KissMeData/129890/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	160849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	-34	5	-2.64	204032952	161417	125.82	1273	1288	1249	1671	901	1286	1264.02	1.52	0	-32012	1335	1310	1273	1248	1211	1323	1261	51	385	100	770	1	1	50643410	634	34.78	1.08	12	0.32	36.00	1159.00	1693	20240524	-26.05	606	20230726	106.60	1693	-26.05	20240524	813	54.00	20240102	6720	-81.37	20230908	813	54.00	20240102	0.94	N	129890	100	50 억		771670	N	N	0	N	00	N
3	20240628	150902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	-27	5	-2.10	185479675	146640	114.30	1273	1288	1249	1671	901	1286	1264.85	1.52	0	-30706	1335	1310	1273	1248	1211	1323	1261	51	385	100	770	1	1	50643410	638	34.97	1.09	12	0.29	36.00	1159.00	1693	20240524	-25.63	606	20230726	107.76	1693	-25.63	20240524	813	54.86	20240102	6720	-81.26	20230908	813	54.86	20240102	0.94	N	129890	100	50 억		771670	N	N	0	N	00	N
4	20240628	140901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1251	-35	5	-2.72	178280741	140896	109.82	1273	1288	1249	1671	901	1286	1265.32	1.52	0	-30151	1335	1310	1273	1248	1211	1323	1261	51	385	100	770	1	1	50643410	634	34.75	1.08	12	0.28	36.00	1159.00	1693	20240524	-26.11	606	20230726	106.44	1693	-26.11	20240524	813	53.87	20240102	6720	-81.38	20230908	813	53.87	20240102	0.94	N	129890	100	50 억		771670	N	N	0	N	00	N
5	20240628	130900	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	-28	5	-2.18	153299210	120927	94.26	1273	1288	1252	1671	901	1286	1267.69	1.52	0	-27619	1335	1310	1273	1248	1211	1323	1261	51	385	100	770	1	1	50643410	637	34.94	1.09	12	0.24	36.00	1159.00	1693	20240524	-25.69	606	20230726	107.59	1693	-25.69	20240524	813	54.74	20240102	6720	-81.28	20230908	813	54.74	20240102	0.94	N	129890	100	50 억		771670	N	N	0	N	00	N
6	20240628	120859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	-32	5	-2.49	120119717	94500	73.66	1273	1288	1253	1671	901	1286	1271.09	1.52	0	-17921	1335	1310	1273	1248	1211	1323	1261	51	385	100	770	1	1	50643410	635	34.83	1.08	12	0.19	36.00	1159.00	1693	20240524	-25.93	606	20230726	106.93	1693	-25.93	20240524	813	54.24	20240102	6720	-81.34	20230908	813	54.24	20240102	0.94	N	129890	100	50 억		771670	N	N	0	N	00	N
7	20240628	110845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1286	0	3	0.00	72039094	56468	44.01	1273	1288	1271	1671	901	1286	1275.73	1.52	0	8106	1335	1310	1273	1248	1211	1323	1261	51	385	100	770	1	1	50643410	651	35.72	1.11	12	0.11	36.00	1159.00	1693	20240524	-24.04	606	20230726	112.21	1693	-24.04	20240524	813	58.18	20240102	6720	-80.86	20230908	813	58.18	20240102	0.94	N	129890	100	50 억		771670	N	N	0	N	00	N
8	20240628	100841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1286	0	3	0.00	39563689	31029	24.19	1273	1286	1271	1671	901	1286	1275.02	1.52	0	11912	1335	1310	1273	1248	1211	1323	1261	51	385	100	770	1	1	50643410	651	35.72	1.11	12	0.06	36.00	1159.00	1693	20240524	-24.04	606	20230726	112.21	1693	-24.04	20240524	813	58.18	20240102	6720	-80.86	20230908	813	58.18	20240102	0.94	N	129890	100	50 억		771670	N	N	0	N	00	N
9	20240628	090843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1273	-13	5	-1.01	5860221	4603	3.59	1273	1286	1272	1671	901	1286	1272.84	1.52	0	2896	1335	1310	1273	1248	1211	1323	1261	51	385	100	770	1	1	50643410	645	35.36	1.10	12	0.01	36.00	1159.00	1693	20240524	-24.81	606	20230726	110.07	1693	-24.81	20240524	813	56.58	20240102	6720	-81.06	20230908	813	56.58	20240102	0.94	N	129890	100	50 억		771670	N	N	0	N	00	N
10	20240627	160837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1286	25	2	1.98	162476044	128081	66.54	1261	1298	1236	1639	883	1261	1268.51	1.51	0	8784	1376	1318	1286	1228	1196	1302	1212	51	378	100	750	1	1	50643410	651	35.72	1.11	12	0.25	36.00	1159.00	1693	20240524	-24.04	606	20230726	112.21	1693	-24.04	20240524	813	58.18	20240102	6720	-80.86	20230908	813	58.18	20240102	0.97	N	129890	100	50 억		762229	N	N	0	N	00	N
11	20240627	150843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1280	19	2	1.51	151171590	119271	61.96	1261	1298	1236	1639	883	1261	1267.46	1.51	0	8282	1376	1318	1286	1228	1196	1302	1212	51	378	100	750	1	1	50643410	648	35.56	1.10	12	0.24	36.00	1159.00	1693	20240524	-24.39	606	20230726	111.22	1693	-24.39	20240524	813	57.44	20240102	6720	-80.95	20230908	813	57.44	20240102	0.97	N	129890	100	50 억		762229	N	N	0	N	00	N
12	20240627	140840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1284	23	2	1.82	116541182	92322	47.96	1261	1298	1236	1639	883	1261	1262.33	1.51	0	8937	1376	1318	1286	1228	1196	1302	1212	51	378	100	750	1	1	50643410	650	35.67	1.11	12	0.18	36.00	1159.00	1693	20240524	-24.16	606	20230726	111.88	1693	-24.16	20240524	813	57.93	20240102	6720	-80.89	20230908	813	57.93	20240102	0.97	N	129890	100	50 억		762229	N	N	0	N	00	N
13	20240627	130840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1282	21	2	1.67	90831169	72328	37.57	1261	1286	1236	1639	883	1261	1255.82	1.51	0	8199	1376	1318	1286	1228	1196	1302	1212	51	378	100	750	1	1	50643410	649	35.61	1.11	12	0.14	36.00	1159.00	1693	20240524	-24.28	606	20230726	111.55	1693	-24.28	20240524	813	57.69	20240102	6720	-80.92	20230908	813	57.69	20240102	0.97	N	129890	100	50 억		762229	N	N	0	N	00	N
14	20240627	120843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	-3	5	-0.24	77832150	62080	32.25	1261	1286	1236	1639	883	1261	1253.74	1.51	0	-92	1376	1318	1286	1228	1196	1302	1212	51	378	100	750	1	1	50643410	637	34.94	1.09	12	0.12	36.00	1159.00	1693	20240524	-25.69	606	20230726	107.59	1693	-25.69	20240524	813	54.74	20240102	6720	-81.28	20230908	813	54.74	20240102	0.97	N	129890	100	50 억		762229	N	N	0	N	00	N
15	20240627	110842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	4	2	0.32	68310509	54491	28.31	1261	1286	1236	1639	883	1261	1253.61	1.51	0	-2567	1376	1318	1286	1228	1196	1302	1212	51	378	100	750	1	1	50643410	641	35.14	1.09	12	0.11	36.00	1159.00	1693	20240524	-25.28	606	20230726	108.75	1693	-25.28	20240524	813	55.60	20240102	6720	-81.18	20230908	813	55.60	20240102	0.97	N	129890	100	50 억		762229	N	N	0	N	00	N
