KissMeData/121890/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	160837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1884	126	2	7.17	523649774	272471	46.08	1800	1994	1760	2285	1231	1758	1921.86	2.64	0	42201	2110	1933	1838	1661	1566	1886	1614	63	527	500	1050	1	1	12686120	239	9.06	1.99	12	2.15	208.00	947.00	2740	20240416	-31.24	1478	20230622	27.47	2740	-31.24	20240416	1710	10.18	20240118	2740	-31.24	20240416	739	154.94	20230628	0.00	N	121890	500	63 억		334977	N	N	0	N	00	N
3	20240628	150850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1871	113	2	6.43	515813515	268301	45.37	1800	1994	1760	2285	1231	1758	1922.52	2.64	0	41144	2110	1933	1838	1661	1566	1886	1614	63	527	500	1050	1	1	12686120	237	9.00	1.98	12	2.11	208.00	947.00	2740	20240416	-31.72	1478	20230622	26.59	2740	-31.72	20240416	1710	9.42	20240118	2740	-31.72	20240416	739	153.18	20230628	0.00	N	121890	500	63 억		334977	N	N	0	N	00	N
4	20240628	140849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1873	115	2	6.54	494140114	256753	43.42	1800	1994	1760	2285	1231	1758	1924.57	2.64	0	41924	2110	1933	1838	1661	1566	1886	1614	63	527	500	1050	1	1	12686120	238	9.00	1.98	12	2.02	208.00	947.00	2740	20240416	-31.64	1478	20230622	26.73	2740	-31.64	20240416	1710	9.53	20240118	2740	-31.64	20240416	739	153.45	20230628	0.00	N	121890	500	63 억		334977	N	N	0	N	00	N
5	20240628	130848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1886	128	2	7.28	482462634	250540	42.37	1800	1994	1760	2285	1231	1758	1925.69	2.64	0	39992	2110	1933	1838	1661	1566	1886	1614	63	527	500	1050	1	1	12686120	239	9.07	1.99	12	1.97	208.00	947.00	2740	20240416	-31.17	1478	20230622	27.60	2740	-31.17	20240416	1710	10.29	20240118	2740	-31.17	20240416	739	155.21	20230628	0.00	N	121890	500	63 억		334977	N	N	0	N	00	N
6	20240628	120847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1945	187	2	10.64	399769522	206736	34.96	1800	1994	1760	2285	1231	1758	1933.72	2.64	0	22401	2110	1933	1838	1661	1566	1886	1614	63	527	500	1050	1	1	12686120	247	9.35	2.05	12	1.63	208.00	947.00	2740	20240416	-29.01	1478	20230622	31.60	2740	-29.01	20240416	1710	13.74	20240118	2740	-29.01	20240416	739	163.19	20230628	0.00	N	121890	500	63 억		334977	N	N	0	N	00	N
7	20240628	110832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1941	183	2	10.41	297200693	154774	26.17	1800	1980	1760	2285	1231	1758	1920.22	2.64	0	17644	2110	1933	1838	1661	1566	1886	1614	63	527	500	1050	1	1	12686120	246	9.33	2.05	12	1.22	208.00	947.00	2740	20240416	-29.16	1478	20230622	31.33	2740	-29.16	20240416	1710	13.51	20240118	2740	-29.16	20240416	739	162.65	20230628	0.00	N	121890	500	63 억		334977	N	N	0	N	00	N
8	20240628	100829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1909	151	2	8.59	144705609	76817	12.99	1800	1945	1760	2285	1231	1758	1883.77	2.64	0	15829	2110	1933	1838	1661	1566	1886	1614	63	527	500	1050	1	1	12686120	242	9.18	2.02	12	0.61	208.00	947.00	2740	20240416	-30.33	1478	20230622	29.16	2740	-30.33	20240416	1710	11.64	20240118	2740	-30.33	20240416	739	158.32	20230628	0.00	N	121890	500	63 억		334977	N	N	0	N	00	N
9	20240628	090831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1849	91	2	5.18	26094667	14364	2.43	1800	1849	1760	2285	1231	1758	1816.67	2.64	0	5086	2110	1933	1838	1661	1566	1886	1614	63	527	500	1050	1	1	12686120	235	8.89	1.95	12	0.11	208.00	947.00	2740	20240416	-32.52	1478	20230622	25.10	2740	-32.52	20240416	1710	8.13	20240118	2740	-32.52	20240416	739	150.20	20230628	0.00	N	121890	500	63 억		334977	N	N	0	N	00	N
10	20240627	160825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1758	-81	5	-4.40	1067862527	588762	469.16	1839	2015	1743	2390	1288	1839	1813.74	2.44	0	20499	1931	1884	1846	1799	1761	1866	1781	63	551	500	1100	1	1	12686120	223	8.45	1.86	12	4.64	208.00	947.00	2740	20240416	-35.84	1478	20230621	18.94	2740	-35.84	20240416	1710	2.81	20240118	2740	-35.84	20240416	739	137.89	20230627	0.00	N	121890	500	63 억		308992	N	N	0	N	00	N
11	20240627	150832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1773	-66	5	-3.59	1051532282	579509	461.79	1839	2015	1743	2390	1288	1839	1814.52	2.44	0	23854	1931	1884	1846	1799	1761	1866	1781	63	551	500	1100	1	1	12686120	225	8.52	1.87	12	4.57	208.00	947.00	2740	20240416	-35.29	1478	20230621	19.96	2740	-35.29	20240416	1710	3.68	20240118	2740	-35.29	20240416	739	139.92	20230627	0.00	N	121890	500	63 억		308992	N	N	0	N	00	N
12	20240627	140828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1801	-38	5	-2.07	881402231	483710	385.45	1839	2015	1763	2390	1288	1839	1822.17	2.44	0	41300	1931	1884	1846	1799	1761	1866	1781	63	551	500	1100	1	1	12686120	228	8.66	1.90	12	3.81	208.00	947.00	2740	20240416	-34.27	1478	20230621	21.85	2740	-34.27	20240416	1710	5.32	20240118	2740	-34.27	20240416	739	143.71	20230627	0.00	N	121890	500	63 억		308992	N	N	0	N	00	N
13	20240627	130828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1771	-68	5	-3.70	186770416	104340	83.14	1839	1858	1771	2390	1288	1839	1790.02	2.44	0	28910	1931	1884	1846	1799	1761	1866	1781	63	551	500	1100	1	1	12686120	225	8.51	1.87	12	0.82	208.00	947.00	2740	20240416	-35.36	1478	20230621	19.82	2740	-35.36	20240416	1710	3.57	20240118	2740	-35.36	20240416	739	139.65	20230627	0.00	N	121890	500	63 억		308992	N	N	0	N	00	N
14	20240627	120831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1800	-39	5	-2.12	63041672	34866	27.78	1839	1858	1793	2390	1288	1839	1808.11	2.44	0	-4605	1931	1884	1846	1799	1761	1866	1781	63	551	500	1100	1	1	12686120	228	8.65	1.90	12	0.27	208.00	947.00	2740	20240416	-34.31	1478	20230621	21.79	2740	-34.31	20240416	1710	5.26	20240118	2740	-34.31	20240416	739	143.57	20230627	0.00	N	121890	500	63 억		308992	N	N	0	N	00	N
15	20240627	110830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1822	-17	5	-0.92	15019036	8198	6.53	1839	1858	1821	2390	1288	1839	1832.04	2.44	0	-1762	1931	1884	1846	1799	1761	1866	1781	63	551	500	1100	1	1	12686120	231	8.76	1.92	12	0.06	208.00	947.00	2740	20240416	-33.50	1478	20230621	23.27	2740	-33.50	20240416	1710	6.55	20240118	2740	-33.50	20240416	739	146.55	20230627	0.00	N	121890	500	63 억		308992	N	N	0	N	00	N
16	20240627	100830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1828	-11	5	-0.60	11546360	6294	5.02	1839	1858	1826	2390	1288	1839	1834.50	2.44	0	-1177	1931	1884	1846	1799	1761	1866	1781	63	551	500	1100	1	1	12686120	232	8.79	1.93	12	0.05	208.00	947.00	2740	20240416	-33.28	1478	20230621	23.68	2740	-33.28	20240416	1710	6.90	20240118	2740	-33.28	20240416	739	147.36	20230627	0.00	N	121890	500	63 억		308992	N	N	0	N	00	N
17	20240627	090829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1839	0	3	0.00	3648414	1984	1.58	1839	1839	1830	2390	1288	1839	1838.92	2.44	0	-5	1931	1884	1846	1799	1761	1866	1781	63	551	500	1100	1	1	12686120	233	8.84	1.94	12	0.02	208.00	947.00	2740	20240416	-32.88	1478	20230621	24.42	2740	-32.88	20240416	1710	7.54	20240118	2740	-32.88	20240416	739	148.85	20230627	0.00	N	121890	500	63 억		308992	N	N	0	N	00	N
18	20240626	160826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1839	-19	5	-1.02	230418147	125492	160.18	1864	1893	1808	2415	1301	1858	1836.12	2.31	0	12963	1926	1892	1855	1821	1784	1873	1802	63	557	500	1110	1	1	12686120	233	8.84	1.94	12	0.99	208.00	947.00	2740	20240416	-32.88	1478	20230620	24.42	2740	-32.88	20240416	1710	7.54	20240118	2740	-32.88	20240416	739	148.85	20230626	0.00	N	121890	500	63 억		292894	N	N	0	N	00	N
19	20240626	150829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1829	-29	5	-1.56	222481921	121180	154.68	1864	1893	1808	2415	1301	1858	1835.96	2.31	0	14471	1926	1892	1855	1821	1784	1873	1802	63	557	500	1110	1	1	12686120	232	8.79	1.93	12	0.96	208.00	947.00	2740	20240416	-33.25	1478	20230620	23.75	2740	-33.25	20240416	1710	6.96	20240118	2740	-33.25	20240416	739	147.50	20230626	0.00	N	121890	500	63 억		292894	N	N	0	N	00	N
