	00	N
53	20240620	131229	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22500	350	2	1.58	2450619700	109298	36.25	21850	23200	21700	28750	15550	22150	22423.61	3.79	0	-15587	23916	23032	22416	21532	20916	23475	21975	6	6600	100	15500	50	1	5151792	1159	14.35	2.86	12	2.12	1568.00	7876.00	29750	20240409	-24.37	11050	20231110	103.62	29750	-24.37	20240409	14600	54.11	20240206	29750	-24.37	20240409	11050	103.62	20231110	3.80	N	448710	100	6 억		195313	N	N	0	N	00	N
54	20240620	121228	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22400	250	2	1.13	2263916300	101006	33.50	21850	23200	21700	28750	15550	22150	22415.96	3.79	0	-13126	23916	23032	22416	21532	20916	23475	21975	6	6600	100	15500	50	1	5151792	1154	14.29	2.84	12	1.96	1568.00	7876.00	29750	20240409	-24.71	11050	20231110	102.71	29750	-24.71	20240409	14600	53.42	20240206	29750	-24.71	20240409	11050	102.71	20231110	3.80	N	448710	100	6 억		195313	N	N	0	N	00	N
55	20240620	111228	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22350	200	2	0.90	2139427950	95444	31.65	21850	23200	21700	28750	15550	22150	22417.96	3.79	0	-11327	23916	23032	22416	21532	20916	23475	21975	6	6600	100	15500	50	1	5151792	1151	14.25	2.84	12	1.85	1568.00	7876.00	29750	20240409	-24.87	11050	20231110	102.26	29750	-24.87	20240409	14600	53.08	20240206	29750	-24.87	20240409	11050	102.26	20231110	3.80	N	448710	100	6 억		195313	N	N	0	N	00	N
56	20240620	101230	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22450	300	2	1.35	1677634500	74817	24.81	21850	23200	21700	28750	15550	22150	22426.36	3.79	0	-10347	23916	23032	22416	21532	20916	23475	21975	6	6600	100	15500	50	1	5151792	1157	14.32	2.85	12	1.45	1568.00	7876.00	29750	20240409	-24.54	11050	20231110	103.17	29750	-24.54	20240409	14600	53.77	20240206	29750	-24.54	20240409	11050	103.17	20231110	3.80	N	448710	100	6 억		195313	N	N	0	N	00	N
57	20240620	091236	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21800	-350	5	-1.58	472598900	21577	7.16	21850	22150	21700	28750	15550	22150	21892.59	3.79	0	-4029	23916	23032	22416	21532	20916	23475	21975	6	6600	100	15500	50	1	5151792	1123	13.90	2.77	12	0.42	1568.00	7876.00	29750	20240409	-26.72	11050	20231110	97.29	29750	-26.72	20240409	14600	49.32	20240206	29750	-26.72	20240409	11050	97.29	20231110	3.80	N	448710	100	6 억		195313	N	N	0	N	00	N
58	20240619	161222	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22150	100	2	0.45	6822420100	299839	142.69	22000	23300	21800	28650	15450	22050	22754.72	4.54	0	-4635	23516	22782	22216	21482	20916	22500	21200	6	6600	100	15430	50	1	5151792	1141	14.13	2.81	12	5.82	1568.00	7876.00	29750	20240409	-25.55	11050	20231110	100.45	29750	-25.55	20240409	14600	51.71	20240206	29750	-25.55	20240409	11050	100.45	20231110	3.93	N	448710	100	6 억		233677	N	N	0	N	00	N
59	20240619	151224	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22200	150	2	0.68	6694969400	294089	139.95	22000	23300	21800	28650	15450	22050	22765.11	4.54	0	-4883	23516	22782	22216	21482	20916	22500	21200	6	6600	100	15430	50	1	5151792	1144	14.16	2.82	12	5.71	1568.00	7876.00	29750	20240409	-25.38	11050	20231110	100.90	29750	-25.38	20240409	14600	52.05	20240206	29750	-25.38	20240409	11050	100.90	20231110	3.93	N	448710	100	6 억		233677	N	N	0	N	00	N
60	20240619	141232	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22200	150	2	0.68	6209052450	272110	129.49	22000	23300	21800	28650	15450	22050	22818.17	4.54	0	-4775	23516	22782	22216	21482	20916	22500	21200	6	6600	100	15430	50	1	5151792	1144	14.16	2.82	12	5.28	1568.00	7876.00	29750	20240409	-25.38	11050	20231110	100.90	29750	-25.38	20240409	14600	52.05	20240206	29750	-25.38	20240409	11050	100.90	20231110	3.93	N	448710	100	6 억		233677	N	N	0	N	00	N
61	20240619	131220	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22900	850	2	3.85	5464472150	239071	113.77	22000	23300	21800	28650	15450	22050	22857.11	4.54	0	-7467	23516	22782	22216	21482	20916	22500	21200	6	6600	100	15430	50	1	5151792	1180	14.60	2.91	12	4.64	1568.00	7876.00	29750	20240409	-23.03	11050	20231110	107.24	29750	-23.03	20240409	14600	56.85	20240206	29750	-23.03	20240409	11050	107.24	20231110	3.93	N	448710	100	6 억		233677	N	N	0	N	00	N
62	20240619	121220	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23050	1000	2	4.54	4689032850	205369	97.73	22000	23300	21800	28650	15450	22050	22832.23	4.54	0	-5593	23516	22782	22216	21482	20916	22500	21200	6	6600	100	15430	50	1	5151792	1187	14.70	2.93	12	3.99	1568.00	7876.00	29750	20240409	-22.52	11050	20231110	108.60	29750	-22.52	20240409	14600	57.88	20240206	29750	-22.52	20240409	11050	108.60	20231110	3.93	N	448710	100	6 억		233677	N	N	0	N	00	N
63	20240619	111224	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22900	850	2	3.85	3371657600	148318	70.58	22000	23300	21800	28650	15450	22050	22732.63	4.54	0	-1322	23516	22782	22216	21482	20916	22500	21200	6	6600	100	15430	50	1	5151792	1180	14.60	2.91	12	2.88	1568.00	7876.00	29750	20240409	-23.03	11050	20231110	107.24	29750	-23.03	20240409	14600	56.85	20240206	29750	-23.03	20240409	11050	107.24	20231110	3.93	N	448710	100	6 억		233677	N	N	0	N	00	N
64	20240619	101228	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22700	650	2	2.95	2517346550	110847	52.75	22000	23300	21800	28650	15450	22050	22710.10	4.54	0	-10799	23516	22782	22216	21482	20916	22500	21200	6	6600	100	15430	50	1	5151792	1169	14.48	2.88	12	2.15	1568.00	7876.00	29750	20240409	-23.70	11050	20231110	105.43	29750	-23.70	20240409	14600	55.48	20240206	29750	-23.70	20240409	11050	105.43	20231110	3.93	N	448710	100	6 억		233677	N	N	0	N	00	N