16	20240627	100842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-14	5	-1.11	39566075	31528	16.38	1261	1286	1236	1639	883	1261	1254.95	1.51	0	-9636	1376	1318	1286	1228	1196	1302	1212	51	378	100	750	1	1	50643410	632	34.64	1.08	12	0.06	36.00	1159.00	1693	20240524	-26.34	606	20230726	105.78	1693	-26.34	20240524	813	53.38	20240102	6720	-81.44	20230908	813	53.38	20240102	0.97	N	129890	100	50 억		762229	N	N	0	N	00	N
17	20240627	090840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1263	2	2	0.16	5255551	4167	2.16	1261	1286	1250	1639	883	1261	1261.23	1.51	0	-907	1376	1318	1286	1228	1196	1302	1212	51	378	100	750	1	1	50643410	640	35.08	1.09	12	0.01	36.00	1159.00	1693	20240524	-25.40	606	20230726	108.42	1693	-25.40	20240524	813	55.35	20240102	6720	-81.21	20230908	813	55.35	20240102	0.97	N	129890	100	50 억		762229	N	N	0	N	00	N
18	20240626	160838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1261	-57	5	-4.32	247097558	192028	29.58	1344	1344	1254	1713	923	1318	1286.81	1.54	0	-16957	1430	1373	1288	1231	1146	1402	1260	51	395	100	790	1	1	50643410	639	35.03	1.09	12	0.38	36.00	1159.00	1693	20240524	-25.52	606	20230726	108.09	1693	-25.52	20240524	813	55.10	20240102	6720	-81.24	20230908	813	55.10	20240102	1.00	N	129890	100	50 억		778108	N	N	0	N	00	N
19	20240626	150841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	-53	5	-4.02	208340877	161304	24.85	1344	1344	1260	1713	923	1318	1291.60	1.54	0	-12917	1430	1373	1288	1231	1146	1402	1260	51	395	100	790	1	1	50643410	641	35.14	1.09	12	0.32	36.00	1159.00	1693	20240524	-25.28	606	20230726	108.75	1693	-25.28	20240524	813	55.60	20240102	6720	-81.18	20230908	813	55.60	20240102	1.00	N	129890	100	50 억		778108	N	N	0	N	00	N
20	20240626	140839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1299	-19	5	-1.44	171735978	132605	20.43	1344	1344	1278	1713	923	1318	1295.09	1.54	0	-8555	1430	1373	1288	1231	1146	1402	1260	51	395	100	790	1	1	50643410	658	36.08	1.12	12	0.26	36.00	1159.00	1693	20240524	-23.27	606	20230726	114.36	1693	-23.27	20240524	813	59.78	20240102	6720	-80.67	20230908	813	59.78	20240102	1.00	N	129890	100	50 억		778108	N	N	0	N	00	N
21	20240626	130841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1282	-36	5	-2.73	166863659	128818	19.84	1344	1344	1278	1713	923	1318	1295.34	1.54	0	-6688	1430	1373	1288	1231	1146	1402	1260	51	395	100	790	1	1	50643410	649	35.61	1.11	12	0.25	36.00	1159.00	1693	20240524	-24.28	606	20230726	111.55	1693	-24.28	20240524	813	57.69	20240102	6720	-80.92	20230908	813	57.69	20240102	1.00	N	129890	100	50 억		778108	N	N	0	N	00	N
22	20240626	120839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1286	-32	5	-2.43	147000867	113325	17.46	1344	1344	1278	1713	923	1318	1297.16	1.54	0	-3414	1430	1373	1288	1231	1146	1402	1260	51	395	100	790	1	1	50643410	651	35.72	1.11	12	0.22	36.00	1159.00	1693	20240524	-24.04	606	20230726	112.21	1693	-24.04	20240524	813	58.18	20240102	6720	-80.86	20230908	813	58.18	20240102	1.00	N	129890	100	50 억		778108	N	N	0	N	00	N
23	20240626	110840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1304	-14	5	-1.06	129849467	100036	15.41	1344	1344	1278	1713	923	1318	1298.03	1.54	0	2398	1430	1373	1288	1231	1146	1402	1260	51	395	100	790	1	1	50643410	660	36.22	1.13	12	0.20	36.00	1159.00	1693	20240524	-22.98	606	20230726	115.18	1693	-22.98	20240524	813	60.39	20240102	6720	-80.60	20230908	813	60.39	20240102	1.00	N	129890	100	50 억		778108	N	N	0	N	00	N
24	20240626	100838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1287	-31	5	-2.35	94495371	72847	11.22	1344	1344	1278	1713	923	1318	1297.18	1.54	0	81	1430	1373	1288	1231	1146	1402	1260	51	395	100	790	1	1	50643410	652	35.75	1.11	12	0.14	36.00	1159.00	1693	20240524	-23.98	606	20230726	112.38	1693	-23.98	20240524	813	58.30	20240102	6720	-80.85	20230908	813	58.30	20240102	1.00	N	129890	100	50 억		778108	N	N	0	N	00	N
25	20240626	090840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1304	-14	5	-1.06	16230137	12249	1.89	1344	1344	1302	1713	923	1318	1325.02	1.54	0	-2311	1430	1373	1288	1231	1146	1402	1260	51	395	100	790	1	1	50643410	660	36.22	1.13	12	0.02	36.00	1159.00	1693	20240524	-22.98	606	20230726	115.18	1693	-22.98	20240524	813	60.39	20240102	6720	-80.60	20230908	813	60.39	20240102	1.00	N	129890	100	50 억		778108	N	N	0	N	00	N
26	20240625	160838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1318	110	2	9.11	843119231	647865	331.98	1208	1345	1203	1570	846	1208	1301.25	1.38	0	143597	1258	1232	1216	1190	1174	1225	1183	51	362	100	720	1	1	50643410	667	36.61	1.14	12	1.28	36.00	1159.00	1693	20240524	-22.15	606	20230726	117.49	1693	-22.15	20240524	813	62.12	20240102	6720	-80.39	20230908	813	62.12	20240102	1.01	N	129890	100	50 억		701235	N	N	0	N	00	N
27	20240625	150835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1308	100	2	8.28	814494088	626130	320.84	1208	1345	1203	1570	846	1208	1300.84	1.38	0	142855	1258	1232	1216	1190	1174	1225	1183	51	362	100	720	1	1	50643410	662	36.33	1.13	12	1.24	36.00	1159.00	1693	20240524	-22.74	606	20230726	115.84	1693	-22.74	20240524	813	60.89	20240102	6720	-80.54	20230908	813	60.89	20240102	1.01	N	129890	100	50 억		701235	N	N	0	N	00	N
28	20240625	140838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1330	122	2	10.10	699348521	538505	275.94	1208	1345	1203	1570	846	1208	1298.69	1.38	0	119016	1258	1232	1216	1190	1174	1225	1183	51	362	100	720	1	1	50643410	674	36.94	1.15	12	1.06	36.00	1159.00	1693	20240524	-21.44	606	20230726	119.47	1693	-21.44	20240524	813	63.59	20240102	6720	-80.21	20230908	813	63.59	20240102	1.01	N	129890	100	50 억		701235	N	N	0	N	00	N
29	20240625	130839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1311	103	2	8.53	557954020	431539	221.13	1208	1330	1203	1570	846	1208	1292.94	1.38	0	111785	1258	1232	1216	1190	1174	1225	1183	51	362	100	720	1	1	50643410	664	36.42	1.13	12	0.85	36.00	1159.00	1693	20240524	-22.56	606	20230726	116.34	1693	-22.56	20240524	813	61.25	20240102	6720	-80.49	20230908	813	61.25	20240102	1.01	N	129890	100	50 억		701235	N	N	0	N	00	N
30	20240625	120841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1308	100	2	8.28	482779778	374111	191.70	1208	1330	1203	1570	846	1208	1290.47	1.38	0	80747	1258	1232	1216	1190	1174	1225	1183	51	362	100	720	1	1	50643410	662	36.33	1.13	12	0.74	36.00	1159.00	1693	20240524	-22.74	606	20230726	115.84	1693	-22.74	20240524	813	60.89	20240102	6720	-80.54	20230908	813	60.89	20240102	1.01	N	129890	100	50 억		701235	N	N	0	N	00	N