20	20240626	140827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1833	-25	5	-1.35	191697423	104496	133.38	1864	1893	1808	2415	1301	1858	1834.50	2.31	0	10266	1926	1892	1855	1821	1784	1873	1802	63	557	500	1110	1	1	12686120	233	8.81	1.94	12	0.82	208.00	947.00	2740	20240416	-33.10	1478	20230620	24.02	2740	-33.10	20240416	1710	7.19	20240118	2740	-33.10	20240416	739	148.04	20230626	0.00	N	121890	500	63 억		292894	N	N	0	N	00	N
21	20240626	130829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1809	-49	5	-2.64	168929469	91986	117.42	1864	1893	1808	2415	1301	1858	1836.47	2.31	0	8595	1926	1892	1855	1821	1784	1873	1802	63	557	500	1110	1	1	12686120	229	8.70	1.91	12	0.73	208.00	947.00	2740	20240416	-33.98	1478	20230620	22.40	2740	-33.98	20240416	1710	5.79	20240118	2740	-33.98	20240416	739	144.79	20230626	0.00	N	121890	500	63 억		292894	N	N	0	N	00	N
22	20240626	120827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1822	-36	5	-1.94	148558296	80737	103.06	1864	1893	1820	2415	1301	1858	1840.03	2.31	0	6168	1926	1892	1855	1821	1784	1873	1802	63	557	500	1110	1	1	12686120	231	8.76	1.92	12	0.64	208.00	947.00	2740	20240416	-33.50	1478	20230620	23.27	2740	-33.50	20240416	1710	6.55	20240118	2740	-33.50	20240416	739	146.55	20230626	0.00	N	121890	500	63 억		292894	N	N	0	N	00	N
23	20240626	110828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1833	-25	5	-1.35	127290346	69089	88.19	1864	1893	1823	2415	1301	1858	1842.41	2.31	0	10458	1926	1892	1855	1821	1784	1873	1802	63	557	500	1110	1	1	12686120	233	8.81	1.94	12	0.54	208.00	947.00	2740	20240416	-33.10	1478	20230620	24.02	2740	-33.10	20240416	1710	7.19	20240118	2740	-33.10	20240416	739	148.04	20230626	0.00	N	121890	500	63 억		292894	N	N	0	N	00	N
24	20240626	100827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1841	-17	5	-0.91	107525730	58298	74.41	1864	1893	1823	2415	1301	1858	1844.42	2.31	0	11944	1926	1892	1855	1821	1784	1873	1802	63	557	500	1110	1	1	12686120	234	8.85	1.94	12	0.46	208.00	947.00	2740	20240416	-32.81	1478	20230620	24.56	2740	-32.81	20240416	1710	7.66	20240118	2740	-32.81	20240416	739	149.12	20230626	0.00	N	121890	500	63 억		292894	N	N	0	N	00	N
25	20240626	090828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1875	17	2	0.91	8012486	4275	5.46	1864	1893	1864	2415	1301	1858	1874.27	2.31	0	-231	1926	1892	1855	1821	1784	1873	1802	63	557	500	1110	1	1	12686120	238	9.01	1.98	12	0.03	208.00	947.00	2740	20240416	-31.57	1478	20230620	26.86	2740	-31.57	20240416	1710	9.65	20240118	2740	-31.57	20240416	739	153.72	20230626	0.00	N	121890	500	63 억		292894	N	N	0	N	00	N
26	20240625	160826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1858	-12	5	-0.64	144534454	78341	142.26	1870	1889	1818	2430	1309	1870	1844.77	2.57	0	-33425	1956	1912	1836	1792	1716	1935	1815	63	560	500	1120	1	1	12686120	236	8.93	1.96	12	0.62	208.00	947.00	2740	20240416	-32.19	1478	20230619	25.71	2740	-32.19	20240416	1710	8.65	20240118	2740	-32.19	20240416	739	151.42	20230626	0.00	N	121890	500	63 억		326268	N	N	0	N	00	N
27	20240625	150824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1856	-14	5	-0.75	138568159	75119	136.41	1870	1889	1818	2430	1309	1870	1844.65	2.57	0	-31511	1956	1912	1836	1792	1716	1935	1815	63	560	500	1120	1	1	12686120	235	8.92	1.96	12	0.59	208.00	947.00	2740	20240416	-32.26	1478	20230619	25.58	2740	-32.26	20240416	1710	8.54	20240118	2740	-32.26	20240416	739	151.15	20230626	0.00	N	121890	500	63 억		326268	N	N	0	N	00	N
28	20240625	140826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1845	-25	5	-1.34	64225132	34542	62.72	1870	1889	1839	2430	1309	1870	1859.33	2.57	0	-10821	1956	1912	1836	1792	1716	1935	1815	63	560	500	1120	1	1	12686120	234	8.87	1.95	12	0.27	208.00	947.00	2740	20240416	-32.66	1478	20230619	24.83	2740	-32.66	20240416	1710	7.89	20240118	2740	-32.66	20240416	739	149.66	20230626	0.00	N	121890	500	63 억		326268	N	N	0	N	00	N
29	20240625	130827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1865	-5	5	-0.27	46691688	25058	45.50	1870	1889	1844	2430	1309	1870	1863.34	2.57	0	-9305	1956	1912	1836	1792	1716	1935	1815	63	560	500	1120	1	1	12686120	237	8.97	1.97	12	0.20	208.00	947.00	2740	20240416	-31.93	1478	20230619	26.18	2740	-31.93	20240416	1710	9.06	20240118	2740	-31.93	20240416	739	152.37	20230626	0.00	N	121890	500	63 억		326268	N	N	0	N	00	N
30	20240625	120830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1873	3	2	0.16	29801396	15929	28.93	1870	1889	1856	2430	1309	1870	1870.89	2.57	0	-6953	1956	1912	1836	1792	1716	1935	1815	63	560	500	1120	1	1	12686120	238	9.00	1.98	12	0.13	208.00	947.00	2740	20240416	-31.64	1478	20230619	26.73	2740	-31.64	20240416	1710	9.53	20240118	2740	-31.64	20240416	739	153.45	20230626	0.00	N	121890	500	63 억		326268	N	N	0	N	00	N
31	20240625	110829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1867	-3	5	-0.16	21219053	11327	20.57	1870	1889	1867	2430	1309	1870	1873.32	2.57	0	-5979	1956	1912	1836	1792	1716	1935	1815	63	560	500	1120	1	1	12686120	237	8.98	1.97	12	0.09	208.00	947.00	2740	20240416	-31.86	1478	20230619	26.32	2740	-31.86	20240416	1710	9.18	20240118	2740	-31.86	20240416	739	152.64	20230626	0.00	N	121890	500	63 억		326268	N	N	0	N	00	N
32	20240625	100826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1877	7	2	0.37	15392728	8214	14.92	1870	1889	1867	2430	1309	1870	1873.96	2.57	0	-3556	1956	1912	1836	1792	1716	1935	1815	63	560	500	1120	1	1	12686120	238	9.02	1.98	12	0.06	208.00	947.00	2740	20240416	-31.50	1478	20230619	27.00	2740	-31.50	20240416	1710	9.77	20240118	2740	-31.50	20240416	739	153.99	20230626	0.00	N	121890	500	63 억		326268	N	N	0	N	00	N
33	20240625	090827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1879	9	2	0.48	7970567	4252	7.72	1870	1889	1870	2430	1309	1870	1874.55	2.57	0	-644	1956	1912	1836	1792	1716	1935	1815	63	560	500	1120	1	1	12686120	238	9.03	1.98	12	0.03	208.00	947.00	2740	20240416	-31.42	1478	20230619	27.13	2740	-31.42	20240416	1710	9.88	20240118	2740	-31.42	20240416	739	154.26	20230626	0.00	N	121890	500	63 억		326268	N	N	0	N	00	N
34	20240624	160823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1870	6	2	0.32	99290904	53978	50.52	1864	1880	1760	2420	1305	1864	1839.34	2.62	0	-5954	2018	1940	1902	1824	1786	1922	1806	63	556	500	1110	1	1	12686120	237	8.99	1.97	12	0.43	208.00	947.00	2740	20240416	-31.75	1478	20230616	26.52	2740	-31.75	20240416	1710	9.36	20240118	2740	-31.75	20240416	739	153.04	20230626	0.00	N	121890	500	63 억		332159	N	N	0	N	00	N
35	20240624	150824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1864	0	3	0.00	98130924	53356	49.94	1864	1880	1760	2420	1305	1864	1839.04	2.62	0	-5929	2018	1940	1902	1824	1786	1922	1806	63	556	500	1110	1	1	12686120	236	8.96	1.97	12	0.42	208.00	947.00	2740	20240416	-31.97	1478	20230616	26.12	2740	-31.97	20240416	1710	9.01	20240118	2740	-31.97	20240416	739	152.23	20230626	0.00	N	121890	500	63 억		332159	N	N	0	N	00	N
36	20240624	140825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1860	-4	5	-0.21	93877692	51076	47.80	1864	1880	1760	2420	1305	1864	1837.85	2.62	0	-5758	2018	1940	1902	1824	1786	1922	1806	63	556	500	1110	1	1	12686120	236	8.94	1.96	12	0.40	208.00	947.00	2740	20240416	-32.12	1478	20230616	25.85	2740	-32.12	20240416	1710	8.77	20240118	2740	-32.12	20240416	739	151.69	20230626	0.00	N	121890	500	63 억		332159	N	N	0	N	00	N
37	20240624	130822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1869	5	2	0.27	88351662	48119	45.04	1864	1880	1760	2420	1305	1864	1835.94	2.62	0	-4989	2018	1940	1902	1824	1786	1922	1806	63	556	500	1110	1	1	12686120	237	8.99	1.97	12	0.38	208.00	947.00	2740	20240416	-31.79	1478	20230616	26.45	2740	-31.79	20240416	1710	9.30	20240118	2740	-31.79	20240416	739	152.91	20230626	0.00	N	121890	500	63 억		332159	N	N	0	N	00	N