65	20240619	091232	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21900	-150	5	-0.68	297044350	13546	6.45	22000	22050	21800	28650	15450	22050	21928.57	4.54	0	-1855	23516	22782	22216	21482	20916	22500	21200	6	6600	100	15430	50	1	5151792	1128	13.97	2.78	12	0.26	1568.00	7876.00	29750	20240409	-26.39	11050	20231110	98.19	29750	-26.39	20240409	14600	50.00	20240206	29750	-26.39	20240409	11050	98.19	20231110	3.93	N	448710	100	6 억		233677	N	N	0	N	00	N
66	20240618	161216	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22050	-750	5	-3.29	4587924850	207630	32.24	22800	22950	21650	29600	16000	22800	22096.67	4.35	0	9081	25433	24116	22333	21016	19233	24775	21675	6	6800	100	15960	50	1	5151792	1136	14.06	2.80	12	4.03	1568.00	7876.00	29750	20240409	-25.88	11050	20231110	99.55	29750	-25.88	20240409	14600	51.03	20240206	29750	-25.88	20240409	11050	99.55	20231110	3.83	N	448710	100	6 억		224065	N	N	0	N	00	N
67	20240618	151217	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21950	-850	5	-3.73	4395431800	198895	30.88	22800	22950	21650	29600	16000	22800	22099.08	4.35	0	9043	25433	24116	22333	21016	19233	24775	21675	6	6800	100	15960	50	1	5151792	1131	14.00	2.79	12	3.86	1568.00	7876.00	29750	20240409	-26.22	11050	20231110	98.64	29750	-26.22	20240409	14600	50.34	20240206	29750	-26.22	20240409	11050	98.64	20231110	3.83	N	448710	100	6 억		224065	N	N	0	N	00	N
68	20240618	141221	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21850	-950	5	-4.17	4038851150	182695	28.37	22800	22950	21650	29600	16000	22800	22106.88	4.35	0	10261	25433	24116	22333	21016	19233	24775	21675	6	6800	100	15960	50	1	5151792	1126	13.93	2.77	12	3.55	1568.00	7876.00	29750	20240409	-26.55	11050	20231110	97.74	29750	-26.55	20240409	14600	49.66	20240206	29750	-26.55	20240409	11050	97.74	20231110	3.83	N	448710	100	6 억		224065	N	N	0	N	00	N
69	20240618	131221	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22100	-700	5	-3.07	3653750100	165148	25.64	22800	22950	21650	29600	16000	22800	22123.89	4.35	0	11060	25433	24116	22333	21016	19233	24775	21675	6	6800	100	15960	50	1	5151792	1139	14.09	2.81	12	3.21	1568.00	7876.00	29750	20240409	-25.71	11050	20231110	100.00	29750	-25.71	20240409	14600	51.37	20240206	29750	-25.71	20240409	11050	100.00	20231110	3.83	N	448710	100	6 억		224065	N	N	0	N	00	N
70	20240618	121218	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21800	-1000	5	-4.39	3374905850	152458	23.67	22800	22950	21650	29600	16000	22800	22136.41	4.35	0	9067	25433	24116	22333	21016	19233	24775	21675	6	6800	100	15960	50	1	5151792	1123	13.90	2.77	12	2.96	1568.00	7876.00	29750	20240409	-26.72	11050	20231110	97.29	29750	-26.72	20240409	14600	49.32	20240206	29750	-26.72	20240409	11050	97.29	20231110	3.83	N	448710	100	6 억		224065	N	N	0	N	00	N
71	20240618	111218	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22050	-750	5	-3.29	2822970100	127214	19.75	22800	22950	21650	29600	16000	22800	22190.48	4.35	0	8457	25433	24116	22333	21016	19233	24775	21675	6	6800	100	15960	50	1	5151792	1136	14.06	2.80	12	2.47	1568.00	7876.00	29750	20240409	-25.88	11050	20231110	99.55	29750	-25.88	20240409	14600	51.03	20240206	29750	-25.88	20240409	11050	99.55	20231110	3.83	N	448710	100	6 억		224065	N	N	0	N	00	N
72	20240618	101217	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22100	-700	5	-3.07	2031023750	91057	14.14	22800	22950	21900	29600	16000	22800	22304.70	4.35	0	1662	25433	24116	22333	21016	19233	24775	21675	6	6800	100	15960	50	1	5151792	1139	14.09	2.81	12	1.77	1568.00	7876.00	29750	20240409	-25.71	11050	20231110	100.00	29750	-25.71	20240409	14600	51.37	20240206	29750	-25.71	20240409	11050	100.00	20231110	3.83	N	448710	100	6 억		224065	N	N	0	N	00	N
73	20240618	091227	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22600	-200	5	-0.88	1138478200	50828	7.89	22800	22950	22050	29600	16000	22800	22398.26	4.35	0	2553	25433	24116	22333	21016	19233	24775	21675	6	6800	100	15960	50	1	5151792	1164	14.41	2.87	12	0.99	1568.00	7876.00	29750	20240409	-24.03	11050	20231110	104.52	29750	-24.03	20240409	14600	54.79	20240206	29750	-24.03	20240409	11050	104.52	20231110	3.83	N	448710	100	6 억		224065	N	N	0	N	00	N
74	20240617	161207	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22800	2250	2	10.95	14518189650	641613	773.99	20750	23650	20550	26700	14400	20550	22627.19	3.49	0	101080	21716	21132	20816	20232	19916	20975	20075	6	6150	100	14380	50	1	5151792	1175	14.54	2.89	12	12.45	1568.00	7876.00	29750	20240409	-23.36	11050	20231110	106.33	29750	-23.36	20240409	14600	56.16	20240206	29750	-23.36	20240409	11050	106.33	20231110	3.69	N	448710	100	6 억		180042	N	N	0	N	00	N
75	20240617	151215	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22450	1900	2	9.25	13966996450	617343	744.71	20750	23650	20550	26700	14400	20550	22624.37	3.49	0	105382	21716	21132	20816	20232	19916	20975	20075	6	6150	100	14380	50	1	5151792	1157	14.32	2.85	12	11.98	1568.00	7876.00	29750	20240409	-24.54	11050	20231110	103.17	29750	-24.54	20240409	14600	53.77	20240206	29750	-24.54	20240409	11050	103.17	20231110	3.69	N	448710	100	6 억		180042	N	N	0	N	00	N