31	20240625	110840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1297	89	2	7.37	222240781	174898	89.62	1208	1299	1203	1570	846	1208	1270.69	1.38	0	33843	1258	1232	1216	1190	1174	1225	1183	51	362	100	720	1	1	50643410	657	36.03	1.12	12	0.35	36.00	1159.00	1693	20240524	-23.39	606	20230726	114.03	1693	-23.39	20240524	813	59.53	20240102	6720	-80.70	20230908	813	59.53	20240102	1.01	N	129890	100	50 억		701235	N	N	0	N	00	N
32	20240625	100838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1267	59	2	4.88	94470792	75611	38.74	1208	1290	1203	1570	846	1208	1249.43	1.38	0	-6850	1258	1232	1216	1190	1174	1225	1183	51	362	100	720	1	1	50643410	642	35.19	1.09	12	0.15	36.00	1159.00	1693	20240524	-25.16	606	20230726	109.08	1693	-25.16	20240524	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	1.01	N	129890	100	50 억		701235	N	N	0	N	00	N
33	20240625	090838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	-5	5	-0.41	7320473	6065	3.11	1208	1210	1203	1570	846	1208	1207.00	1.38	0	3901	1258	1232	1216	1190	1174	1225	1183	51	362	100	720	1	1	50643410	609	33.42	1.04	12	0.01	36.00	1159.00	1693	20240524	-28.94	606	20230726	98.51	1693	-28.94	20240524	813	47.97	20240102	6720	-82.10	20230908	813	47.97	20240102	1.01	N	129890	100	50 억		701235	N	N	0	N	00	N
34	20240624	160835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1208	-36	5	-2.89	236098995	194951	158.60	1236	1242	1200	1617	871	1244	1211.07	1.32	0	34078	1316	1279	1257	1220	1198	1298	1239	51	373	100	740	1	1	50643410	612	33.56	1.04	12	0.38	36.00	1159.00	1693	20240524	-28.65	606	20230726	99.34	1693	-28.65	20240524	813	48.59	20240102	6720	-82.02	20230908	813	48.59	20240102	1.01	N	129890	100	50 억		668560	N	N	0	N	00	N
35	20240624	150835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1205	-39	5	-3.14	222537566	183756	149.49	1236	1242	1200	1617	871	1244	1211.05	1.32	0	38009	1316	1279	1257	1220	1198	1298	1239	51	373	100	740	1	1	50643410	610	33.47	1.04	12	0.36	36.00	1159.00	1693	20240524	-28.82	606	20230726	98.84	1693	-28.82	20240524	813	48.22	20240102	6720	-82.07	20230908	813	48.22	20240102	1.01	N	129890	100	50 억		668560	N	N	0	N	00	N
36	20240624	140836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1204	-40	5	-3.22	184602603	152185	123.81	1236	1242	1201	1617	871	1244	1213.01	1.32	0	34401	1316	1279	1257	1220	1198	1298	1239	51	373	100	740	1	1	50643410	610	33.44	1.04	12	0.30	36.00	1159.00	1693	20240524	-28.88	606	20230726	98.68	1693	-28.88	20240524	813	48.09	20240102	6720	-82.08	20230908	813	48.09	20240102	1.01	N	129890	100	50 억		668560	N	N	0	N	00	N
37	20240624	130833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1215	-29	5	-2.33	151652918	124834	101.56	1236	1242	1203	1617	871	1244	1214.84	1.32	0	32866	1316	1279	1257	1220	1198	1298	1239	51	373	100	740	1	1	50643410	615	33.75	1.05	12	0.25	36.00	1159.00	1693	20240524	-28.23	606	20230726	100.50	1693	-28.23	20240524	813	49.45	20240102	6720	-81.92	20230908	813	49.45	20240102	1.01	N	129890	100	50 억		668560	N	N	0	N	00	N
38	20240624	120836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1212	-32	5	-2.57	89859047	73687	59.95	1236	1242	1212	1617	871	1244	1219.47	1.32	0	15226	1316	1279	1257	1220	1198	1298	1239	51	373	100	740	1	1	50643410	614	33.67	1.05	12	0.15	36.00	1159.00	1693	20240524	-28.41	606	20230726	100.00	1693	-28.41	20240524	813	49.08	20240102	6720	-81.96	20230908	813	49.08	20240102	1.01	N	129890	100	50 억		668560	N	N	0	N	00	N
39	20240624	110838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1220	-24	5	-1.93	53231012	43525	35.41	1236	1242	1215	1617	871	1244	1223.00	1.32	0	3464	1316	1279	1257	1220	1198	1298	1239	51	373	100	740	1	1	50643410	618	33.89	1.05	12	0.09	36.00	1159.00	1693	20240524	-27.94	606	20230726	101.32	1693	-27.94	20240524	813	50.06	20240102	6720	-81.85	20230908	813	50.06	20240102	1.01	N	129890	100	50 억		668560	N	N	0	N	00	N
40	20240624	100835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1232	-12	5	-0.96	32737046	26721	21.74	1236	1242	1220	1617	871	1244	1225.14	1.32	0	2429	1316	1279	1257	1220	1198	1298	1239	51	373	100	740	1	1	50643410	624	34.22	1.06	12	0.05	36.00	1159.00	1693	20240524	-27.23	606	20230726	103.30	1693	-27.23	20240524	813	51.54	20240102	6720	-81.67	20230908	813	51.54	20240102	1.01	N	129890	100	50 억		668560	N	N	0	N	00	N
41	20240624	090836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-7	5	-0.56	273613	221	0.18	1236	1242	1236	1617	871	1244	1238.07	1.32	0	-11	1316	1279	1257	1220	1198	1298	1239	51	373	100	740	1	1	50643410	626	34.36	1.07	12	0.00	36.00	1159.00	1693	20240524	-26.93	606	20230726	104.13	1693	-26.93	20240524	813	52.15	20240102	6720	-81.59	20230908	813	52.15	20240102	1.01	N	129890	100	50 억		668560	N	N	0	N	00	N
42	20240621	160808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	-16	5	-1.27	153376847	122920	116.31	1235	1294	1235	1638	882	1260	1247.78	1.33	0	-5516	1297	1278	1258	1239	1219	1268	1229	51	378	100	750	1	1	50643410	630	34.56	1.07	12	0.24	36.00	1159.00	1693	20240524	-26.52	606	20230726	105.28	1693	-26.52	20240524	813	53.01	20240102	6720	-81.49	20230908	813	53.01	20240102	0.98	N	129890	100	50 억		674109	N	N	0	N	00	N
43	20240621	150807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	-5	5	-0.40	148460238	118978	112.58	1235	1294	1235	1638	882	1260	1247.80	1.33	0	-5337	1297	1278	1258	1239	1219	1268	1229	51	378	100	750	1	1	50643410	636	34.86	1.08	12	0.23	36.00	1159.00	1693	20240524	-25.87	606	20230726	107.10	1693	-25.87	20240524	813	54.37	20240102	6720	-81.32	20230908	813	54.37	20240102	0.98	N	129890	100	50 억		674109	N	N	0	N	00	N
44	20240621	140806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	-11	5	-0.87	85418611	68275	64.60	1235	1294	1235	1638	882	1260	1251.10	1.33	0	-4570	1297	1278	1258	1239	1219	1268	1229	51	378	100	750	1	1	50643410	633	34.69	1.08	12	0.13	36.00	1159.00	1693	20240524	-26.23	606	20230726	106.11	1693	-26.23	20240524	813	53.63	20240102	6720	-81.41	20230908	813	53.63	20240102	0.98	N	129890	100	50 억		674109	N	N	0	N	00	N