38	20240624	120824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1861	-3	5	-0.16	86338087	47043	44.03	1864	1880	1760	2420	1305	1864	1835.12	2.62	0	-4238	2018	1940	1902	1824	1786	1922	1806	63	556	500	1110	1	1	12686120	236	8.95	1.97	12	0.37	208.00	947.00	2740	20240416	-32.08	1478	20230616	25.91	2740	-32.08	20240416	1710	8.83	20240118	2740	-32.08	20240416	739	151.83	20230626	0.00	N	121890	500	63 억		332159	N	N	0	N	00	N
39	20240624	110826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1859	-5	5	-0.27	79752456	43498	40.71	1864	1880	1760	2420	1305	1864	1833.27	2.62	0	-3869	2018	1940	1902	1824	1786	1922	1806	63	556	500	1110	1	1	12686120	236	8.94	1.96	12	0.34	208.00	947.00	2740	20240416	-32.15	1478	20230616	25.78	2740	-32.15	20240416	1710	8.71	20240118	2740	-32.15	20240416	739	151.56	20230626	0.00	N	121890	500	63 억		332159	N	N	0	N	00	N
40	20240624	100823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1854	-10	5	-0.54	70037190	38298	35.84	1864	1880	1760	2420	1305	1864	1828.47	2.62	0	-709	2018	1940	1902	1824	1786	1922	1806	63	556	500	1110	1	1	12686120	235	8.91	1.96	12	0.30	208.00	947.00	2740	20240416	-32.34	1478	20230616	25.44	2740	-32.34	20240416	1710	8.42	20240118	2740	-32.34	20240416	739	150.88	20230626	0.00	N	121890	500	63 억		332159	N	N	0	N	00	N
41	20240624	090824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1830	-34	5	-1.82	28151302	15497	14.50	1864	1865	1760	2420	1305	1864	1815.65	2.62	0	-2238	2018	1940	1902	1824	1786	1922	1806	63	556	500	1110	1	1	12686120	232	8.80	1.93	12	0.12	208.00	947.00	2740	20240416	-33.21	1478	20230616	23.82	2740	-33.21	20240416	1710	7.02	20240118	2740	-33.21	20240416	739	147.63	20230626	0.00	N	121890	500	63 억		332159	N	N	0	N	00	N
42	20240621	160757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1864	-107	5	-5.43	202800066	106838	373.13	1944	1980	1864	2560	1380	1971	1898.30	2.69	0	-7963	2037	2003	1981	1947	1925	2021	1965	63	589	500	1180	1	1	12686120	236	8.96	1.97	12	0.84	208.00	947.00	2740	20240416	-31.97	1478	20230615	26.12	2740	-31.97	20240416	1710	9.01	20240118	2740	-31.97	20240416	739	152.23	20230621	0.00	N	121890	500	63 억		341113	N	N	0	N	00	N
43	20240621	150757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1876	-95	5	-4.82	167056572	87727	306.38	1944	1980	1876	2560	1380	1971	1904.28	2.69	0	-7320	2037	2003	1981	1947	1925	2021	1965	63	589	500	1180	1	1	12686120	238	9.02	1.98	12	0.69	208.00	947.00	2740	20240416	-31.53	1478	20230615	26.93	2740	-31.53	20240416	1710	9.71	20240118	2740	-31.53	20240416	739	153.86	20230621	0.00	N	121890	500	63 억		341113	N	N	0	N	00	N
44	20240621	140756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1905	-66	5	-3.35	126469849	66166	231.08	1944	1980	1880	2560	1380	1971	1911.40	2.69	0	-7347	2037	2003	1981	1947	1925	2021	1965	63	589	500	1180	1	1	12686120	242	9.16	2.01	12	0.52	208.00	947.00	2740	20240416	-30.47	1478	20230615	28.89	2740	-30.47	20240416	1710	11.40	20240118	2740	-30.47	20240416	739	157.78	20230621	0.00	N	121890	500	63 억		341113	N	N	0	N	00	N
45	20240621	130757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1910	-61	5	-3.09	56697243	29380	102.61	1944	1980	1906	2560	1380	1971	1929.79	2.69	0	-8467	2037	2003	1981	1947	1925	2021	1965	63	589	500	1180	1	1	12686120	242	9.18	2.02	12	0.23	208.00	947.00	2740	20240416	-30.29	1478	20230615	29.23	2740	-30.29	20240416	1710	11.70	20240118	2740	-30.29	20240416	739	158.46	20230621	0.00	N	121890	500	63 억		341113	N	N	0	N	00	N
46	20240621	120800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1935	-36	5	-1.83	39889954	20604	71.96	1944	1980	1906	2560	1380	1971	1936.03	2.69	0	-8365	2037	2003	1981	1947	1925	2021	1965	63	589	500	1180	1	1	12686120	245	9.30	2.04	12	0.16	208.00	947.00	2740	20240416	-29.38	1478	20230615	30.92	2740	-29.38	20240416	1710	13.16	20240118	2740	-29.38	20240416	739	161.84	20230621	0.00	N	121890	500	63 억		341113	N	N	0	N	00	N
47	20240621	110757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1940	-31	5	-1.57	22755103	11705	40.88	1944	1980	1906	2560	1380	1971	1944.05	2.69	0	-5829	2037	2003	1981	1947	1925	2021	1965	63	589	500	1180	1	1	12686120	246	9.33	2.05	12	0.09	208.00	947.00	2740	20240416	-29.20	1478	20230615	31.26	2740	-29.20	20240416	1710	13.45	20240118	2740	-29.20	20240416	739	162.52	20230621	0.00	N	121890	500	63 억		341113	N	N	0	N	00	N
48	20240621	100754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1937	-34	5	-1.73	17769578	9141	31.92	1944	1980	1906	2560	1380	1971	1943.94	2.69	0	-4877	2037	2003	1981	1947	1925	2021	1965	63	589	500	1180	1	1	12686120	246	9.31	2.05	12	0.07	208.00	947.00	2740	20240416	-29.31	1478	20230615	31.06	2740	-29.31	20240416	1710	13.27	20240118	2740	-29.31	20240416	739	162.11	20230621	0.00	N	121890	500	63 억		341113	N	N	0	N	00	N
49	20240621	090800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1965	-6	5	-0.30	2380011	1214	4.24	1944	1980	1944	2560	1380	1971	1960.47	2.69	0	-881	2037	2003	1981	1947	1925	2021	1965	63	589	500	1180	1	1	12686120	249	9.45	2.07	12	0.01	208.00	947.00	2740	20240416	-28.28	1478	20230615	32.95	2740	-28.28	20240416	1710	14.91	20240118	2740	-28.28	20240416	739	165.90	20230621	0.00	N	121890	500	63 억		341113	N	N	0	N	00	N
50	20240620	160753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1971	-7	5	-0.35	56498929	28566	57.44	1959	2015	1959	2570	1385	1978	1977.84	2.73	0	-4637	2058	2017	1984	1943	1910	2038	1964	63	592	500	1180	1	1	12686120	250	9.48	2.08	12	0.23	208.00	947.00	2740	20240416	-28.07	1478	20230614	33.36	2740	-28.07	20240416	1710	15.26	20240118	2740	-28.07	20240416	739	166.71	20230620	0.00	N	121890	500	63 억		345750	N	N	0	N	00	N
51	20240620	150754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1965	-13	5	-0.66	52159466	26361	53.01	1959	2015	1959	2570	1385	1978	1978.66	2.73	0	-3728	2058	2017	1984	1943	1910	2038	1964	63	592	500	1180	1	1	12686120	249	9.45	2.07	12	0.21	208.00	947.00	2740	20240416	-28.28	1478	20230614	32.95	2740	-28.28	20240416	1710	14.91	20240118	2740	-28.28	20240416	739	165.90	20230620	0.00	N	121890	500	63 억		345750	N	N	0	N	00	N
52	20240620	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1984	6	2	0.30	41606918	20989	42.21	1959	2015	1959	2570	1385	1978	1982.32	2.73	0	-3398	2058	2017	1984	1943	1910	2038	1964	63	592	500	1180	1	1	12686120	252	9.54	2.10	12	0.17	208.00	947.00	2740	20240416	-27.59	1478	20230614	34.24	2740	-27.59	20240416	1710	16.02	20240118	2740	-27.59	20240416	739	168.47	20230620	0.00	N	121890	500	63 억		345750	N	N	0	N	00	N
53	20240620	130755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1990	12	2	0.61	26579367	13352	26.85	1959	2015	1959	2570	1385	1978	1990.67	2.73	0	-2687	2058	2017	1984	1943	1910	2038	1964	63	592	500	1180	1	1	12686120	252	9.57	2.10	12	0.11	208.00	947.00	2740	20240416	-27.37	1478	20230614	34.64	2740	-27.37	20240416	1710	16.37	20240118	2740	-27.37	20240416	739	169.28	20230620	0.00	N	121890	500	63 억		345750	N	N	0	N	00	N
54	20240620	120754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1989	11	2	0.56	24129274	12120	24.37	1959	2015	1959	2570	1385	1978	1990.86	2.73	0	-1772	2058	2017	1984	1943	1910	2038	1964	63	592	500	1180	1	1	12686120	252	9.56	2.10	12	0.10	208.00	947.00	2740	20240416	-27.41	1478	20230614	34.57	2740	-27.41	20240416	1710	16.32	20240118	2740	-27.41	20240416	739	169.15	20230620	0.00	N	121890	500	63 억		345750	N	N	0	N	00	N
55	20240620	110756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1990	12	2	0.61	22151622	11126	22.37	1959	2015	1959	2570	1385	1978	1990.98	2.73	0	-1005	2058	2017	1984	1943	1910	2038	1964	63	592	500	1180	1	1	12686120	252	9.57	2.10	12	0.09	208.00	947.00	2740	20240416	-27.37	1478	20230614	34.64	2740	-27.37	20240416	1710	16.37	20240118	2740	-27.37	20240416	739	169.28	20230620	0.00	N	121890	500	63 억		345750	N	N	0	N	00	N