76	20240617	141204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22250	1700	2	8.27	12700901950	560986	676.73	20750	23650	20550	26700	14400	20550	22640.32	3.49	0	114068	21716	21132	20816	20232	19916	20975	20075	6	6150	100	14380	50	1	5151792	1146	14.19	2.83	12	10.89	1568.00	7876.00	29750	20240409	-25.21	11050	20231110	101.36	29750	-25.21	20240409	14600	52.40	20240206	29750	-25.21	20240409	11050	101.36	20231110	3.69	N	448710	100	6 억		180042	N	N	0	N	00	N
77	20240617	131204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22200	1650	2	8.03	11616993950	512230	617.91	20750	23650	20550	26700	14400	20550	22679.25	3.49	0	113909	21716	21132	20816	20232	19916	20975	20075	6	6150	100	14380	50	1	5151792	1144	14.16	2.82	12	9.94	1568.00	7876.00	29750	20240409	-25.38	11050	20231110	100.90	29750	-25.38	20240409	14600	52.05	20240206	29750	-25.38	20240409	11050	100.90	20231110	3.69	N	448710	100	6 억		180042	N	N	0	N	00	N
78	20240617	121204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22950	2400	2	11.68	10165119100	448011	540.44	20750	23650	20550	26700	14400	20550	22689.44	3.49	0	100582	21716	21132	20816	20232	19916	20975	20075	6	6150	100	14380	50	1	5151792	1182	14.64	2.91	12	8.70	1568.00	7876.00	29750	20240409	-22.86	11050	20231110	107.69	29750	-22.86	20240409	14600	57.19	20240206	29750	-22.86	20240409	11050	107.69	20231110	3.69	N	448710	100	6 억		180042	N	N	0	N	00	N
79	20240617	111154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	2700	2	13.14	8427494300	372937	449.88	20750	23650	20550	26700	14400	20550	22597.64	3.49	0	77811	21716	21132	20816	20232	19916	20975	20075	6	6150	100	14380	50	1	5151792	1198	14.83	2.95	12	7.24	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	3.69	N	448710	100	6 억		180042	N	N	0	N	00	N
80	20240617	101155	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21600	1050	2	5.11	1314588100	62346	75.21	20750	21650	20550	26700	14400	20550	21085.36	3.49	0	6845	21716	21132	20816	20232	19916	20975	20075	6	6150	100	14380	50	1	5151792	1113	13.78	2.74	12	1.21	1568.00	7876.00	29750	20240409	-27.39	11050	20231110	95.48	29750	-27.39	20240409	14600	47.95	20240206	29750	-27.39	20240409	11050	95.48	20231110	3.69	N	448710	100	6 억		180042	N	N	0	N	00	N
81	20240617	091158	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21000	450	2	2.19	188804800	9031	10.89	20750	21100	20700	26700	14400	20550	20906.30	3.49	0	652	21716	21132	20816	20232	19916	20975	20075	6	6150	100	14380	50	1	5151792	1082	13.39	2.67	12	0.18	1568.00	7876.00	29750	20240409	-29.41	11050	20231110	90.05	29750	-29.41	20240409	14600	43.84	20240206	29750	-29.41	20240409	11050	90.05	20231110	3.69	N	448710	100	6 억		180042	N	N	0	N	00	N
82	20240614	161015	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20550	-750	5	-3.52	1697520150	81429	77.44	21400	21400	20500	27650	14950	21300	20847.42	3.68	0	-9330	21800	21550	21250	21000	20700	21675	21125	6	6350	100	14910	50	1	5151792	1059	13.11	2.61	12	1.58	1568.00	7876.00	29750	20240409	-30.92	11050	20231110	85.97	29750	-30.92	20240409	14600	40.75	20240206	29750	-30.92	20240409	11050	85.97	20231110	3.70	N	448710	100	6 억		189372	N	N	0	N	00	N
83	20240614	151019	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20950	-350	5	-1.64	1489435600	71351	67.86	21400	21400	20500	27650	14950	21300	20874.65	3.68	0	-10491	21800	21550	21250	21000	20700	21675	21125	6	6350	100	14910	50	1	5151792	1079	13.36	2.66	12	1.38	1568.00	7876.00	29750	20240409	-29.58	11050	20231110	89.59	29750	-29.58	20240409	14600	43.49	20240206	29750	-29.58	20240409	11050	89.59	20231110	3.70	N	448710	100	6 억		189372	N	N	0	N	00	N
84	20240614	141017	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20850	-450	5	-2.11	1240103250	59484	56.57	21400	21400	20500	27650	14950	21300	20847.53	3.68	0	-11096	21800	21550	21250	21000	20700	21675	21125	6	6350	100	14910	50	1	5151792	1074	13.30	2.65	12	1.15	1568.00	7876.00	29750	20240409	-29.92	11050	20231110	88.69	29750	-29.92	20240409	14600	42.81	20240206	29750	-29.92	20240409	11050	88.69	20231110	3.70	N	448710	100	6 억		189372	N	N	0	N	00	N
85	20240614	131019	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20900	-400	5	-1.88	1137626200	54581	51.91	21400	21400	20500	27650	14950	21300	20842.73	3.68	0	-11005	21800	21550	21250	21000	20700	21675	21125	6	6350	100	14910	50	1	5151792	1077	13.33	2.65	12	1.06	1568.00	7876.00	29750	20240409	-29.75	11050	20231110	89.14	29750	-29.75	20240409	14600	43.15	20240206	29750	-29.75	20240409	11050	89.14	20231110	3.70	N	448710	100	6 억		189372	N	N	0	N	00	N
86	20240614	121026	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20750	-550	5	-2.58	1086938650	52143	49.59	21400	21400	20500	27650	14950	21300	20845.17	3.68	0	-10381	21800	21550	21250	21000	20700	21675	21125	6	6350	100	14910	50	1	5151792	1069	13.23	2.63	12	1.01	1568.00	7876.00	29750	20240409	-30.25	11050	20231110	87.78	29750	-30.25	20240409	14600	42.12	20240206	29750	-30.25	20240409	11050	87.78	20231110	3.70	N	448710	100	6 억		189372	N	N	0	N	00	N
87	20240614	111143	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20650	-650	5	-3.05	999646850	47922	45.58	21400	21400	20500	27650	14950	21300	20859.69	3.68	0	-10188	21800	21550	21250	21000	20700	21675	21125	6	6350	100	14910	50	1	5151792	1064	13.17	2.62	12	0.93	1568.00	7876.00	29750	20240409	-30.59	11050	20231110	86.88	29750	-30.59	20240409	14600	41.44	20240206	29750	-30.59	20240409	11050	86.88	20231110	3.70	N	448710	100	6 억		189372	N	N	0	N	00	N