45	20240621	130808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	-18	5	-1.43	73390798	58569	55.42	1235	1294	1235	1638	882	1260	1253.07	1.33	0	-4414	1297	1278	1258	1239	1219	1268	1229	51	378	100	750	1	1	50643410	629	34.50	1.07	12	0.12	36.00	1159.00	1693	20240524	-26.64	606	20230726	104.95	1693	-26.64	20240524	813	52.77	20240102	6720	-81.52	20230908	813	52.77	20240102	0.98	N	129890	100	50 억		674109	N	N	0	N	00	N
46	20240621	120811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	-10	5	-0.79	54724698	43561	41.22	1235	1294	1235	1638	882	1260	1256.28	1.33	0	-4281	1297	1278	1258	1239	1219	1268	1229	51	378	100	750	1	1	50643410	633	34.72	1.08	12	0.09	36.00	1159.00	1693	20240524	-26.17	606	20230726	106.27	1693	-26.17	20240524	813	53.75	20240102	6720	-81.40	20230908	813	53.75	20240102	0.98	N	129890	100	50 억		674109	N	N	0	N	00	N
47	20240621	110808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-13	5	-1.03	52505934	41780	39.53	1235	1294	1235	1638	882	1260	1256.72	1.33	0	-4037	1297	1278	1258	1239	1219	1268	1229	51	378	100	750	1	1	50643410	632	34.64	1.08	12	0.08	36.00	1159.00	1693	20240524	-26.34	606	20230726	105.78	1693	-26.34	20240524	813	53.38	20240102	6720	-81.44	20230908	813	53.38	20240102	0.98	N	129890	100	50 억		674109	N	N	0	N	00	N
48	20240621	100806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1278	18	2	1.43	38150492	30359	28.73	1235	1294	1235	1638	882	1260	1256.65	1.33	0	621	1297	1278	1258	1239	1219	1268	1229	51	378	100	750	1	1	50643410	647	35.50	1.10	12	0.06	36.00	1159.00	1693	20240524	-24.51	606	20230726	110.89	1693	-24.51	20240524	813	57.20	20240102	6720	-80.98	20230908	813	57.20	20240102	0.98	N	129890	100	50 억		674109	N	N	0	N	00	N
49	20240621	090811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	2	2	0.16	5400205	4325	4.09	1235	1265	1235	1638	882	1260	1248.60	1.33	0	1591	1297	1278	1258	1239	1219	1268	1229	51	378	100	750	1	1	50643410	639	35.06	1.09	12	0.01	36.00	1159.00	1693	20240524	-25.46	606	20230726	108.25	1693	-25.46	20240524	813	55.23	20240102	6720	-81.22	20230908	813	55.23	20240102	0.98	N	129890	100	50 억		674109	N	N	0	N	00	N
50	20240620	160804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1260	-8	5	-0.63	132350336	105581	53.99	1277	1277	1238	1648	888	1268	1253.54	1.38	0	-25659	1326	1296	1274	1244	1222	1286	1234	51	380	100	760	1	1	50643410	638	35.00	1.09	12	0.21	36.00	1159.00	1693	20240524	-25.58	606	20230726	107.92	1693	-25.58	20240524	813	54.98	20240102	6720	-81.25	20230908	813	54.98	20240102	1.02	N	129890	100	50 억		699515	N	N	0	N	00	N
51	20240620	150805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1266	-2	5	-0.16	118907317	94917	48.54	1277	1277	1238	1648	888	1268	1252.75	1.38	0	-24431	1326	1296	1274	1244	1222	1286	1234	51	380	100	760	1	1	50643410	641	35.17	1.09	12	0.19	36.00	1159.00	1693	20240524	-25.22	606	20230726	108.91	1693	-25.22	20240524	813	55.72	20240102	6720	-81.16	20230908	813	55.72	20240102	1.02	N	129890	100	50 억		699515	N	N	0	N	00	N
52	20240620	140806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1267	-1	5	-0.08	109822097	87717	44.86	1277	1277	1238	1648	888	1268	1252.00	1.38	0	-24377	1326	1296	1274	1244	1222	1286	1234	51	380	100	760	1	1	50643410	642	35.19	1.09	12	0.17	36.00	1159.00	1693	20240524	-25.16	606	20230726	109.08	1693	-25.16	20240524	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	1.02	N	129890	100	50 억		699515	N	N	0	N	00	N
53	20240620	130806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	-6	5	-0.47	100549069	80391	41.11	1277	1277	1238	1648	888	1268	1250.75	1.38	0	-23985	1326	1296	1274	1244	1222	1286	1234	51	380	100	760	1	1	50643410	639	35.06	1.09	12	0.16	36.00	1159.00	1693	20240524	-25.46	606	20230726	108.25	1693	-25.46	20240524	813	55.23	20240102	6720	-81.22	20230908	813	55.23	20240102	1.02	N	129890	100	50 억		699515	N	N	0	N	00	N
54	20240620	120805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	-16	5	-1.26	88213597	70570	36.09	1277	1277	1238	1648	888	1268	1250.02	1.38	0	-22831	1326	1296	1274	1244	1222	1286	1234	51	380	100	760	1	1	50643410	634	34.78	1.08	12	0.14	36.00	1159.00	1693	20240524	-26.05	606	20230726	106.60	1693	-26.05	20240524	813	54.00	20240102	6720	-81.37	20230908	813	54.00	20240102	1.02	N	129890	100	50 억		699515	N	N	0	N	00	N
55	20240620	110807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-22	5	-1.74	73347042	58694	30.01	1277	1277	1238	1648	888	1268	1249.65	1.38	0	-20890	1326	1296	1274	1244	1222	1286	1234	51	380	100	760	1	1	50643410	631	34.61	1.08	12	0.12	36.00	1159.00	1693	20240524	-26.40	606	20230726	105.61	1693	-26.40	20240524	813	53.26	20240102	6720	-81.46	20230908	813	53.26	20240102	1.02	N	129890	100	50 억		699515	N	N	0	N	00	N
56	20240620	100804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-15	5	-1.18	56181618	44925	22.97	1277	1277	1238	1648	888	1268	1250.56	1.38	0	-13269	1326	1296	1274	1244	1222	1286	1234	51	380	100	760	1	1	50643410	635	34.81	1.08	12	0.09	36.00	1159.00	1693	20240524	-25.99	606	20230726	106.77	1693	-25.99	20240524	813	54.12	20240102	6720	-81.35	20230908	813	54.12	20240102	1.02	N	129890	100	50 억		699515	N	N	0	N	00	N
57	20240620	090811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	-13	5	-1.03	11105497	8755	4.48	1277	1277	1255	1648	888	1268	1268.47	1.38	0	-8090	1326	1296	1274	1244	1222	1286	1234	51	380	100	760	1	1	50643410	636	34.86	1.08	12	0.02	36.00	1159.00	1693	20240524	-25.87	606	20230726	107.10	1693	-25.87	20240524	813	54.37	20240102	6720	-81.32	20230908	813	54.37	20240102	1.02	N	129890	100	50 억		699515	N	N	0	N	00	N
58	20240619	160802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	-27	5	-2.08	246833365	194497	33.20	1280	1304	1252	1683	907	1295	1269.09	1.52	0	-66609	1393	1344	1276	1227	1159	1368	1251	51	388	100	770	1	1	50643410	642	35.22	1.09	12	0.38	36.00	1159.00	1693	20240524	-25.10	606	20230726	109.24	1693	-25.10	20240524	813	55.97	20240102	6720	-81.13	20230908	813	55.97	20240102	1.03	N	129890	100	50 억		768062	N	N	0	N	00	N