56	20240620	100754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2000	22	2	1.11	13812979	6945	13.97	1959	2015	1959	2570	1385	1978	1988.91	2.73	0	2064	2058	2017	1984	1943	1910	2038	1964	63	592	500	1180	5	1	12686120	254	9.62	2.11	12	0.05	208.00	947.00	2740	20240416	-27.01	1478	20230614	35.32	2740	-27.01	20240416	1710	16.96	20240118	2740	-27.01	20240416	739	170.64	20230620	0.00	N	121890	500	63 억		345750	N	N	0	N	00	N
57	20240620	090800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1978	0	3	0.00	1704460	870	1.75	1959	1978	1959	2570	1385	1978	1959.15	2.73	0	125	2058	2017	1984	1943	1910	2038	1964	63	592	500	1180	1	1	12686120	251	9.51	2.09	12	0.01	208.00	947.00	2740	20240416	-27.81	1478	20230614	33.83	2740	-27.81	20240416	1710	15.67	20240118	2740	-27.81	20240416	739	167.66	20230620	0.00	N	121890	500	63 억		345750	N	N	0	N	00	N
58	20240619	160751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1978	3	2	0.15	98819884	49729	80.08	1975	2025	1951	2565	1383	1975	1987.17	2.74	0	-1287	2095	2034	1959	1898	1823	1997	1861	63	590	500	1180	1	1	12686120	251	9.51	2.09	12	0.39	208.00	947.00	2740	20240416	-27.81	1478	20230613	33.83	2740	-27.81	20240416	1710	15.67	20240118	2740	-27.81	20240416	739	167.66	20230619	0.00	N	121890	500	63 억		347027	N	N	0	N	00	N
59	20240619	150750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1982	7	2	0.35	85935480	43225	69.60	1975	2025	1951	2565	1383	1975	1988.10	2.74	0	-971	2095	2034	1959	1898	1823	1997	1861	63	590	500	1180	1	1	12686120	251	9.53	2.09	12	0.34	208.00	947.00	2740	20240416	-27.66	1478	20230613	34.10	2740	-27.66	20240416	1710	15.91	20240118	2740	-27.66	20240416	739	168.20	20230619	0.00	N	121890	500	63 억		347027	N	N	0	N	00	N
60	20240619	140757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1993	18	2	0.91	78885696	39672	63.88	1975	2025	1951	2565	1383	1975	1988.45	2.74	0	-235	2095	2034	1959	1898	1823	1997	1861	63	590	500	1180	1	1	12686120	253	9.58	2.10	12	0.31	208.00	947.00	2740	20240416	-27.26	1478	20230613	34.84	2740	-27.26	20240416	1710	16.55	20240118	2740	-27.26	20240416	739	169.69	20230619	0.00	N	121890	500	63 억		347027	N	N	0	N	00	N
61	20240619	130747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1998	23	2	1.16	48466183	24335	39.18	1975	2025	1951	2565	1383	1975	1991.62	2.74	0	729	2095	2034	1959	1898	1823	1997	1861	63	590	500	1180	1	1	12686120	253	9.61	2.11	12	0.19	208.00	947.00	2740	20240416	-27.08	1478	20230613	35.18	2740	-27.08	20240416	1710	16.84	20240118	2740	-27.08	20240416	739	170.37	20230619	0.00	N	121890	500	63 억		347027	N	N	0	N	00	N
62	20240619	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2000	25	2	1.27	35386830	17805	28.67	1975	2025	1951	2565	1383	1975	1987.47	2.74	0	-47	2095	2034	1959	1898	1823	1997	1861	63	590	500	1180	5	1	12686120	254	9.62	2.11	12	0.14	208.00	947.00	2740	20240416	-27.01	1478	20230613	35.32	2740	-27.01	20240416	1710	16.96	20240118	2740	-27.01	20240416	739	170.64	20230619	0.00	N	121890	500	63 억		347027	N	N	0	N	00	N
63	20240619	110752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2010	35	2	1.77	29322963	14775	23.79	1975	2025	1951	2565	1383	1975	1984.63	2.74	0	1213	2095	2034	1959	1898	1823	1997	1861	63	590	500	1180	5	1	12686120	255	9.66	2.12	12	0.12	208.00	947.00	2740	20240416	-26.64	1478	20230613	35.99	2740	-26.64	20240416	1710	17.54	20240118	2740	-26.64	20240416	739	171.99	20230619	0.00	N	121890	500	63 억		347027	N	N	0	N	00	N
64	20240619	100752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2000	25	2	1.27	24398378	12323	19.84	1975	2025	1951	2565	1383	1975	1979.91	2.74	0	899	2095	2034	1959	1898	1823	1997	1861	63	590	500	1180	5	1	12686120	254	9.62	2.11	12	0.10	208.00	947.00	2740	20240416	-27.01	1478	20230613	35.32	2740	-27.01	20240416	1710	16.96	20240118	2740	-27.01	20240416	739	170.64	20230619	0.00	N	121890	500	63 억		347027	N	N	0	N	00	N
65	20240619	090759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1970	-5	5	-0.25	16129299	8201	13.21	1975	1978	1951	2565	1383	1975	1966.75	2.74	0	506	2095	2034	1959	1898	1823	1997	1861	63	590	500	1180	1	1	12686120	250	9.47	2.08	12	0.06	208.00	947.00	2740	20240416	-28.10	1478	20230613	33.29	2740	-28.10	20240416	1710	15.20	20240118	2740	-28.10	20240416	739	166.58	20230619	0.00	N	121890	500	63 억		347027	N	N	0	N	00	N
66	20240618	160746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1975	-45	5	-2.23	122372560	62102	109.82	2020	2020	1884	2625	1415	2020	1970.51	2.84	0	-13759	2103	2061	2018	1976	1933	2082	1997	63	605	500	1210	1	1	12686120	251	9.50	2.09	12	0.49	208.00	947.00	2740	20240416	-27.92	1478	20230612	33.63	2740	-27.92	20240416	1710	15.50	20240118	2740	-27.92	20240416	739	167.25	20230619	0.00	N	121890	500	63 억		360780	N	N	0	N	00	N
67	20240618	150745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1974	-46	5	-2.28	110472216	56076	99.17	2020	2020	1884	2625	1415	2020	1970.04	2.84	0	-12173	2103	2061	2018	1976	1933	2082	1997	63	605	500	1210	1	1	12686120	250	9.49	2.08	12	0.44	208.00	947.00	2740	20240416	-27.96	1478	20230612	33.56	2740	-27.96	20240416	1710	15.44	20240118	2740	-27.96	20240416	739	167.12	20230619	0.00	N	121890	500	63 억		360780	N	N	0	N	00	N
68	20240618	140747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1974	-46	5	-2.28	107126651	54380	96.17	2020	2020	1884	2625	1415	2020	1969.96	2.84	0	-10922	2103	2061	2018	1976	1933	2082	1997	63	605	500	1210	1	1	12686120	250	9.49	2.08	12	0.43	208.00	947.00	2740	20240416	-27.96	1478	20230612	33.56	2740	-27.96	20240416	1710	15.44	20240118	2740	-27.96	20240416	739	167.12	20230619	0.00	N	121890	500	63 억		360780	N	N	0	N	00	N
69	20240618	130751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1975	-45	5	-2.23	101227995	51379	90.86	2020	2020	1884	2625	1415	2020	1970.22	2.84	0	-10478	2103	2061	2018	1976	1933	2082	1997	63	605	500	1210	1	1	12686120	251	9.50	2.09	12	0.41	208.00	947.00	2740	20240416	-27.92	1478	20230612	33.63	2740	-27.92	20240416	1710	15.50	20240118	2740	-27.92	20240416	739	167.25	20230619	0.00	N	121890	500	63 억		360780	N	N	0	N	00	N
70	20240618	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1989	-31	5	-1.53	91975251	46702	82.59	2020	2020	1884	2625	1415	2020	1969.41	2.84	0	-7113	2103	2061	2018	1976	1933	2082	1997	63	605	500	1210	1	1	12686120	252	9.56	2.10	12	0.37	208.00	947.00	2740	20240416	-27.41	1478	20230612	34.57	2740	-27.41	20240416	1710	16.32	20240118	2740	-27.41	20240416	739	169.15	20230619	0.00	N	121890	500	63 억		360780	N	N	0	N	00	N
71	20240618	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1960	-60	5	-2.97	85480784	43411	76.77	2020	2020	1884	2625	1415	2020	1969.10	2.84	0	-6563	2103	2061	2018	1976	1933	2082	1997	63	605	500	1210	1	1	12686120	249	9.42	2.07	12	0.34	208.00	947.00	2740	20240416	-28.47	1478	20230612	32.61	2740	-28.47	20240416	1710	14.62	20240118	2740	-28.47	20240416	739	165.22	20230619	0.00	N	121890	500	63 억		360780	N	N	0	N	00	N
72	20240618	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1990	-30	5	-1.49	23228496	11584	20.49	2020	2020	1986	2625	1415	2020	2005.22	2.84	0	-4103	2103	2061	2018	1976	1933	2082	1997	63	605	500	1210	1	1	12686120	252	9.57	2.10	12	0.09	208.00	947.00	2740	20240416	-27.37	1478	20230612	34.64	2740	-27.37	20240416	1710	16.37	20240118	2740	-27.37	20240416	739	169.28	20230619	0.00	N	121890	500	63 억		360780	N	N	0	N	00	N
73	20240618	090755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2005	-15	5	-0.74	9185735	4550	8.05	2020	2020	2000	2625	1415	2020	2018.84	2.84	0	-203	2103	2061	2018	1976	1933	2082	1997	63	605	500	1210	5	1	12686120	254	9.64	2.12	12	0.04	208.00	947.00	2740	20240416	-26.82	1478	20230612	35.66	2740	-26.82	20240416	1710	17.25	20240118	2740	-26.82	20240416	739	171.31	20230619	0.00	N	121890	500	63 억		360780	N	N	0	N	00	N