88	20240614	101144	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20900	-400	5	-1.88	625501700	29832	28.37	21400	21400	20750	27650	14950	21300	20967.25	3.68	0	-7528	21800	21550	21250	21000	20700	21675	21125	6	6350	100	14910	50	1	5151792	1077	13.33	2.65	12	0.58	1568.00	7876.00	29750	20240409	-29.75	11050	20231110	89.14	29750	-29.75	20240409	14600	43.15	20240206	29750	-29.75	20240409	11050	89.14	20231110	3.70	N	448710	100	6 억		189372	N	N	0	N	00	N
89	20240614	091149	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21200	-100	5	-0.47	107907850	5070	4.82	21400	21400	21150	27650	14950	21300	21283.53	3.68	0	-1857	21800	21550	21250	21000	20700	21675	21125	6	6350	100	14910	50	1	5151792	1092	13.52	2.69	12	0.10	1568.00	7876.00	29750	20240409	-28.74	11050	20231110	91.86	29750	-28.74	20240409	14600	45.21	20240206	29750	-28.74	20240409	11050	91.86	20231110	3.70	N	448710	100	6 억		189372	N	N	0	N	00	N
90	20240613	161129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21300	50	2	0.24	2189209400	103399	81.04	21150	21500	20950	27600	14900	21250	21172.17	3.95	0	-6603	23016	22132	21416	20532	19816	21775	20175	6	6350	100	14870	50	1	5081792	1082	13.58	2.70	12	2.03	1568.00	7876.00	29750	20240409	-28.40	11050	20231110	92.76	29750	-28.40	20240409	14600	45.89	20240206	29750	-28.40	20240409	11050	92.76	20231110	3.42	N	448710	100	6 억		200984	N	N	0	N	00	N
91	20240613	151149	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21150	-100	5	-0.47	2041317700	96445	75.59	21150	21500	20950	27600	14900	21250	21165.55	3.95	0	-5986	23016	22132	21416	20532	19816	21775	20175	6	6350	100	14870	50	1	5081792	1075	13.49	2.69	12	1.90	1568.00	7876.00	29750	20240409	-28.91	11050	20231110	91.40	29750	-28.91	20240409	14600	44.86	20240206	29750	-28.91	20240409	11050	91.40	20231110	3.42	N	448710	100	6 억		200984	N	N	0	N	00	N
92	20240613	141137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21200	-50	5	-0.24	1823760000	86199	67.56	21150	21500	20950	27600	14900	21250	21157.47	3.95	0	-4583	23016	22132	21416	20532	19816	21775	20175	6	6350	100	14870	50	1	5081792	1077	13.52	2.69	12	1.70	1568.00	7876.00	29750	20240409	-28.74	11050	20231110	91.86	29750	-28.74	20240409	14600	45.21	20240206	29750	-28.74	20240409	11050	91.86	20231110	3.42	N	448710	100	6 억		200984	N	N	0	N	00	N
93	20240613	131137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21050	-200	5	-0.94	1535553600	72527	56.85	21150	21500	20950	27600	14900	21250	21172.09	3.95	0	-745	23016	22132	21416	20532	19816	21775	20175	6	6350	100	14870	50	1	5081792	1070	13.42	2.67	12	1.43	1568.00	7876.00	29750	20240409	-29.24	11050	20231110	90.50	29750	-29.24	20240409	14600	44.18	20240206	29750	-29.24	20240409	11050	90.50	20231110	3.42	N	448710	100	6 억		200984	N	N	0	N	00	N
94	20240613	121138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21100	-150	5	-0.71	1393494250	65778	51.56	21150	21500	20950	27600	14900	21250	21184.73	3.95	0	2127	23016	22132	21416	20532	19816	21775	20175	6	6350	100	14870	50	1	5081792	1072	13.46	2.68	12	1.29	1568.00	7876.00	29750	20240409	-29.08	11050	20231110	90.95	29750	-29.08	20240409	14600	44.52	20240206	29750	-29.08	20240409	11050	90.95	20231110	3.42	N	448710	100	6 억		200984	N	N	0	N	00	N
95	20240613	111132	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21050	-200	5	-0.94	1296459550	61176	47.95	21150	21500	20950	27600	14900	21250	21192.22	3.95	0	3648	23016	22132	21416	20532	19816	21775	20175	6	6350	100	14870	50	1	5081792	1070	13.42	2.67	12	1.20	1568.00	7876.00	29750	20240409	-29.24	11050	20231110	90.50	29750	-29.24	20240409	14600	44.18	20240206	29750	-29.24	20240409	11050	90.50	20231110	3.42	N	448710	100	6 억		200984	N	N	0	N	00	N
96	20240613	101131	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21300	50	2	0.24	967739600	45638	35.77	21150	21500	20950	27600	14900	21250	21204.62	3.95	0	10328	23016	22132	21416	20532	19816	21775	20175	6	6350	100	14870	50	1	5081792	1082	13.58	2.70	12	0.90	1568.00	7876.00	29750	20240409	-28.40	11050	20231110	92.76	29750	-28.40	20240409	14600	45.89	20240206	29750	-28.40	20240409	11050	92.76	20231110	3.42	N	448710	100	6 억		200984	N	N	0	N	00	N
97	20240613	091140	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21100	-150	5	-0.71	535477850	25372	19.89	21150	21400	20950	27600	14900	21250	21104.65	3.95	0	11241	23016	22132	21416	20532	19816	21775	20175	6	6350	100	14870	50	1	5081792	1072	13.46	2.68	12	0.50	1568.00	7876.00	29750	20240409	-29.08	11050	20231110	90.95	29750	-29.08	20240409	14600	44.52	20240206	29750	-29.08	20240409	11050	90.95	20231110	3.42	N	448710	100	6 억		200984	N	N	0	N	00	N
98	20240612	161120	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21250	-800	5	-3.63	2709864500	126136	39.86	22300	22300	20700	28650	15450	22050	21485.87	3.75	0	10489	23516	22782	22416	21682	21316	22600	21500	6	6600	100	15430	50	1	5081792	1080	13.55	2.70	12	2.48	1568.00	7876.00	29750	20240409	-28.57	11050	20231110	92.31	29750	-28.57	20240409	14600	45.55	20240206	29750	-28.57	20240409	11050	92.31	20231110	3.36	N	448710	100	6 억		190708	N	N	0	N	00	N
99	20240612	151134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21200	-850	5	-3.85	2568518050	119477	37.75	22300	22300	20700	28650	15450	22050	21497.73	3.75	0	9738	23516	22782	22416	21682	21316	22600	21500	6	6600	100	15430	50	1	5081792	1077	13.52	2.69	12	2.35	1568.00	7876.00	29750	20240409	-28.74	11050	20231110	91.86	29750	-28.74	20240409	14600	45.21	20240206	29750	-28.74	20240409	11050	91.86	20231110	3.36	N	448710	100	6 억		190708	N	N	0	N	00	N