59	20240619	150801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-42	5	-3.24	225587931	177661	30.32	1280	1304	1252	1683	907	1295	1269.77	1.52	0	-61616	1393	1344	1276	1227	1159	1368	1251	51	388	100	770	1	1	50643410	635	34.81	1.08	12	0.35	36.00	1159.00	1693	20240524	-25.99	606	20230726	106.77	1693	-25.99	20240524	813	54.12	20240102	6720	-81.35	20230908	813	54.12	20240102	1.03	N	129890	100	50 억		768062	N	N	0	N	00	N
60	20240619	140808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1271	-24	5	-1.85	195831785	154034	26.29	1280	1304	1252	1683	907	1295	1271.35	1.52	0	-49661	1393	1344	1276	1227	1159	1368	1251	51	388	100	770	1	1	50643410	644	35.31	1.10	12	0.30	36.00	1159.00	1693	20240524	-24.93	606	20230726	109.74	1693	-24.93	20240524	813	56.33	20240102	6720	-81.09	20230908	813	56.33	20240102	1.03	N	129890	100	50 억		768062	N	N	0	N	00	N
61	20240619	130758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	-37	5	-2.86	173934557	136712	23.33	1280	1304	1252	1683	907	1295	1272.27	1.52	0	-50687	1393	1344	1276	1227	1159	1368	1251	51	388	100	770	1	1	50643410	637	34.94	1.09	12	0.27	36.00	1159.00	1693	20240524	-25.69	606	20230726	107.59	1693	-25.69	20240524	813	54.74	20240102	6720	-81.28	20230908	813	54.74	20240102	1.03	N	129890	100	50 억		768062	N	N	0	N	00	N
62	20240619	120801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1263	-32	5	-2.47	154610627	121347	20.71	1280	1304	1254	1683	907	1295	1274.12	1.52	0	-37439	1393	1344	1276	1227	1159	1368	1251	51	388	100	770	1	1	50643410	640	35.08	1.09	12	0.24	36.00	1159.00	1693	20240524	-25.40	606	20230726	108.42	1693	-25.40	20240524	813	55.35	20240102	6720	-81.21	20230908	813	55.35	20240102	1.03	N	129890	100	50 억		768062	N	N	0	N	00	N
63	20240619	110802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1272	-23	5	-1.78	114332795	89360	15.25	1280	1304	1265	1683	907	1295	1279.46	1.52	0	-30347	1393	1344	1276	1227	1159	1368	1251	51	388	100	770	1	1	50643410	644	35.33	1.10	12	0.18	36.00	1159.00	1693	20240524	-24.87	606	20230726	109.90	1693	-24.87	20240524	813	56.46	20240102	6720	-81.07	20230908	813	56.46	20240102	1.03	N	129890	100	50 억		768062	N	N	0	N	00	N
64	20240619	100803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1280	-15	5	-1.16	72617205	56521	9.65	1280	1304	1265	1683	907	1295	1284.78	1.52	0	-18143	1393	1344	1276	1227	1159	1368	1251	51	388	100	770	1	1	50643410	648	35.56	1.10	12	0.11	36.00	1159.00	1693	20240524	-24.39	606	20230726	111.22	1693	-24.39	20240524	813	57.44	20240102	6720	-80.95	20230908	813	57.44	20240102	1.03	N	129890	100	50 억		768062	N	N	0	N	00	N
65	20240619	090810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1296	1	2	0.08	13497262	10473	1.79	1280	1304	1280	1683	907	1295	1288.77	1.52	0	3185	1393	1344	1276	1227	1159	1368	1251	51	388	100	770	1	1	50643410	656	36.00	1.12	12	0.02	36.00	1159.00	1693	20240524	-23.45	606	20230726	113.86	1693	-23.45	20240524	813	59.41	20240102	6720	-80.71	20230908	813	59.41	20240102	1.03	N	129890	100	50 억		768062	N	N	0	N	00	N
66	20240618	160757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1295	62	2	5.03	753872142	584216	383.92	1208	1325	1208	1602	864	1233	1290.40	1.19	0	163553	1269	1250	1220	1201	1171	1260	1211	51	369	100	730	1	1	50643410	656	35.97	1.12	12	1.15	36.00	1159.00	1693	20240524	-23.51	606	20230726	113.70	1693	-23.51	20240524	813	59.29	20240102	6720	-80.73	20230908	813	59.29	20240102	1.06	N	129890	100	50 억		601921	N	N	0	N	00	N
67	20240618	150756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1300	67	2	5.43	706378454	547587	359.85	1208	1325	1208	1602	864	1233	1289.98	1.19	0	151545	1269	1250	1220	1201	1171	1260	1211	51	369	100	730	1	1	50643410	658	36.11	1.12	12	1.08	36.00	1159.00	1693	20240524	-23.21	606	20230726	114.52	1693	-23.21	20240524	813	59.90	20240102	6720	-80.65	20230908	813	59.90	20240102	1.06	N	129890	100	50 억		601921	N	N	0	N	00	N
68	20240618	140758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1294	61	2	4.95	690960934	535689	352.03	1208	1325	1208	1602	864	1233	1289.85	1.19	0	149650	1269	1250	1220	1201	1171	1260	1211	51	369	100	730	1	1	50643410	655	35.94	1.12	12	1.06	36.00	1159.00	1693	20240524	-23.57	606	20230726	113.53	1693	-23.57	20240524	813	59.16	20240102	6720	-80.74	20230908	813	59.16	20240102	1.06	N	129890	100	50 억		601921	N	N	0	N	00	N
69	20240618	130802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1306	73	2	5.92	661030172	512657	336.90	1208	1325	1208	1602	864	1233	1289.42	1.19	0	146135	1269	1250	1220	1201	1171	1260	1211	51	369	100	730	1	1	50643410	661	36.28	1.13	12	1.01	36.00	1159.00	1693	20240524	-22.86	606	20230726	115.51	1693	-22.86	20240524	813	60.64	20240102	6720	-80.57	20230908	813	60.64	20240102	1.06	N	129890	100	50 억		601921	N	N	0	N	00	N
70	20240618	120801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1313	80	2	6.49	621475432	482552	317.11	1208	1325	1208	1602	864	1233	1287.89	1.19	0	146478	1269	1250	1220	1201	1171	1260	1211	51	369	100	730	1	1	50643410	665	36.47	1.13	12	0.95	36.00	1159.00	1693	20240524	-22.45	606	20230726	116.67	1693	-22.45	20240524	813	61.50	20240102	6720	-80.46	20230908	813	61.50	20240102	1.06	N	129890	100	50 억		601921	N	N	0	N	00	N
71	20240618	110758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1293	60	2	4.87	541740876	421402	276.93	1208	1325	1208	1602	864	1233	1285.57	1.19	0	131529	1269	1250	1220	1201	1171	1260	1211	51	369	100	730	1	1	50643410	655	35.92	1.12	12	0.83	36.00	1159.00	1693	20240524	-23.63	606	20230726	113.37	1693	-23.63	20240524	813	59.04	20240102	6720	-80.76	20230908	813	59.04	20240102	1.06	N	129890	100	50 억		601921	N	N	0	N	00	N
72	20240618	100758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1292	59	2	4.79	258480948	203644	133.83	1208	1297	1208	1602	864	1233	1269.28	1.19	0	74059	1269	1250	1220	1201	1171	1260	1211	51	369	100	730	1	1	50643410	654	35.89	1.11	12	0.40	36.00	1159.00	1693	20240524	-23.69	606	20230726	113.20	1693	-23.69	20240524	813	58.92	20240102	6720	-80.77	20230908	813	58.92	20240102	1.06	N	129890	100	50 억		601921	N	N	0	N	00	N
73	20240618	090806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	12	2	0.97	7141207	5769	3.79	1208	1249	1208	1602	864	1233	1237.86	1.19	0	-606	1269	1250	1220	1201	1171	1260	1211	51	369	100	730	1	1	50643410	631	34.58	1.07	12	0.01	36.00	1159.00	1693	20240524	-26.46	606	20230726	105.45	1693	-26.46	20240524	813	53.14	20240102	6720	-81.47	20230908	813	53.14	20240102	1.06	N	129890	100	50 억		601921	N	N	0	N	00	N