74	20240617	160742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2020	45	2	2.28	113739316	56446	161.64	1975	2060	1975	2565	1383	1975	2016.28	2.84	0	-402	2023	1998	1985	1960	1947	1992	1954	63	590	500	1180	5	1	12686120	256	9.71	2.13	12	0.44	208.00	947.00	2740	20240416	-26.28	1478	20230609	36.67	2740	-26.28	20240416	1710	18.13	20240118	2740	-26.28	20240416	739	173.34	20230619	0.00	N	121890	500	63 억		359849	N	N	0	N	00	N
75	20240617	150748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1999	24	2	1.22	108318626	53758	153.95	1975	2060	1975	2565	1383	1975	2016.28	2.84	0	319	2023	1998	1985	1960	1947	1992	1954	63	590	500	1180	1	1	12686120	254	9.61	2.11	12	0.42	208.00	947.00	2740	20240416	-27.04	1478	20230609	35.25	2740	-27.04	20240416	1710	16.90	20240118	2740	-27.04	20240416	739	170.50	20230619	0.00	N	121890	500	63 억		359849	N	N	0	N	00	N
76	20240617	140740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1994	19	2	0.96	101711596	50463	144.51	1975	2060	1975	2565	1383	1975	2017.03	2.84	0	438	2023	1998	1985	1960	1947	1992	1954	63	590	500	1180	1	1	12686120	253	9.59	2.11	12	0.40	208.00	947.00	2740	20240416	-27.23	1478	20230609	34.91	2740	-27.23	20240416	1710	16.61	20240118	2740	-27.23	20240416	739	169.82	20230619	0.00	N	121890	500	63 억		359849	N	N	0	N	00	N
77	20240617	130739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2025	50	2	2.53	92196678	45687	130.83	1975	2060	1975	2565	1383	1975	2019.72	2.84	0	1208	2023	1998	1985	1960	1947	1992	1954	63	590	500	1180	5	1	12686120	257	9.74	2.14	12	0.36	208.00	947.00	2740	20240416	-26.09	1478	20230609	37.01	2740	-26.09	20240416	1710	18.42	20240118	2740	-26.09	20240416	739	174.02	20230619	0.00	N	121890	500	63 억		359849	N	N	0	N	00	N
78	20240617	120740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2010	35	2	1.77	85384564	42279	121.07	1975	2060	1975	2565	1383	1975	2021.48	2.84	0	1786	2023	1998	1985	1960	1947	1992	1954	63	590	500	1180	5	1	12686120	255	9.66	2.12	12	0.33	208.00	947.00	2740	20240416	-26.64	1478	20230609	35.99	2740	-26.64	20240416	1710	17.54	20240118	2740	-26.64	20240416	739	171.99	20230619	0.00	N	121890	500	63 억		359849	N	N	0	N	00	N
79	20240617	110734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2010	35	2	1.77	83659266	41420	118.61	1975	2060	1975	2565	1383	1975	2021.76	2.84	0	2026	2023	1998	1985	1960	1947	1992	1954	63	590	500	1180	5	1	12686120	255	9.66	2.12	12	0.33	208.00	947.00	2740	20240416	-26.64	1478	20230609	35.99	2740	-26.64	20240416	1710	17.54	20240118	2740	-26.64	20240416	739	171.99	20230619	0.00	N	121890	500	63 억		359849	N	N	0	N	00	N
80	20240617	100735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2040	65	2	3.29	66523613	32898	94.21	1975	2060	1975	2565	1383	1975	2024.77	2.84	0	2442	2023	1998	1985	1960	1947	1992	1954	63	590	500	1180	5	1	12686120	259	9.81	2.15	12	0.26	208.00	947.00	2740	20240416	-25.55	1478	20230609	38.02	2740	-25.55	20240416	1710	19.30	20240118	2740	-25.55	20240416	739	176.05	20230619	0.00	N	121890	500	63 억		359849	N	N	0	N	00	N
81	20240617	090740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2030	55	2	2.78	28432048	14240	40.78	1975	2040	1975	2565	1383	1975	1999.67	2.84	0	-2066	2023	1998	1985	1960	1947	1992	1954	63	590	500	1180	5	1	12686120	258	9.76	2.14	12	0.11	208.00	947.00	2740	20240416	-25.91	1478	20230609	37.35	2740	-25.91	20240416	1710	18.71	20240118	2740	-25.91	20240416	739	174.70	20230619	0.00	N	121890	500	63 억		359849	N	N	0	N	00	N
82	20240614	160633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1975	-45	5	-2.23	69448337	34920	94.38	2000	2010	1972	2625	1415	2020	1988.78	2.97	0	-16452	2086	2052	2016	1982	1946	2070	2000	63	605	500	1210	1	1	12686120	251	9.50	2.09	12	0.28	208.00	947.00	2740	20240416	-27.92	1478	20230608	33.63	2740	-27.92	20240416	1710	15.50	20240118	2740	-27.92	20240416	739	167.25	20230614	0.00	N	121890	500	63 억		376269	N	N	0	N	00	N
83	20240614	150636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1982	-38	5	-1.88	56635317	28451	76.90	2000	2010	1972	2625	1415	2020	1990.63	2.97	0	-14044	2086	2052	2016	1982	1946	2070	2000	63	605	500	1210	1	1	12686120	251	9.53	2.09	12	0.22	208.00	947.00	2740	20240416	-27.66	1478	20230608	34.10	2740	-27.66	20240416	1710	15.91	20240118	2740	-27.66	20240416	739	168.20	20230614	0.00	N	121890	500	63 억		376269	N	N	0	N	00	N
84	20240614	140635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1982	-38	5	-1.88	46257327	23210	62.73	2000	2010	1981	2625	1415	2020	1992.99	2.97	0	-9459	2086	2052	2016	1982	1946	2070	2000	63	605	500	1210	1	1	12686120	251	9.53	2.09	12	0.18	208.00	947.00	2740	20240416	-27.66	1478	20230608	34.10	2740	-27.66	20240416	1710	15.91	20240118	2740	-27.66	20240416	739	168.20	20230614	0.00	N	121890	500	63 억		376269	N	N	0	N	00	N
85	20240614	130634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2010	-10	5	-0.50	29003822	14545	39.31	2000	2010	1981	2625	1415	2020	1994.08	2.97	0	-4237	2086	2052	2016	1982	1946	2070	2000	63	605	500	1210	5	1	12686120	255	9.66	2.12	12	0.11	208.00	947.00	2740	20240416	-26.64	1478	20230608	35.99	2740	-26.64	20240416	1710	17.54	20240118	2740	-26.64	20240416	739	171.99	20230614	0.00	N	121890	500	63 억		376269	N	N	0	N	00	N
86	20240614	120640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2010	-10	5	-0.50	23905145	11998	32.43	2000	2010	1981	2625	1415	2020	1992.43	2.97	0	-3059	2086	2052	2016	1982	1946	2070	2000	63	605	500	1210	5	1	12686120	255	9.66	2.12	12	0.09	208.00	947.00	2740	20240416	-26.64	1478	20230608	35.99	2740	-26.64	20240416	1710	17.54	20240118	2740	-26.64	20240416	739	171.99	20230614	0.00	N	121890	500	63 억		376269	N	N	0	N	00	N
87	20240614	110727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2000	-20	5	-0.99	22349443	11220	30.33	2000	2010	1981	2625	1415	2020	1991.93	2.97	0	-2829	2086	2052	2016	1982	1946	2070	2000	63	605	500	1210	5	1	12686120	254	9.62	2.11	12	0.09	208.00	947.00	2740	20240416	-27.01	1478	20230608	35.32	2740	-27.01	20240416	1710	16.96	20240118	2740	-27.01	20240416	739	170.64	20230614	0.00	N	121890	500	63 억		376269	N	N	0	N	00	N
88	20240614	100725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1984	-36	5	-1.78	12627482	6344	17.15	2000	2010	1981	2625	1415	2020	1990.46	2.97	0	-3828	2086	2052	2016	1982	1946	2070	2000	63	605	500	1210	1	1	12686120	252	9.54	2.10	12	0.05	208.00	947.00	2740	20240416	-27.59	1478	20230608	34.24	2740	-27.59	20240416	1710	16.02	20240118	2740	-27.59	20240416	739	168.47	20230614	0.00	N	121890	500	63 억		376269	N	N	0	N	00	N
89	20240614	090730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1994	-26	5	-1.29	5051030	2529	6.84	2000	2000	1981	2625	1415	2020	1997.24	2.97	0	-807	2086	2052	2016	1982	1946	2070	2000	63	605	500	1210	1	1	12686120	253	9.59	2.11	12	0.02	208.00	947.00	2740	20240416	-27.23	1478	20230608	34.91	2740	-27.23	20240416	1710	16.61	20240118	2740	-27.23	20240416	739	169.82	20230614	0.00	N	121890	500	63 억		376269	N	N	0	N	00	N
90	20240613	160718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2020	22	2	1.10	73984555	36999	43.70	1998	2050	1980	2595	1399	1998	1999.64	3.00	0	-4840	2100	2048	2003	1951	1906	2026	1929	63	597	500	1190	5	1	12686120	256	9.71	2.13	12	0.29	208.00	947.00	2740	20240416	-26.28	1478	20230607	36.67	2740	-26.28	20240416	1710	18.13	20240118	2740	-26.28	20240416	739	173.34	20230613	0.00	N	121890	500	63 억		381109	N	N	0	N	00	N
91	20240613	150732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1998	0	3	0.00	52814692	26534	31.34	1998	2030	1980	2595	1399	1998	1990.45	3.00	0	-3935	2100	2048	2003	1951	1906	2026	1929	63	597	500	1190	1	1	12686120	253	9.61	2.11	12	0.21	208.00	947.00	2740	20240416	-27.08	1478	20230607	35.18	2740	-27.08	20240416	1710	16.84	20240118	2740	-27.08	20240416	739	170.37	20230613	0.00	N	121890	500	63 억		381109	N	N	0	N	00	N