100	20240612	141126	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21250	-800	5	-3.63	2121158550	98347	31.08	22300	22300	20700	28650	15450	22050	21567.81	3.75	0	8566	23516	22782	22416	21682	21316	22600	21500	6	6600	100	15430	50	1	5081792	1080	13.55	2.70	12	1.94	1568.00	7876.00	29750	20240409	-28.57	11050	20231110	92.31	29750	-28.57	20240409	14600	45.55	20240206	29750	-28.57	20240409	11050	92.31	20231110	3.36	N	448710	100	6 억		190708	N	N	0	N	00	N
101	20240612	131128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21500	-550	5	-2.49	1797933250	83172	26.28	22300	22300	20700	28650	15450	22050	21616.73	3.75	0	16086	23516	22782	22416	21682	21316	22600	21500	6	6600	100	15430	50	1	5081792	1093	13.71	2.73	12	1.64	1568.00	7876.00	29750	20240409	-27.73	11050	20231110	94.57	29750	-27.73	20240409	14600	47.26	20240206	29750	-27.73	20240409	11050	94.57	20231110	3.36	N	448710	100	6 억		190708	N	N	0	N	00	N
102	20240612	121127	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21550	-500	5	-2.27	1441769100	66518	21.02	22300	22300	20700	28650	15450	22050	21674.53	3.75	0	9239	23516	22782	22416	21682	21316	22600	21500	6	6600	100	15430	50	1	5081792	1095	13.74	2.74	12	1.31	1568.00	7876.00	29750	20240409	-27.56	11050	20231110	95.02	29750	-27.56	20240409	14600	47.60	20240206	29750	-27.56	20240409	11050	95.02	20231110	3.36	N	448710	100	6 억		190708	N	N	0	N	00	N
103	20240612	111124	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21800	-250	5	-1.13	1093901000	50377	15.92	22300	22300	20700	28650	15450	22050	21713.89	3.75	0	9874	23516	22782	22416	21682	21316	22600	21500	6	6600	100	15430	50	1	5081792	1108	13.90	2.77	12	0.99	1568.00	7876.00	29750	20240409	-26.72	11050	20231110	97.29	29750	-26.72	20240409	14600	49.32	20240206	29750	-26.72	20240409	11050	97.29	20231110	3.36	N	448710	100	6 억		190708	N	N	0	N	00	N
104	20240612	101128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21750	-300	5	-1.36	917715300	42295	13.36	22300	22300	20700	28650	15450	22050	21697.45	3.75	0	7977	23516	22782	22416	21682	21316	22600	21500	6	6600	100	15430	50	1	5081792	1105	13.87	2.76	12	0.83	1568.00	7876.00	29750	20240409	-26.89	11050	20231110	96.83	29750	-26.89	20240409	14600	48.97	20240206	29750	-26.89	20240409	11050	96.83	20231110	3.36	N	448710	100	6 억		190708	N	N	0	N	00	N
105	20240612	091129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21850	-200	5	-0.91	501314050	23176	7.32	22300	22300	20700	28650	15450	22050	21629.63	3.75	0	1678	23516	22782	22416	21682	21316	22600	21500	6	6600	100	15430	50	1	5081792	1110	13.93	2.77	12	0.46	1568.00	7876.00	29750	20240409	-26.55	11050	20231110	97.74	29750	-26.55	20240409	14600	49.66	20240206	29750	-26.55	20240409	11050	97.74	20231110	3.36	N	448710	100	6 억		190708	N	N	0	N	00	N
106	20240610	161116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24100	3250	2	15.59	24837250050	1064482	1483.23	20850	24850	20500	27100	14600	20850	23330.26	3.75	0	-6909	22083	21466	21083	20466	20083	21275	20275	6	6250	100	14590	50	1	5081792	1225	15.37	3.06	12	20.95	1568.00	7876.00	29750	20240409	-18.99	11050	20231110	118.10	29750	-18.99	20240409	14600	65.07	20240206	29750	-18.99	20240409	11050	118.10	20231110	3.26	N	448710	100	6 억		190759	N	Y	0	N	00	N
107	20240610	151127	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23900	3050	2	14.63	17352746250	754908	1051.87	20850	24450	20500	27100	14600	20850	22986.97	3.75	0	-5076	22083	21466	21083	20466	20083	21275	20275	6	6250	100	14590	50	1	5081792	1215	15.24	3.03	12	14.86	1568.00	7876.00	29750	20240409	-19.66	11050	20231110	116.29	29750	-19.66	20240409	14600	63.70	20240206	29750	-19.66	20240409	11050	116.29	20231110	3.26	N	448710	100	6 억		190759	N	N	0	N	00	N
108	20240610	141122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21200	350	2	1.68	1069031550	51572	71.86	20850	21350	20500	27100	14600	20850	20728.58	3.75	0	1518	22083	21466	21083	20466	20083	21275	20275	6	6250	100	14590	50	1	5081792	1077	13.52	2.69	12	1.01	1568.00	7876.00	29750	20240409	-28.74	11050	20231110	91.86	29750	-28.74	20240409	14600	45.21	20240206	29750	-28.74	20240409	11050	91.86	20231110	3.26	N	448710	100	6 억		190759	N	N	0	N	00	N
109	20240610	131118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20600	-250	5	-1.20	775058950	37609	52.40	20850	21050	20500	27100	14600	20850	20607.43	3.75	0	2167	22083	21466	21083	20466	20083	21275	20275	6	6250	100	14590	50	1	5081792	1047	13.14	2.62	12	0.74	1568.00	7876.00	29750	20240409	-30.76	11050	20231110	86.43	29750	-30.76	20240409	14600	41.10	20240206	29750	-30.76	20240409	11050	86.43	20231110	3.26	N	448710	100	6 억		190759	N	N	0	N	00	N
110	20240610	121120	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20600	-250	5	-1.20	582903900	28260	39.38	20850	21050	20500	27100	14600	20850	20625.35	3.75	0	114	22083	21466	21083	20466	20083	21275	20275	6	6250	100	14590	50	1	5081792	1047	13.14	2.62	12	0.56	1568.00	7876.00	29750	20240409	-30.76	11050	20231110	86.43	29750	-30.76	20240409	14600	41.10	20240206	29750	-30.76	20240409	11050	86.43	20231110	3.26	N	448710	100	6 억		190759	N	N	0	N	00	N