74	20240617	160752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	30	2	2.49	184802331	151923	66.92	1203	1239	1190	1563	843	1203	1216.35	1.15	0	16514	1265	1233	1216	1184	1167	1225	1176	51	360	100	720	1	1	50643410	624	34.25	1.06	12	0.30	36.00	1159.00	1693	20240524	-27.17	606	20230726	103.47	1693	-27.17	20240524	813	51.66	20240102	6720	-81.65	20230908	813	51.66	20240102	1.07	N	129890	100	50 억		583536	N	N	0	N	00	N
75	20240617	150758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1232	29	2	2.41	177283589	145815	64.23	1203	1239	1190	1563	843	1203	1215.81	1.15	0	14926	1265	1233	1216	1184	1167	1225	1176	51	360	100	720	1	1	50643410	624	34.22	1.06	12	0.29	36.00	1159.00	1693	20240524	-27.23	606	20230726	103.30	1693	-27.23	20240524	813	51.54	20240102	6720	-81.67	20230908	813	51.54	20240102	1.07	N	129890	100	50 억		583536	N	N	0	N	00	N
76	20240617	140750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1231	28	2	2.33	164429249	135384	59.63	1203	1239	1190	1563	843	1203	1214.54	1.15	0	12116	1265	1233	1216	1184	1167	1225	1176	51	360	100	720	1	1	50643410	623	34.19	1.06	12	0.27	36.00	1159.00	1693	20240524	-27.29	606	20230726	103.14	1693	-27.29	20240524	813	51.41	20240102	6720	-81.68	20230908	813	51.41	20240102	1.07	N	129890	100	50 억		583536	N	N	0	N	00	N
77	20240617	130749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1219	16	2	1.33	144568291	119196	52.50	1203	1239	1190	1563	843	1203	1212.86	1.15	0	137	1265	1233	1216	1184	1167	1225	1176	51	360	100	720	1	1	50643410	617	33.86	1.05	12	0.24	36.00	1159.00	1693	20240524	-28.00	606	20230726	101.16	1693	-28.00	20240524	813	49.94	20240102	6720	-81.86	20230908	813	49.94	20240102	1.07	N	129890	100	50 억		583536	N	N	0	N	00	N
78	20240617	120751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1227	24	2	2.00	128242842	105862	46.63	1203	1239	1190	1563	843	1203	1211.42	1.15	0	-2974	1265	1233	1216	1184	1167	1225	1176	51	360	100	720	1	1	50643410	621	34.08	1.06	12	0.21	36.00	1159.00	1693	20240524	-27.53	606	20230726	102.48	1693	-27.53	20240524	813	50.92	20240102	6720	-81.74	20230908	813	50.92	20240102	1.07	N	129890	100	50 억		583536	N	N	0	N	00	N
79	20240617	110744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	26	2	2.16	88164094	73178	32.23	1203	1229	1190	1563	843	1203	1204.79	1.15	0	-1205	1265	1233	1216	1184	1167	1225	1176	51	360	100	720	1	1	50643410	622	34.14	1.06	12	0.14	36.00	1159.00	1693	20240524	-27.41	606	20230726	102.81	1693	-27.41	20240524	813	51.17	20240102	6720	-81.71	20230908	813	51.17	20240102	1.07	N	129890	100	50 억		583536	N	N	0	N	00	N
80	20240617	100745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1207	4	2	0.33	68012293	56700	24.97	1203	1217	1190	1563	843	1203	1199.51	1.15	0	-2723	1265	1233	1216	1184	1167	1225	1176	51	360	100	720	1	1	50643410	611	33.53	1.04	12	0.11	36.00	1159.00	1693	20240524	-28.71	606	20230726	99.17	1693	-28.71	20240524	813	48.46	20240102	6720	-82.04	20230908	813	48.46	20240102	1.07	N	129890	100	50 억		583536	N	N	0	N	00	N
81	20240617	090750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1217	14	2	1.16	19548969	16292	7.18	1203	1217	1197	1563	843	1203	1199.91	1.15	0	-7644	1265	1233	1216	1184	1167	1225	1176	51	360	100	720	1	1	50643410	616	33.81	1.05	12	0.03	36.00	1159.00	1693	20240524	-28.12	606	20230726	100.83	1693	-28.12	20240524	813	49.69	20240102	6720	-81.89	20230908	813	49.69	20240102	1.07	N	129890	100	50 억		583536	N	N	0	N	00	N
82	20240614	160642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	-27	5	-2.20	275094434	226630	145.39	1240	1248	1199	1599	861	1230	1213.85	1.20	0	-20904	1324	1277	1244	1197	1164	1260	1180	51	369	100	730	1	1	50643410	609	33.42	1.04	12	0.45	36.00	1159.00	1693	20240524	-28.94	606	20230726	98.51	1693	-28.94	20240524	813	47.97	20240102	6720	-82.10	20230908	813	47.97	20240102	1.09	N	129890	100	50 억		607951	N	N	0	N	00	N
83	20240614	150645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-30	5	-2.44	230175711	189215	121.39	1240	1248	1200	1599	861	1230	1216.48	1.20	0	-20255	1324	1277	1244	1197	1164	1260	1180	51	369	100	730	1	1	50643410	608	33.33	1.04	12	0.37	36.00	1159.00	1693	20240524	-29.12	606	20230726	98.02	1693	-29.12	20240524	813	47.60	20240102	6720	-82.14	20230908	813	47.60	20240102	1.09	N	129890	100	50 억		607951	N	N	0	N	00	N
84	20240614	140643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1206	-24	5	-1.95	164164773	134483	86.28	1240	1248	1205	1599	861	1230	1220.71	1.20	0	-20719	1324	1277	1244	1197	1164	1260	1180	51	369	100	730	1	1	50643410	611	33.50	1.04	12	0.27	36.00	1159.00	1693	20240524	-28.77	606	20230726	99.01	1693	-28.77	20240524	813	48.34	20240102	6720	-82.05	20230908	813	48.34	20240102	1.09	N	129890	100	50 억		607951	N	N	0	N	00	N
85	20240614	130642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1217	-13	5	-1.06	137339071	112322	72.06	1240	1248	1212	1599	861	1230	1222.73	1.20	0	-21220	1324	1277	1244	1197	1164	1260	1180	51	369	100	730	1	1	50643410	616	33.81	1.05	12	0.22	36.00	1159.00	1693	20240524	-28.12	606	20230726	100.83	1693	-28.12	20240524	813	49.69	20240102	6720	-81.89	20230908	813	49.69	20240102	1.09	N	129890	100	50 억		607951	N	N	0	N	00	N
86	20240614	120647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1222	-8	5	-0.65	100669084	82149	52.70	1240	1248	1216	1599	861	1230	1225.45	1.20	0	-12015	1324	1277	1244	1197	1164	1260	1180	51	369	100	730	1	1	50643410	619	33.94	1.05	12	0.16	36.00	1159.00	1693	20240524	-27.82	606	20230726	101.65	1693	-27.82	20240524	813	50.31	20240102	6720	-81.82	20230908	813	50.31	20240102	1.09	N	129890	100	50 억		607951	N	N	0	N	00	N
87	20240614	110737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1217	-13	5	-1.06	84501648	68868	44.18	1240	1248	1216	1599	861	1230	1227.01	1.20	0	-12172	1324	1277	1244	1197	1164	1260	1180	51	369	100	730	1	1	50643410	616	33.81	1.05	12	0.14	36.00	1159.00	1693	20240524	-28.12	606	20230726	100.83	1693	-28.12	20240524	813	49.69	20240102	6720	-81.89	20230908	813	49.69	20240102	1.09	N	129890	100	50 억		607951	N	N	0	N	00	N