92	20240613	140725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2000	2	2	0.10	40617232	20405	24.10	1998	2030	1980	2595	1399	1998	1990.55	3.00	0	-2256	2100	2048	2003	1951	1906	2026	1929	63	597	500	1190	5	1	12686120	254	9.62	2.11	12	0.16	208.00	947.00	2740	20240416	-27.01	1478	20230607	35.32	2740	-27.01	20240416	1710	16.96	20240118	2740	-27.01	20240416	739	170.64	20230613	0.00	N	121890	500	63 억		381109	N	N	0	N	00	N
93	20240613	130723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1991	-7	5	-0.35	37255555	18719	22.11	1998	2030	1980	2595	1399	1998	1990.25	3.00	0	-1176	2100	2048	2003	1951	1906	2026	1929	63	597	500	1190	1	1	12686120	253	9.57	2.10	12	0.15	208.00	947.00	2740	20240416	-27.34	1478	20230607	34.71	2740	-27.34	20240416	1710	16.43	20240118	2740	-27.34	20240416	739	169.42	20230613	0.00	N	121890	500	63 억		381109	N	N	0	N	00	N
94	20240613	120725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1984	-14	5	-0.70	34526980	17347	20.49	1998	2030	1980	2595	1399	1998	1990.37	3.00	0	-484	2100	2048	2003	1951	1906	2026	1929	63	597	500	1190	1	1	12686120	252	9.54	2.10	12	0.14	208.00	947.00	2740	20240416	-27.59	1478	20230607	34.24	2740	-27.59	20240416	1710	16.02	20240118	2740	-27.59	20240416	739	168.47	20230613	0.00	N	121890	500	63 억		381109	N	N	0	N	00	N
95	20240613	110719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1988	-10	5	-0.50	20830842	10454	12.35	1998	2030	1980	2595	1399	1998	1992.62	3.00	0	-1455	2100	2048	2003	1951	1906	2026	1929	63	597	500	1190	1	1	12686120	252	9.56	2.10	12	0.08	208.00	947.00	2740	20240416	-27.45	1478	20230607	34.51	2740	-27.45	20240416	1710	16.26	20240118	2740	-27.45	20240416	739	169.01	20230613	0.00	N	121890	500	63 억		381109	N	N	0	N	00	N
96	20240613	100718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2000	2	2	0.10	5163840	2581	3.05	1998	2030	1991	2595	1399	1998	2000.71	3.00	0	439	2100	2048	2003	1951	1906	2026	1929	63	597	500	1190	5	1	12686120	254	9.62	2.11	12	0.02	208.00	947.00	2740	20240416	-27.01	1478	20230607	35.32	2740	-27.01	20240416	1710	16.96	20240118	2740	-27.01	20240416	739	170.64	20230613	0.00	N	121890	500	63 억		381109	N	N	0	N	00	N
97	20240613	090728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1998	0	3	0.00	1080913	541	0.64	1998	1998	1993	2595	1399	1998	1997.99	3.00	0	-1	2100	2048	2003	1951	1906	2026	1929	63	597	500	1190	1	1	12686120	253	9.61	2.11	12	0.00	208.00	947.00	2740	20240416	-27.08	1478	20230607	35.18	2740	-27.08	20240416	1710	16.84	20240118	2740	-27.08	20240416	739	170.37	20230613	0.00	N	121890	500	63 억		381109	N	N	0	N	00	N
98	20240612	160713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1998	-57	5	-2.77	168674544	84667	63.29	2035	2055	1958	2670	1440	2055	1992.21	3.18	0	-19174	2218	2136	2078	1996	1938	2107	1967	63	615	500	1230	1	1	12686120	253	9.61	2.11	12	0.67	208.00	947.00	2740	20240416	-27.08	1478	20230605	35.18	2740	-27.08	20240416	1710	16.84	20240118	2740	-27.08	20240416	739	170.37	20230612	0.00	N	121890	500	63 억		403123	N	N	0	N	00	N
99	20240612	150723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1983	-72	5	-3.50	158062819	79347	59.32	2035	2055	1958	2670	1440	2055	1992.05	3.18	0	-16335	2218	2136	2078	1996	1938	2107	1967	63	615	500	1230	1	1	12686120	252	9.53	2.09	12	0.63	208.00	947.00	2740	20240416	-27.63	1478	20230605	34.17	2740	-27.63	20240416	1710	15.96	20240118	2740	-27.63	20240416	739	168.34	20230612	0.00	N	121890	500	63 억		403123	N	N	0	N	00	N
100	20240612	140717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1976	-79	5	-3.84	149986472	75270	56.27	2035	2055	1958	2670	1440	2055	1992.65	3.18	0	-12835	2218	2136	2078	1996	1938	2107	1967	63	615	500	1230	1	1	12686120	251	9.50	2.09	12	0.59	208.00	947.00	2740	20240416	-27.88	1478	20230605	33.69	2740	-27.88	20240416	1710	15.56	20240118	2740	-27.88	20240416	739	167.39	20230612	0.00	N	121890	500	63 억		403123	N	N	0	N	00	N
101	20240612	130719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1972	-83	5	-4.04	137422043	68928	51.53	2035	2055	1958	2670	1440	2055	1993.70	3.18	0	-10853	2218	2136	2078	1996	1938	2107	1967	63	615	500	1230	1	1	12686120	250	9.48	2.08	12	0.54	208.00	947.00	2740	20240416	-28.03	1478	20230605	33.42	2740	-28.03	20240416	1710	15.32	20240118	2740	-28.03	20240416	739	166.85	20230612	0.00	N	121890	500	63 억		403123	N	N	0	N	00	N
102	20240612	120715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1979	-76	5	-3.70	128307063	64321	48.08	2035	2055	1958	2670	1440	2055	1994.79	3.18	0	-10151	2218	2136	2078	1996	1938	2107	1967	63	615	500	1230	1	1	12686120	251	9.51	2.09	12	0.51	208.00	947.00	2740	20240416	-27.77	1478	20230605	33.90	2740	-27.77	20240416	1710	15.73	20240118	2740	-27.77	20240416	739	167.79	20230612	0.00	N	121890	500	63 억		403123	N	N	0	N	00	N
103	20240612	110716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1977	-78	5	-3.80	120347146	60290	45.07	2035	2055	1958	2670	1440	2055	1996.14	3.18	0	-7229	2218	2136	2078	1996	1938	2107	1967	63	615	500	1230	1	1	12686120	251	9.50	2.09	12	0.48	208.00	947.00	2740	20240416	-27.85	1478	20230605	33.76	2740	-27.85	20240416	1710	15.61	20240118	2740	-27.85	20240416	739	167.52	20230612	0.00	N	121890	500	63 억		403123	N	N	0	N	00	N
104	20240612	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1960	-95	5	-4.62	110646199	55355	41.38	2035	2055	1958	2670	1440	2055	1998.85	3.18	0	-6990	2218	2136	2078	1996	1938	2107	1967	63	615	500	1230	1	1	12686120	249	9.42	2.07	12	0.44	208.00	947.00	2740	20240416	-28.47	1478	20230605	32.61	2740	-28.47	20240416	1710	14.62	20240118	2740	-28.47	20240416	739	165.22	20230612	0.00	N	121890	500	63 억		403123	N	N	0	N	00	N
105	20240612	090718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2040	-15	5	-0.73	19267630	9505	7.11	2035	2055	2020	2670	1440	2055	2027.10	3.18	0	1411	2218	2136	2078	1996	1938	2107	1967	63	615	500	1230	5	1	12686120	259	9.81	2.15	12	0.07	208.00	947.00	2740	20240416	-25.55	1478	20230605	38.02	2740	-25.55	20240416	1710	19.30	20240118	2740	-25.55	20240416	739	176.05	20230612	0.00	N	121890	500	63 억		403123	N	N	0	N	00	N
106	20240610	160710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2100	35	2	1.69	180876645	86365	96.70	2065	2195	2050	2680	1450	2065	2094.35	3.22	0	715	2278	2171	2103	1996	1928	2137	1962	63	615	500	1230	5	1	12686120	266	10.10	2.22	12	0.68	208.00	947.00	2740	20240416	-23.36	1478	20230601	42.08	2740	-23.36	20240416	1710	22.81	20240118	2740	-23.36	20240416	739	184.17	20230612	0.00	N	121890	500	63 억		408246	N	N	0	N	00	N
107	20240610	150717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2100	35	2	1.69	174750105	83439	93.43	2065	2195	2050	2680	1450	2065	2094.41	3.22	0	648	2278	2171	2103	1996	1928	2137	1962	63	615	500	1230	5	1	12686120	266	10.10	2.22	12	0.66	208.00	947.00	2740	20240416	-23.36	1478	20230601	42.08	2740	-23.36	20240416	1710	22.81	20240118	2740	-23.36	20240416	739	184.17	20230612	0.00	N	121890	500	63 억		408246	N	N	0	N	00	N
108	20240610	140712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2100	35	2	1.69	98235420	47177	52.82	2065	2150	2050	2680	1450	2065	2082.34	3.22	0	-7941	2278	2171	2103	1996	1928	2137	1962	63	615	500	1230	5	1	12686120	266	10.10	2.22	12	0.37	208.00	947.00	2740	20240416	-23.36	1478	20230601	42.08	2740	-23.36	20240416	1710	22.81	20240118	2740	-23.36	20240416	739	184.17	20230612	0.00	N	121890	500	63 억		408246	N	N	0	N	00	N
109	20240610	130711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2095	30	2	1.45	91984950	44190	49.48	2065	2150	2050	2680	1450	2065	2081.65	3.22	0	-10095	2278	2171	2103	1996	1928	2137	1962	63	615	500	1230	5	1	12686120	266	10.07	2.21	12	0.35	208.00	947.00	2740	20240416	-23.54	1478	20230601	41.75	2740	-23.54	20240416	1710	22.51	20240118	2740	-23.54	20240416	739	183.49	20230612	0.00	N	121890	500	63 억		408246	N	N	0	N	00	N