111	20240610	111123	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20600	-250	5	-1.20	494440300	23959	33.38	20850	21050	20500	27100	14600	20850	20635.68	3.75	0	1180	22083	21466	21083	20466	20083	21275	20275	6	6250	100	14590	50	1	5081792	1047	13.14	2.62	12	0.47	1568.00	7876.00	29750	20240409	-30.76	11050	20231110	86.43	29750	-30.76	20240409	14600	41.10	20240206	29750	-30.76	20240409	11050	86.43	20231110	3.26	N	448710	100	6 억		190759	N	N	0	N	00	N
112	20240610	101120	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20700	-150	5	-0.72	364423200	17644	24.58	20850	21050	20500	27100	14600	20850	20652.66	3.75	0	1451	22083	21466	21083	20466	20083	21275	20275	6	6250	100	14590	50	1	5081792	1052	13.20	2.63	12	0.35	1568.00	7876.00	29750	20240409	-30.42	11050	20231110	87.33	29750	-30.42	20240409	14600	41.78	20240206	29750	-30.42	20240409	11050	87.33	20231110	3.26	N	448710	100	6 억		190759	N	N	0	N	00	N
113	20240610	091125	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20900	50	2	0.24	69277750	3325	4.63	20850	21050	20550	27100	14600	20850	20834.77	3.75	0	-79	22083	21466	21083	20466	20083	21275	20275	6	6250	100	14590	50	1	5081792	1062	13.33	2.65	12	0.07	1568.00	7876.00	29750	20240409	-29.75	11050	20231110	89.14	29750	-29.75	20240409	14600	43.15	20240206	29750	-29.75	20240409	11050	89.14	20231110	3.26	N	448710	100	6 억		190759	N	N	0	N	00	N
114	20240607	161153	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20850	-650	5	-3.02	1485707050	70666	65.91	21450	21700	20700	27950	15050	21500	21024.42	3.63	0	5789	23033	22266	21633	20866	20233	21950	20550	6	6450	100	15050	50	1	5081792	1060	13.30	2.65	12	1.39	1568.00	7876.00	29750	20240409	-29.92	11050	20231110	88.69	29750	-29.92	20240409	14600	42.81	20240206	29750	-29.92	20240409	11050	88.69	20231110	3.18	N	448710	100	6 억		184643	N	N	0	N	00	N
115	20240607	151209	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20900	-600	5	-2.79	1408986950	66977	62.47	21450	21700	20700	27950	15050	21500	21036.64	3.63	0	5808	23033	22266	21633	20866	20233	21950	20550	6	6450	100	15050	50	1	5081792	1062	13.33	2.65	12	1.32	1568.00	7876.00	29750	20240409	-29.75	11050	20231110	89.14	29750	-29.75	20240409	14600	43.15	20240206	29750	-29.75	20240409	11050	89.14	20231110	3.18	N	448710	100	6 억		184643	N	N	0	N	00	N
116	20240607	141155	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20900	-600	5	-2.79	1230833750	58438	54.50	21450	21700	20700	27950	15050	21500	21061.95	3.63	0	6975	23033	22266	21633	20866	20233	21950	20550	6	6450	100	15050	50	1	5081792	1062	13.33	2.65	12	1.15	1568.00	7876.00	29750	20240409	-29.75	11050	20231110	89.14	29750	-29.75	20240409	14600	43.15	20240206	29750	-29.75	20240409	11050	89.14	20231110	3.18	N	448710	100	6 억		184643	N	N	0	N	00	N
117	20240607	131155	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20850	-650	5	-3.02	1176020000	55809	52.05	21450	21700	20700	27950	15050	21500	21071.96	3.63	0	6975	23033	22266	21633	20866	20233	21950	20550	6	6450	100	15050	50	1	5081792	1060	13.30	2.65	12	1.10	1568.00	7876.00	29750	20240409	-29.92	11050	20231110	88.69	29750	-29.92	20240409	14600	42.81	20240206	29750	-29.92	20240409	11050	88.69	20231110	3.18	N	448710	100	6 억		184643	N	N	0	N	00	N
118	20240607	121200	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20950	-550	5	-2.56	933595550	44167	41.19	21450	21700	20900	27950	15050	21500	21137.57	3.63	0	6193	23033	22266	21633	20866	20233	21950	20550	6	6450	100	15050	50	1	5081792	1065	13.36	2.66	12	0.87	1568.00	7876.00	29750	20240409	-29.58	11050	20231110	89.59	29750	-29.58	20240409	14600	43.49	20240206	29750	-29.58	20240409	11050	89.59	20231110	3.18	N	448710	100	6 억		184643	N	N	0	N	00	N
119	20240607	111141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21200	-300	5	-1.40	833212500	39389	36.74	21450	21700	20900	27950	15050	21500	21153.12	3.63	0	6554	23033	22266	21633	20866	20233	21950	20550	6	6450	100	15050	50	1	5081792	1077	13.52	2.69	12	0.78	1568.00	7876.00	29750	20240409	-28.74	11050	20231110	91.86	29750	-28.74	20240409	14600	45.21	20240206	29750	-28.74	20240409	11050	91.86	20231110	3.18	N	448710	100	6 억		184643	N	N	0	N	00	N
120	20240607	101200	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21200	-300	5	-1.40	571130000	26915	25.10	21450	21700	21000	27950	15050	21500	21219.40	3.63	0	7147	23033	22266	21633	20866	20233	21950	20550	6	6450	100	15050	50	1	5081792	1077	13.52	2.69	12	0.53	1568.00	7876.00	29750	20240409	-28.74	11050	20231110	91.86	29750	-28.74	20240409	14600	45.21	20240206	29750	-28.74	20240409	11050	91.86	20231110	3.18	N	448710	100	6 억		184643	N	N	0	N	00	N
121	20240607	091159	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21700	200	2	0.93	70837100	3285	3.06	21450	21700	21400	27950	15050	21500	21564.49	3.63	0	-113	23033	22266	21633	20866	20233	21950	20550	6	6450	100	15050	50	1	5081792	1103	13.84	2.76	12	0.06	1568.00	7876.00	29750	20240409	-27.06	11050	20231110	96.38	29750	-27.06	20240409	14600	48.63	20240206	29750	-27.06	20240409	11050	96.38	20231110	3.18	N	448710	100	6 억		184643	N	N	0	N	00	N
122	20240605	161154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21500	-900	5	-4.02	2288944800	106685	105.48	22400	22400	21000	29100	15700	22400	21454.58	3.91	0	-11000	23100	22750	22150	21800	21200	22925	21975	6	6700	100	15680	50	1	5081792	1093	13.71	2.73	12	2.10	1568.00	7876.00	29750	20240409	-27.73	11050	20231110	94.57	29750	-27.73	20240409	14600	47.26	20240206	29750	-27.73	20240409	11050	94.57	20231110	3.10	N	448710	100	6 억		198898	N	N	0	N	00	N