88	20240614	100735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-1	5	-0.08	45142199	36623	23.50	1240	1248	1224	1599	861	1230	1232.62	1.20	0	-12895	1324	1277	1244	1197	1164	1260	1180	51	369	100	730	1	1	50643410	622	34.14	1.06	12	0.07	36.00	1159.00	1693	20240524	-27.41	606	20230726	102.81	1693	-27.41	20240524	813	51.17	20240102	6720	-81.71	20230908	813	51.17	20240102	1.09	N	129890	100	50 억		607951	N	N	0	N	00	N
89	20240614	090740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	17	2	1.38	8026403	6447	4.14	1240	1248	1237	1599	861	1230	1244.98	1.20	0	-4303	1324	1277	1244	1197	1164	1260	1180	51	369	100	730	1	1	50643410	632	34.64	1.08	12	0.01	36.00	1159.00	1693	20240524	-26.34	606	20230726	105.78	1693	-26.34	20240524	813	53.38	20240102	6720	-81.44	20230908	813	53.38	20240102	1.09	N	129890	100	50 억		607951	N	N	0	N	00	N
90	20240613	160728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1230	-3	5	-0.24	191834558	155628	66.55	1234	1291	1211	1602	864	1233	1232.66	1.19	0	3055	1259	1246	1224	1211	1189	1252	1217	51	369	100	730	1	1	50643410	623	34.17	1.06	12	0.31	36.00	1159.00	1693	20240524	-27.35	606	20230726	102.97	1693	-27.35	20240524	813	51.29	20240102	6720	-81.70	20230908	813	51.29	20240102	1.22	N	129890	100	50 억		604932	N	N	0	N	00	N
91	20240613	150741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1231	-2	5	-0.16	158932083	128877	55.11	1234	1291	1211	1602	864	1233	1233.21	1.19	0	9777	1259	1246	1224	1211	1189	1252	1217	51	369	100	730	1	1	50643410	623	34.19	1.06	12	0.25	36.00	1159.00	1693	20240524	-27.29	606	20230726	103.14	1693	-27.29	20240524	813	51.41	20240102	6720	-81.68	20230908	813	51.41	20240102	1.22	N	129890	100	50 억		604932	N	N	0	N	00	N
92	20240613	140735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1228	-5	5	-0.41	138635982	112366	48.05	1234	1291	1211	1602	864	1233	1233.79	1.19	0	11950	1259	1246	1224	1211	1189	1252	1217	51	369	100	730	1	1	50643410	622	34.11	1.06	12	0.22	36.00	1159.00	1693	20240524	-27.47	606	20230726	102.64	1693	-27.47	20240524	813	51.05	20240102	6720	-81.73	20230908	813	51.05	20240102	1.22	N	129890	100	50 억		604932	N	N	0	N	00	N
93	20240613	130733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	9	2	0.73	93542098	75942	32.48	1234	1291	1211	1602	864	1233	1231.76	1.19	0	9785	1259	1246	1224	1211	1189	1252	1217	51	369	100	730	1	1	50643410	629	34.50	1.07	12	0.15	36.00	1159.00	1693	20240524	-26.64	606	20230726	104.95	1693	-26.64	20240524	813	52.77	20240102	6720	-81.52	20230908	813	52.77	20240102	1.22	N	129890	100	50 억		604932	N	N	0	N	00	N
94	20240613	120736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	2	2	0.16	83763589	68047	29.10	1234	1291	1211	1602	864	1233	1230.97	1.19	0	4832	1259	1246	1224	1211	1189	1252	1217	51	369	100	730	1	1	50643410	625	34.31	1.07	12	0.13	36.00	1159.00	1693	20240524	-27.05	606	20230726	103.80	1693	-27.05	20240524	813	51.91	20240102	6720	-81.62	20230908	813	51.91	20240102	1.22	N	129890	100	50 억		604932	N	N	0	N	00	N
95	20240613	110729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	3	2	0.24	71125503	57807	24.72	1234	1291	1211	1602	864	1233	1230.40	1.19	0	3235	1259	1246	1224	1211	1189	1252	1217	51	369	100	730	1	1	50643410	626	34.33	1.07	12	0.11	36.00	1159.00	1693	20240524	-26.99	606	20230726	103.96	1693	-26.99	20240524	813	52.03	20240102	6720	-81.61	20230908	813	52.03	20240102	1.22	N	129890	100	50 억		604932	N	N	0	N	00	N
96	20240613	100728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1226	-7	5	-0.57	49067684	39889	17.06	1234	1291	1211	1602	864	1233	1230.11	1.19	0	-2510	1259	1246	1224	1211	1189	1252	1217	51	369	100	730	1	1	50643410	621	34.06	1.06	12	0.08	36.00	1159.00	1693	20240524	-27.58	606	20230726	102.31	1693	-27.58	20240524	813	50.80	20240102	6720	-81.76	20230908	813	50.80	20240102	1.22	N	129890	100	50 억		604932	N	N	0	N	00	N
97	20240613	090738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1220	-13	5	-1.05	19817192	15969	6.83	1234	1291	1220	1602	864	1233	1240.98	1.19	0	-10348	1259	1246	1224	1211	1189	1252	1217	51	369	100	730	1	1	50643410	618	33.89	1.05	12	0.03	36.00	1159.00	1693	20240524	-27.94	606	20230726	101.32	1693	-27.94	20240524	813	50.06	20240102	6720	-81.85	20230908	813	50.06	20240102	1.22	N	129890	100	50 억		604932	N	N	0	N	00	N
98	20240612	160722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	9	2	0.74	283986817	232899	48.29	1222	1237	1202	1591	857	1224	1219.35	1.25	0	-30086	1289	1256	1223	1190	1157	1273	1207	51	367	100	730	1	1	50643410	624	34.25	1.06	12	0.46	36.00	1159.00	1693	20240524	-27.17	606	20230726	103.47	1693	-27.17	20240524	813	51.66	20240102	6720	-81.65	20230908	813	51.66	20240102	1.10	N	129890	100	50 억		634930	N	N	0	N	00	N
99	20240612	150733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1208	-16	5	-1.31	250415950	205430	42.60	1222	1237	1202	1591	857	1224	1218.98	1.25	0	-28489	1289	1256	1223	1190	1157	1273	1207	51	367	100	730	1	1	50643410	612	33.56	1.04	12	0.41	36.00	1159.00	1693	20240524	-28.65	606	20230726	99.34	1693	-28.65	20240524	813	48.59	20240102	6720	-82.02	20230908	813	48.59	20240102	1.10	N	129890	100	50 억		634930	N	N	0	N	00	N
100	20240612	140726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1212	-12	5	-0.98	220738581	180824	37.49	1222	1237	1202	1591	857	1224	1220.74	1.25	0	-32719	1289	1256	1223	1190	1157	1273	1207	51	367	100	730	1	1	50643410	614	33.67	1.05	12	0.36	36.00	1159.00	1693	20240524	-28.41	606	20230726	100.00	1693	-28.41	20240524	813	49.08	20240102	6720	-81.96	20230908	813	49.08	20240102	1.10	N	129890	100	50 억		634930	N	N	0	N	00	N
101	20240612	130729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	9	2	0.74	205795439	168522	34.94	1222	1237	1202	1591	857	1224	1221.18	1.25	0	-32638	1289	1256	1223	1190	1157	1273	1207	51	367	100	730	1	1	50643410	624	34.25	1.06	12	0.33	36.00	1159.00	1693	20240524	-27.17	606	20230726	103.47	1693	-27.17	20240524	813	51.66	20240102	6720	-81.65	20230908	813	51.66	20240102	1.10	N	129890	100	50 억		634930	N	N	0	N	00	N