110	20240610	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2090	25	2	1.21	78113480	37485	41.97	2065	2150	2050	2680	1450	2065	2083.96	3.22	0	-9915	2278	2171	2103	1996	1928	2137	1962	63	615	500	1230	5	1	12686120	265	10.05	2.21	12	0.30	208.00	947.00	2740	20240416	-23.72	1478	20230601	41.41	2740	-23.72	20240416	1710	22.22	20240118	2740	-23.72	20240416	739	182.81	20230612	0.00	N	121890	500	63 억		408246	N	N	0	N	00	N
111	20240610	110715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2090	25	2	1.21	77517630	37198	41.65	2065	2150	2050	2680	1450	2065	2084.02	3.22	0	-9851	2278	2171	2103	1996	1928	2137	1962	63	615	500	1230	5	1	12686120	265	10.05	2.21	12	0.29	208.00	947.00	2740	20240416	-23.72	1478	20230601	41.41	2740	-23.72	20240416	1710	22.22	20240118	2740	-23.72	20240416	739	182.81	20230612	0.00	N	121890	500	63 억		408246	N	N	0	N	00	N
112	20240610	100711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2085	20	2	0.97	70599250	33864	37.92	2065	2150	2050	2680	1450	2065	2084.90	3.22	0	-10668	2278	2171	2103	1996	1928	2137	1962	63	615	500	1230	5	1	12686120	265	10.02	2.20	12	0.27	208.00	947.00	2740	20240416	-23.91	1478	20230601	41.07	2740	-23.91	20240416	1710	21.93	20240118	2740	-23.91	20240416	739	182.14	20230612	0.00	N	121890	500	63 억		408246	N	N	0	N	00	N
113	20240610	090717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2140	75	2	3.63	34945645	16891	18.91	2065	2150	2050	2680	1450	2065	2068.94	3.22	0	-8931	2278	2171	2103	1996	1928	2137	1962	63	615	500	1230	5	1	12686120	271	10.29	2.26	12	0.13	208.00	947.00	2740	20240416	-21.90	1478	20230601	44.79	2740	-21.90	20240416	1710	25.15	20240118	2740	-21.90	20240416	739	189.58	20230612	0.00	N	121890	500	63 억		408246	N	N	0	N	00	N
114	20240607	160735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2065	-55	5	-2.59	187257845	89311	256.28	2120	2210	2035	2755	1485	2120	2096.66	3.24	0	-3008	2206	2162	2116	2072	2026	2140	2050	63	635	500	1270	5	1	12686120	262	9.93	2.18	12	0.70	208.00	947.00	2740	20240416	-24.64	1478	20230531	39.72	2740	-24.64	20240416	1710	20.76	20240118	2740	-24.64	20240416	739	179.43	20230607	0.00	N	121890	500	63 억		410679	N	N	0	N	00	N
115	20240607	150741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2075	-45	5	-2.12	177575155	84625	242.83	2120	2210	2035	2755	1485	2120	2098.34	3.24	0	-1352	2206	2162	2116	2072	2026	2140	2050	63	635	500	1270	5	1	12686120	263	9.98	2.19	12	0.67	208.00	947.00	2740	20240416	-24.27	1478	20230531	40.39	2740	-24.27	20240416	1710	21.35	20240118	2740	-24.27	20240416	739	180.78	20230607	0.00	N	121890	500	63 억		410679	N	N	0	N	00	N
116	20240607	140736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2090	-30	5	-1.42	158997635	75664	217.12	2120	2210	2035	2755	1485	2120	2101.33	3.24	0	-532	2206	2162	2116	2072	2026	2140	2050	63	635	500	1270	5	1	12686120	265	10.05	2.21	12	0.60	208.00	947.00	2740	20240416	-23.72	1478	20230531	41.41	2740	-23.72	20240416	1710	22.22	20240118	2740	-23.72	20240416	739	182.81	20230607	0.00	N	121890	500	63 억		410679	N	N	0	N	00	N
117	20240607	130731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2085	-35	5	-1.65	77010865	37107	106.48	2120	2120	2035	2755	1485	2120	2075.21	3.24	0	8050	2206	2162	2116	2072	2026	2140	2050	63	635	500	1270	5	1	12686120	265	10.02	2.20	12	0.29	208.00	947.00	2740	20240416	-23.91	1478	20230531	41.07	2740	-23.91	20240416	1710	21.93	20240118	2740	-23.91	20240416	739	182.14	20230607	0.00	N	121890	500	63 억		410679	N	N	0	N	00	N
118	20240607	120737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2095	-25	5	-1.18	69779520	33635	96.52	2120	2120	2035	2755	1485	2120	2074.43	3.24	0	7004	2206	2162	2116	2072	2026	2140	2050	63	635	500	1270	5	1	12686120	266	10.07	2.21	12	0.27	208.00	947.00	2740	20240416	-23.54	1478	20230531	41.75	2740	-23.54	20240416	1710	22.51	20240118	2740	-23.54	20240416	739	183.49	20230607	0.00	N	121890	500	63 억		410679	N	N	0	N	00	N
119	20240607	110727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2080	-40	5	-1.89	45714530	22082	63.36	2120	2120	2035	2755	1485	2120	2069.91	3.24	0	1629	2206	2162	2116	2072	2026	2140	2050	63	635	500	1270	5	1	12686120	264	10.00	2.20	12	0.17	208.00	947.00	2740	20240416	-24.09	1478	20230531	40.73	2740	-24.09	20240416	1710	21.64	20240118	2740	-24.09	20240416	739	181.46	20230607	0.00	N	121890	500	63 억		410679	N	N	0	N	00	N
120	20240607	100737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2085	-35	5	-1.65	32547555	15772	45.26	2120	2120	2035	2755	1485	2120	2063.15	3.24	0	1511	2206	2162	2116	2072	2026	2140	2050	63	635	500	1270	5	1	12686120	265	10.02	2.20	12	0.12	208.00	947.00	2740	20240416	-23.91	1478	20230531	41.07	2740	-23.91	20240416	1710	21.93	20240118	2740	-23.91	20240416	739	182.14	20230607	0.00	N	121890	500	63 억		410679	N	N	0	N	00	N
121	20240607	090735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2080	-40	5	-1.89	5208270	2464	7.07	2120	2120	2080	2755	1485	2120	2113.39	3.24	0	-562	2206	2162	2116	2072	2026	2140	2050	63	635	500	1270	5	1	12686120	264	10.00	2.20	12	0.02	208.00	947.00	2740	20240416	-24.09	1478	20230531	40.73	2740	-24.09	20240416	1710	21.64	20240118	2740	-24.09	20240416	739	181.46	20230607	0.00	N	121890	500	63 억		410679	N	N	0	N	00	N
122	20240605	160733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2120	-30	5	-1.40	72341530	34497	25.57	2150	2160	2070	2795	1505	2150	2097.04	3.28	0	-5555	2253	2201	2138	2086	2023	2227	2112	63	645	500	1290	5	1	12686120	269	10.19	2.24	12	0.27	208.00	947.00	2740	20240416	-22.63	1478	20230530	43.44	2740	-22.63	20240416	1710	23.98	20240118	2740	-22.63	20240416	739	186.87	20230605	0.00	N	121890	500	63 억		416234	N	N	0	N	00	N
123	20240605	150730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2105	-45	5	-2.09	67383140	32135	23.82	2150	2160	2070	2795	1505	2150	2096.88	3.28	0	-4576	2253	2201	2138	2086	2023	2227	2112	63	645	500	1290	5	1	12686120	267	10.12	2.22	12	0.25	208.00	947.00	2740	20240416	-23.18	1478	20230530	42.42	2740	-23.18	20240416	1710	23.10	20240118	2740	-23.18	20240416	739	184.84	20230605	0.00	N	121890	500	63 억		416234	N	N	0	N	00	N
124	20240605	140732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2090	-60	5	-2.79	61443335	29300	21.72	2150	2160	2070	2795	1505	2150	2097.04	3.28	0	-2128	2253	2201	2138	2086	2023	2227	2112	63	645	500	1290	5	1	12686120	265	10.05	2.21	12	0.23	208.00	947.00	2740	20240416	-23.72	1478	20230530	41.41	2740	-23.72	20240416	1710	22.22	20240118	2740	-23.72	20240416	739	182.81	20230605	0.00	N	121890	500	63 억		416234	N	N	0	N	00	N
125	20240605	130732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2075	-75	5	-3.49	52180710	24862	18.43	2150	2160	2070	2795	1505	2150	2098.81	3.28	0	-1240	2253	2201	2138	2086	2023	2227	2112	63	645	500	1290	5	1	12686120	263	9.98	2.19	12	0.20	208.00	947.00	2740	20240416	-24.27	1478	20230530	40.39	2740	-24.27	20240416	1710	21.35	20240118	2740	-24.27	20240416	739	180.78	20230605	0.00	N	121890	500	63 억		416234	N	N	0	N	00	N
126	20240605	120729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2085	-65	5	-3.02	34758510	16487	12.22	2150	2160	2075	2795	1505	2150	2108.24	3.28	0	534	2253	2201	2138	2086	2023	2227	2112	63	645	500	1290	5	1	12686120	265	10.02	2.20	12	0.13	208.00	947.00	2740	20240416	-23.91	1478	20230530	41.07	2740	-23.91	20240416	1710	21.93	20240118	2740	-23.91	20240416	739	182.14	20230605	0.00	N	121890	500	63 억		416234	N	N	0	N	00	N
127	20240605	110731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2080	-70	5	-3.26	30601470	14498	10.75	2150	2160	2075	2795	1505	2150	2110.74	3.28	0	684	2253	2201	2138	2086	2023	2227	2112	63	645	500	1290	5	1	12686120	264	10.00	2.20	12	0.11	208.00	947.00	2740	20240416	-24.09	1478	20230530	40.73	2740	-24.09	20240416	1710	21.64	20240118	2740	-24.09	20240416	739	181.46	20230605	0.00	N	121890	500	63 억		416234	N	N	0	N	00	N