123	20240605	151152	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21600	-800	5	-3.57	2180503600	101660	100.51	22400	22400	21000	29100	15700	22400	21448.57	3.91	0	-10863	23100	22750	22150	21800	21200	22925	21975	6	6700	100	15680	50	1	5081792	1098	13.78	2.74	12	2.00	1568.00	7876.00	29750	20240409	-27.39	11050	20231110	95.48	29750	-27.39	20240409	14600	47.95	20240206	29750	-27.39	20240409	11050	95.48	20231110	3.10	N	448710	100	6 억		198898	N	N	0	N	00	N
124	20240605	141153	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21850	-550	5	-2.46	1998229250	93250	92.20	22400	22400	21000	29100	15700	22400	21428.27	3.91	0	-8878	23100	22750	22150	21800	21200	22925	21975	6	6700	100	15680	50	1	5081792	1110	13.93	2.77	12	1.83	1568.00	7876.00	29750	20240409	-26.55	11050	20231110	97.74	29750	-26.55	20240409	14600	49.66	20240206	29750	-26.55	20240409	11050	97.74	20231110	3.10	N	448710	100	6 억		198898	N	N	0	N	00	N
125	20240605	131152	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21250	-1150	5	-5.13	1636299400	76587	75.72	22400	22400	21000	29100	15700	22400	21364.64	3.91	0	-17912	23100	22750	22150	21800	21200	22925	21975	6	6700	100	15680	50	1	5081792	1080	13.55	2.70	12	1.51	1568.00	7876.00	29750	20240409	-28.57	11050	20231110	92.31	29750	-28.57	20240409	14600	45.55	20240206	29750	-28.57	20240409	11050	92.31	20231110	3.10	N	448710	100	6 억		198898	N	N	0	N	00	N
126	20240605	121148	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21300	-1100	5	-4.91	1513859700	70858	70.06	22400	22400	21000	29100	15700	22400	21364.05	3.91	0	-17774	23100	22750	22150	21800	21200	22925	21975	6	6700	100	15680	50	1	5081792	1082	13.58	2.70	12	1.39	1568.00	7876.00	29750	20240409	-28.40	11050	20231110	92.76	29750	-28.40	20240409	14600	45.89	20240206	29750	-28.40	20240409	11050	92.76	20231110	3.10	N	448710	100	6 억		198898	N	N	0	N	00	N
127	20240605	111151	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21350	-1050	5	-4.69	1360602600	63679	62.96	22400	22400	21000	29100	15700	22400	21365.87	3.91	0	-16044	23100	22750	22150	21800	21200	22925	21975	6	6700	100	15680	50	1	5081792	1085	13.62	2.71	12	1.25	1568.00	7876.00	29750	20240409	-28.24	11050	20231110	93.21	29750	-28.24	20240409	14600	46.23	20240206	29750	-28.24	20240409	11050	93.21	20231110	3.10	N	448710	100	6 억		198898	N	N	0	N	00	N
128	20240605	101147	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21100	-1300	5	-5.80	1138644800	53208	52.61	22400	22400	21000	29100	15700	22400	21399.05	3.91	0	-12818	23100	22750	22150	21800	21200	22925	21975	6	6700	100	15680	50	1	5081792	1072	13.46	2.68	12	1.05	1568.00	7876.00	29750	20240409	-29.08	11050	20231110	90.95	29750	-29.08	20240409	14600	44.52	20240206	29750	-29.08	20240409	11050	90.95	20231110	3.10	N	448710	100	6 억		198898	N	N	0	N	00	N
129	20240605	091148	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21600	-800	5	-3.57	356141650	16262	16.08	22400	22400	21400	29100	15700	22400	21898.88	3.91	0	-5200	23100	22750	22150	21800	21200	22925	21975	6	6700	100	15680	50	1	5081792	1098	13.78	2.74	12	0.32	1568.00	7876.00	29750	20240409	-27.39	11050	20231110	95.48	29750	-27.39	20240409	14600	47.95	20240206	29750	-27.39	20240409	11050	95.48	20231110	3.10	N	448710	100	6 억		198898	N	N	0	N	00	N
130	20240604	161137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22400	50	2	0.22	2191329400	99934	34.20	21800	22500	21550	29050	15650	22350	21924.90	4.07	0	-6007	23583	22966	22233	21616	20883	23275	21925	6	6700	100	15640	50	1	5081792	1138	14.29	2.84	12	1.97	1568.00	7876.00	29750	20240409	-24.71	11050	20231110	102.71	29750	-24.71	20240409	14600	53.42	20240206	29750	-24.71	20240409	11050	102.71	20231110	3.22	N	448710	100	6 억		206617	N	N	0	N	00	N
131	20240604	151140	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22350	0	3	0.00	2096045850	95675	32.75	21800	22500	21550	29050	15650	22350	21907.35	4.07	0	-5191	23583	22966	22233	21616	20883	23275	21925	6	6700	100	15640	50	1	5081792	1136	14.25	2.84	12	1.88	1568.00	7876.00	29750	20240409	-24.87	11050	20231110	102.26	29750	-24.87	20240409	14600	53.08	20240206	29750	-24.87	20240409	11050	102.26	20231110	3.22	N	448710	100	6 억		206617	N	N	0	N	00	N
132	20240604	141141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22000	-350	5	-1.57	1508877700	69265	23.71	21800	22100	21550	29050	15650	22350	21783.02	4.07	0	185	23583	22966	22233	21616	20883	23275	21925	6	6700	100	15640	50	1	5081792	1118	14.03	2.79	12	1.36	1568.00	7876.00	29750	20240409	-26.05	11050	20231110	99.10	29750	-26.05	20240409	14600	50.68	20240206	29750	-26.05	20240409	11050	99.10	20231110	3.22	N	448710	100	6 억		206617	N	N	0	N	00	N
133	20240604	131139	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21800	-550	5	-2.46	1350597450	62049	21.24	21800	22100	21550	29050	15650	22350	21765.35	4.07	0	493	23583	22966	22233	21616	20883	23275	21925	6	6700	100	15640	50	1	5081792	1108	13.90	2.77	12	1.22	1568.00	7876.00	29750	20240409	-26.72	11050	20231110	97.29	29750	-26.72	20240409	14600	49.32	20240206	29750	-26.72	20240409	11050	97.29	20231110	3.22	N	448710	100	6 억		206617	N	N	0	N	00	N