128	20240605	100730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2085	-65	5	-3.02	20686940	9732	7.21	2150	2160	2075	2795	1505	2150	2125.66	3.28	0	-89	2253	2201	2138	2086	2023	2227	2112	63	645	500	1290	5	1	12686120	265	10.02	2.20	12	0.08	208.00	947.00	2740	20240416	-23.91	1478	20230530	41.07	2740	-23.91	20240416	1710	21.93	20240118	2740	-23.91	20240416	739	182.14	20230605	0.00	N	121890	500	63 억		416234	N	N	0	N	00	N
129	20240605	090729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	-25	5	-1.16	12354535	5775	4.28	2150	2160	2100	2795	1505	2150	2139.31	3.28	0	1377	2253	2201	2138	2086	2023	2227	2112	63	645	500	1290	5	1	12686120	270	10.22	2.24	12	0.05	208.00	947.00	2740	20240416	-22.45	1478	20230530	43.78	2740	-22.45	20240416	1710	24.27	20240118	2740	-22.45	20240416	739	187.55	20230605	0.00	N	121890	500	63 억		416234	N	N	0	N	00	N
130	20240604	160724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2150	0	3	0.00	285216080	134429	7.86	2125	2190	2075	2795	1505	2150	2121.66	3.43	0	-28194	2596	2373	2167	1944	1738	2484	2055	63	645	500	1290	5	1	12686120	273	10.34	2.27	12	1.06	208.00	947.00	2740	20240416	-21.53	1478	20230526	45.47	2740	-21.53	20240416	1710	25.73	20240118	2740	-21.53	20240416	739	190.93	20230605	0.00	N	121890	500	63 억		435412	N	N	0	N	00	N
131	20240604	150724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2140	-10	5	-0.47	265655560	125314	7.33	2125	2190	2075	2795	1505	2150	2119.89	3.43	0	-26551	2596	2373	2167	1944	1738	2484	2055	63	645	500	1290	5	1	12686120	271	10.29	2.26	12	0.99	208.00	947.00	2740	20240416	-21.90	1478	20230526	44.79	2740	-21.90	20240416	1710	25.15	20240118	2740	-21.90	20240416	739	189.58	20230605	0.00	N	121890	500	63 억		435412	N	N	0	N	00	N
132	20240604	140726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2165	15	2	0.70	240637330	113719	6.65	2125	2190	2075	2795	1505	2150	2116.03	3.43	0	-24835	2596	2373	2167	1944	1738	2484	2055	63	645	500	1290	5	1	12686120	275	10.41	2.29	12	0.90	208.00	947.00	2740	20240416	-20.99	1478	20230526	46.48	2740	-20.99	20240416	1710	26.61	20240118	2740	-20.99	20240416	739	192.96	20230605	0.00	N	121890	500	63 억		435412	N	N	0	N	00	N
133	20240604	130723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2155	5	2	0.23	213787370	101328	5.93	2125	2180	2075	2795	1505	2150	2109.80	3.43	0	-18728	2596	2373	2167	1944	1738	2484	2055	63	645	500	1290	5	1	12686120	273	10.36	2.28	12	0.80	208.00	947.00	2740	20240416	-21.35	1478	20230526	45.81	2740	-21.35	20240416	1710	26.02	20240118	2740	-21.35	20240416	739	191.61	20230605	0.00	N	121890	500	63 억		435412	N	N	0	N	00	N
134	20240604	120722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2110	-40	5	-1.86	171135080	81401	4.76	2125	2140	2075	2795	1505	2150	2102.29	3.43	0	-18107	2596	2373	2167	1944	1738	2484	2055	63	645	500	1290	5	1	12686120	268	10.14	2.23	12	0.64	208.00	947.00	2740	20240416	-22.99	1478	20230526	42.76	2740	-22.99	20240416	1710	23.39	20240118	2740	-22.99	20240416	739	185.52	20230605	0.00	N	121890	500	63 억		435412	N	N	0	N	00	N
135	20240604	110719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2135	-15	5	-0.70	151133940	71913	4.21	2125	2140	2075	2795	1505	2150	2101.53	3.43	0	-14331	2596	2373	2167	1944	1738	2484	2055	63	645	500	1290	5	1	12686120	271	10.26	2.25	12	0.57	208.00	947.00	2740	20240416	-22.08	1478	20230526	44.45	2740	-22.08	20240416	1710	24.85	20240118	2740	-22.08	20240416	739	188.90	20230605	0.00	N	121890	500	63 억		435412	N	N	0	N	00	N
136	20240604	100721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2095	-55	5	-2.56	96669520	46024	2.69	2125	2135	2075	2795	1505	2150	2100.27	3.43	0	-8158	2596	2373	2167	1944	1738	2484	2055	63	645	500	1290	5	1	12686120	266	10.07	2.21	12	0.36	208.00	947.00	2740	20240416	-23.54	1478	20230526	41.75	2740	-23.54	20240416	1710	22.51	20240118	2740	-23.54	20240416	739	183.49	20230605	0.00	N	121890	500	63 억		435412	N	N	0	N	00	N
137	20240604	090722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	-25	5	-1.16	52561635	24915	1.46	2125	2130	2075	2795	1505	2150	2109.42	3.43	0	-6277	2596	2373	2167	1944	1738	2484	2055	63	645	500	1290	5	1	12686120	270	10.22	2.24	12	0.20	208.00	947.00	2740	20240416	-22.45	1478	20230526	43.78	2740	-22.45	20240416	1710	24.27	20240118	2740	-22.45	20240416	739	187.55	20230605	0.00	N	121890	500	63 억		435412	N	N	0	N	00	N
138	20240603	160714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2150	275	2	14.67	3742113115	1707961	1589.63	1961	2390	1961	2435	1313	1875	2191.65	3.44	0	3790	1958	1916	1856	1814	1754	1937	1835	63	560	500	1120	5	1	12686120	273	10.34	2.27	12	13.46	208.00	947.00	2740	20240416	-21.53	1478	20230525	45.47	2740	-21.53	20240416	1710	25.73	20240118	2740	-21.53	20240416	739	190.93	20230605	0.00	N	121890	500	63 억		436561	N	N	0	N	00	N
139	20240603	150714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2135	260	2	13.87	3659149665	1669413	1553.75	1961	2390	1961	2435	1313	1875	2192.55	3.44	0	-364	1958	1916	1856	1814	1754	1937	1835	63	560	500	1120	5	1	12686120	271	10.26	2.25	12	13.16	208.00	947.00	2740	20240416	-22.08	1478	20230525	44.45	2740	-22.08	20240416	1710	24.85	20240118	2740	-22.08	20240416	739	188.90	20230605	0.00	N	121890	500	63 억		436561	N	N	0	N	00	N
140	20240603	140713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	250	2	13.33	3623580915	1652704	1538.20	1961	2390	1961	2435	1313	1875	2193.20	3.44	0	-4095	1958	1916	1856	1814	1754	1937	1835	63	560	500	1120	5	1	12686120	270	10.22	2.24	12	13.03	208.00	947.00	2740	20240416	-22.45	1478	20230525	43.78	2740	-22.45	20240416	1710	24.27	20240118	2740	-22.45	20240416	739	187.55	20230605	0.00	N	121890	500	63 억		436561	N	N	0	N	00	N
141	20240603	130714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2135	260	2	13.87	3593570570	1638578	1525.05	1961	2390	1961	2435	1313	1875	2193.79	3.44	0	-8644	1958	1916	1856	1814	1754	1937	1835	63	560	500	1120	5	1	12686120	271	10.26	2.25	12	12.92	208.00	947.00	2740	20240416	-22.08	1478	20230525	44.45	2740	-22.08	20240416	1710	24.85	20240118	2740	-22.08	20240416	739	188.90	20230605	0.00	N	121890	500	63 억		436561	N	N	0	N	00	N
142	20240603	120714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2160	285	2	15.20	3479736130	1585032	1475.22	1961	2390	1961	2435	1313	1875	2196.09	3.44	0	-6909	1958	1916	1856	1814	1754	1937	1835	63	560	500	1120	5	1	12686120	274	10.38	2.28	12	12.49	208.00	947.00	2740	20240416	-21.17	1478	20230525	46.14	2740	-21.17	20240416	1710	26.32	20240118	2740	-21.17	20240416	739	192.29	20230605	0.00	N	121890	500	63 억		436561	N	N	0	N	00	N
143	20240603	110709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2140	265	2	14.13	3379606705	1538253	1431.68	1961	2390	1961	2435	1313	1875	2197.78	3.44	0	-22958	1958	1916	1856	1814	1754	1937	1835	63	560	500	1120	5	1	12686120	271	10.29	2.26	12	12.13	208.00	947.00	2740	20240416	-21.90	1478	20230525	44.79	2740	-21.90	20240416	1710	25.15	20240118	2740	-21.90	20240416	739	189.58	20230605	0.00	N	121890	500	63 억		436561	N	N	0	N	00	N
144	20240603	100707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2215	340	2	18.13	3087261535	1403933	1306.66	1961	2390	1961	2435	1313	1875	2199.83	3.44	0	-52436	1958	1916	1856	1814	1754	1937	1835	63	560	500	1120	5	1	12686120	281	10.65	2.34	12	11.07	208.00	947.00	2740	20240416	-19.16	1478	20230525	49.86	2740	-19.16	20240416	1710	29.53	20240118	2740	-19.16	20240416	739	199.73	20230605	0.00	N	121890	500	63 억		436561	N	N	0	N	00	N
145	20240603	090706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	250	2	13.33	817162175	378836	352.59	1961	2285	1961	2435	1313	1875	2159.69	3.44	0	-30898	1958	1916	1856	1814	1754	1937	1835	63	560	500	1120	5	1	12686120	270	10.22	2.24	12	2.99	208.00	947.00	2740	20240416	-22.45	1478	20230525	43.78	2740	-22.45	20240416	1710	24.27	20240118	2740	-22.45	20240416	739	187.55	20230605	0.00	N	121890	500	63 억		436561	N	N	0	N	00	N