134	20240604	121137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22000	-350	5	-1.57	1208269850	55533	19.01	21800	22100	21550	29050	15650	22350	21756.24	4.07	0	1747	23583	22966	22233	21616	20883	23275	21925	6	6700	100	15640	50	1	5081792	1118	14.03	2.79	12	1.09	1568.00	7876.00	29750	20240409	-26.05	11050	20231110	99.10	29750	-26.05	20240409	14600	50.68	20240206	29750	-26.05	20240409	11050	99.10	20231110	3.22	N	448710	100	6 억		206617	N	N	0	N	00	N
135	20240604	111133	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21800	-550	5	-2.46	1049193700	48245	16.51	21800	22100	21550	29050	15650	22350	21745.50	4.07	0	3687	23583	22966	22233	21616	20883	23275	21925	6	6700	100	15640	50	1	5081792	1108	13.90	2.77	12	0.95	1568.00	7876.00	29750	20240409	-26.72	11050	20231110	97.29	29750	-26.72	20240409	14600	49.32	20240206	29750	-26.72	20240409	11050	97.29	20231110	3.22	N	448710	100	6 억		206617	N	N	0	N	00	N
136	20240604	101136	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21650	-700	5	-3.13	805218450	37005	12.67	21800	22100	21550	29050	15650	22350	21757.54	4.07	0	1894	23583	22966	22233	21616	20883	23275	21925	6	6700	100	15640	50	1	5081792	1100	13.81	2.75	12	0.73	1568.00	7876.00	29750	20240409	-27.23	11050	20231110	95.93	29750	-27.23	20240409	14600	48.29	20240206	29750	-27.23	20240409	11050	95.93	20231110	3.22	N	448710	100	6 억		206617	N	N	0	N	00	N
137	20240604	091135	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21900	-450	5	-2.01	249431400	11477	3.93	21800	22050	21550	29050	15650	22350	21725.76	4.07	0	1888	23583	22966	22233	21616	20883	23275	21925	6	6700	100	15640	50	1	5081792	1113	13.97	2.78	12	0.23	1568.00	7876.00	29750	20240409	-26.39	11050	20231110	98.19	29750	-26.39	20240409	14600	50.00	20240206	29750	-26.39	20240409	11050	98.19	20231110	3.22	N	448710	100	6 억		206617	N	N	0	N	00	N
138	20240603	161122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22350	1050	2	4.93	6447267700	289616	229.53	21700	22850	21500	27650	14950	21300	22261.34	3.96	0	5859	22166	21732	20916	20482	19666	21950	20700	6	6350	100	14910	50	1	5081792	1136	14.25	2.84	12	5.70	1568.00	7876.00	29750	20240409	-24.87	11050	20231110	102.26	29750	-24.87	20240409	14600	53.08	20240206	29750	-24.87	20240409	11050	102.26	20231110	3.33	N	448710	100	6 억		201348	N	N	0	N	00	N
139	20240603	151122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22100	800	2	3.76	6165603300	276992	219.52	21700	22850	21500	27650	14950	21300	22259.14	3.96	0	4150	22166	21732	20916	20482	19666	21950	20700	6	6350	100	14910	50	1	5081792	1123	14.09	2.81	12	5.45	1568.00	7876.00	29750	20240409	-25.71	11050	20231110	100.00	29750	-25.71	20240409	14600	51.37	20240206	29750	-25.71	20240409	11050	100.00	20231110	3.33	N	448710	100	6 억		201348	N	N	0	N	00	N
140	20240603	141123	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22650	1350	2	6.34	5389551850	242266	192.00	21700	22850	21500	27650	14950	21300	22246.42	3.96	0	5547	22166	21732	20916	20482	19666	21950	20700	6	6350	100	14910	50	1	5081792	1151	14.45	2.88	12	4.77	1568.00	7876.00	29750	20240409	-23.87	11050	20231110	104.98	29750	-23.87	20240409	14600	55.14	20240206	29750	-23.87	20240409	11050	104.98	20231110	3.33	N	448710	100	6 억		201348	N	N	0	N	00	N
141	20240603	131122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22250	950	2	4.46	3841986550	173760	137.71	21700	22550	21500	27650	14950	21300	22110.88	3.96	0	1974	22166	21732	20916	20482	19666	21950	20700	6	6350	100	14910	50	1	5081792	1131	14.19	2.83	12	3.42	1568.00	7876.00	29750	20240409	-25.21	11050	20231110	101.36	29750	-25.21	20240409	14600	52.40	20240206	29750	-25.21	20240409	11050	101.36	20231110	3.33	N	448710	100	6 억		201348	N	N	0	N	00	N
142	20240603	121122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22200	900	2	4.23	3481003350	157541	124.86	21700	22550	21500	27650	14950	21300	22095.86	3.96	0	598	22166	21732	20916	20482	19666	21950	20700	6	6350	100	14910	50	1	5081792	1128	14.16	2.82	12	3.10	1568.00	7876.00	29750	20240409	-25.38	11050	20231110	100.90	29750	-25.38	20240409	14600	52.05	20240206	29750	-25.38	20240409	11050	100.90	20231110	3.33	N	448710	100	6 억		201348	N	N	0	N	00	N
143	20240603	111116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22150	850	2	3.99	3175084400	143638	113.84	21700	22550	21500	27650	14950	21300	22104.77	3.96	0	1348	22166	21732	20916	20482	19666	21950	20700	6	6350	100	14910	50	1	5081792	1126	14.13	2.81	12	2.83	1568.00	7876.00	29750	20240409	-25.55	11050	20231110	100.45	29750	-25.55	20240409	14600	51.71	20240206	29750	-25.55	20240409	11050	100.45	20231110	3.33	N	448710	100	6 억		201348	N	N	0	N	00	N
144	20240603	101110	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22150	850	2	3.99	2594804050	117316	92.98	21700	22550	21500	27650	14950	21300	22118.07	3.96	0	2649	22166	21732	20916	20482	19666	21950	20700	6	6350	100	14910	50	1	5081792	1126	14.13	2.81	12	2.31	1568.00	7876.00	29750	20240409	-25.55	11050	20231110	100.45	29750	-25.55	20240409	14600	51.71	20240206	29750	-25.55	20240409	11050	100.45	20231110	3.33	N	448710	100	6 억		201348	N	N	0	N	00	N
145	20240603	091109	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22150	850	2	3.99	744123000	34055	26.99	21700	22200	21500	27650	14950	21300	21850.62	3.96	0	1414	22166	21732	20916	20482	19666	21950	20700	6	6350	100	14910	50	1	5081792	1126	14.13	2.81	12	0.67	1568.00	7876.00	29750	20240409	-25.55	11050	20231110	100.45	29750	-25.55	20240409	14600	51.71	20240206	29750	-25.55	20240409	11050	100.45	20231110	3.33	N	448710	100	6 억		201348	N	N	0	N	00	N