102	20240612	120724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1214	-10	5	-0.82	167794122	137410	28.49	1222	1237	1202	1591	857	1224	1221.12	1.25	0	-28477	1289	1256	1223	1190	1157	1273	1207	51	367	100	730	1	1	50643410	615	33.72	1.05	12	0.27	36.00	1159.00	1693	20240524	-28.29	606	20230726	100.33	1693	-28.29	20240524	813	49.32	20240102	6720	-81.93	20230908	813	49.32	20240102	1.10	N	129890	100	50 억		634930	N	N	0	N	00	N
103	20240612	110726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1226	2	2	0.16	125042724	102058	21.16	1222	1237	1213	1591	857	1224	1225.21	1.25	0	-16497	1289	1256	1223	1190	1157	1273	1207	51	367	100	730	1	1	50643410	621	34.06	1.06	12	0.20	36.00	1159.00	1693	20240524	-27.58	606	20230726	102.31	1693	-27.58	20240524	813	50.80	20240102	6720	-81.76	20230908	813	50.80	20240102	1.10	N	129890	100	50 억		634930	N	N	0	N	00	N
104	20240612	100727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1225	1	2	0.08	55581040	45349	9.40	1222	1237	1220	1591	857	1224	1225.63	1.25	0	-19577	1289	1256	1223	1190	1157	1273	1207	51	367	100	730	1	1	50643410	620	34.03	1.06	12	0.09	36.00	1159.00	1693	20240524	-27.64	606	20230726	102.15	1693	-27.64	20240524	813	50.68	20240102	6720	-81.77	20230908	813	50.68	20240102	1.10	N	129890	100	50 억		634930	N	N	0	N	00	N
105	20240612	090728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	11	2	0.90	13151224	10744	2.23	1222	1237	1220	1591	857	1224	1224.05	1.25	0	-9153	1289	1256	1223	1190	1157	1273	1207	51	367	100	730	1	1	50643410	625	34.31	1.07	12	0.02	36.00	1159.00	1693	20240524	-27.05	606	20230726	103.80	1693	-27.05	20240524	813	51.91	20240102	6720	-81.62	20230908	813	51.91	20240102	1.10	N	129890	100	50 억		634930	N	N	0	N	00	N
106	20240610	160720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1204	-68	5	-5.35	1521917234	1255269	71.95	1272	1272	1193	1653	891	1272	1212.43	1.06	0	84074	1548	1410	1335	1197	1122	1372	1159	51	381	100	760	1	1	50643410	610	33.44	1.04	12	2.48	36.00	1159.00	1693	20240524	-28.88	606	20230726	98.68	1693	-28.88	20240524	813	48.09	20240102	6720	-82.08	20230908	813	48.09	20240102	0.94	N	129890	100	50 억		536894	N	N	0	N	00	N
107	20240610	150727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-72	5	-5.66	1467552676	1209975	69.35	1272	1272	1193	1653	891	1272	1212.85	1.06	0	86214	1548	1410	1335	1197	1122	1372	1159	51	381	100	760	1	1	50643410	608	33.33	1.04	12	2.39	36.00	1159.00	1693	20240524	-29.12	606	20230726	98.02	1693	-29.12	20240524	813	47.60	20240102	6720	-82.14	20230908	813	47.60	20240102	0.94	N	129890	100	50 억		536894	N	N	0	N	00	N
108	20240610	140722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-72	5	-5.66	1366892155	1125937	64.53	1272	1272	1193	1653	891	1272	1213.97	1.06	0	84988	1548	1410	1335	1197	1122	1372	1159	51	381	100	760	1	1	50643410	608	33.33	1.04	12	2.22	36.00	1159.00	1693	20240524	-29.12	606	20230726	98.02	1693	-29.12	20240524	813	47.60	20240102	6720	-82.14	20230908	813	47.60	20240102	0.94	N	129890	100	50 억		536894	N	N	0	N	00	N
109	20240610	130721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-72	5	-5.66	1292635463	1063883	60.98	1272	1272	1194	1653	891	1272	1214.99	1.06	0	90355	1548	1410	1335	1197	1122	1372	1159	51	381	100	760	1	1	50643410	608	33.33	1.04	12	2.10	36.00	1159.00	1693	20240524	-29.12	606	20230726	98.02	1693	-29.12	20240524	813	47.60	20240102	6720	-82.14	20230908	813	47.60	20240102	0.94	N	129890	100	50 억		536894	N	N	0	N	00	N
110	20240610	120721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1197	-75	5	-5.90	1187596649	976305	55.96	1272	1272	1194	1653	891	1272	1216.39	1.06	0	88740	1548	1410	1335	1197	1122	1372	1159	51	381	100	760	1	1	50643410	606	33.25	1.03	12	1.93	36.00	1159.00	1693	20240524	-29.30	606	20230726	97.52	1693	-29.30	20240524	813	47.23	20240102	6720	-82.19	20230908	813	47.23	20240102	0.94	N	129890	100	50 억		536894	N	N	0	N	00	N
111	20240610	110725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1205	-67	5	-5.27	991283121	812302	46.56	1272	1272	1194	1653	891	1272	1220.30	1.06	0	98517	1548	1410	1335	1197	1122	1372	1159	51	381	100	760	1	1	50643410	610	33.47	1.04	12	1.60	36.00	1159.00	1693	20240524	-28.82	606	20230726	98.84	1693	-28.82	20240524	813	48.22	20240102	6720	-82.07	20230908	813	48.22	20240102	0.94	N	129890	100	50 억		536894	N	N	0	N	00	N
112	20240610	100721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-43	5	-3.38	639958423	520754	29.85	1272	1272	1202	1653	891	1272	1228.86	1.06	0	137294	1548	1410	1335	1197	1122	1372	1159	51	381	100	760	1	1	50643410	622	34.14	1.06	12	1.03	36.00	1159.00	1693	20240524	-27.41	606	20230726	102.81	1693	-27.41	20240524	813	51.17	20240102	6720	-81.71	20230908	813	51.17	20240102	0.94	N	129890	100	50 억		536894	N	N	0	N	00	N
113	20240610	090727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	-30	5	-2.36	131109400	105193	6.03	1272	1272	1202	1653	891	1272	1246.23	1.06	0	28624	1548	1410	1335	1197	1122	1372	1159	51	381	100	760	1	1	50643410	629	34.50	1.07	12	0.21	36.00	1159.00	1693	20240524	-26.64	606	20230726	104.95	1693	-26.64	20240524	813	52.77	20240102	6720	-81.52	20230908	813	52.77	20240102	0.94	N	129890	100	50 억		536894	N	N	0	N	00	N
114	20240607	160746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1272	-178	5	-12.28	2290540308	1732848	478.00	1455	1473	1260	1885	1015	1450	1321.87	1.13	0	-36172	1533	1491	1466	1424	1399	1479	1412	51	435	100	870	1	1	50643410	644	35.33	1.10	12	3.42	36.00	1159.00	1693	20240524	-24.87	606	20230726	109.90	1693	-24.87	20240524	813	56.46	20240102	6720	-81.07	20230908	813	56.46	20240102	0.89	N	129890	100	50 억		572246	N	N	0	N	00	N
115	20240607	150752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1289	-161	5	-11.10	2134805160	1611213	444.45	1455	1473	1260	1885	1015	1450	1324.97	1.13	0	-16909	1533	1491	1466	1424	1399	1479	1412	51	435	100	870	1	1	50643410	653	35.81	1.11	12	3.18	36.00	1159.00	1693	20240524	-23.86	606	20230726	112.71	1693	-23.86	20240524	813	58.55	20240102	6720	-80.82	20230908	813	58.55	20240102	0.89	N	129890	100	50 억		572246	N	N	0	N	00	N
116	20240607	140746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1296	-154	5	-10.62	2011686542	1515791	418.13	1455	1473	1260	1885	1015	1450	1327.15	1.13	0	-16934	1533	1491	1466	1424	1399	1479	1412	51	435	100	870	1	1	50643410	656	36.00	1.12	12	2.99	36.00	1159.00	1693	20240524	-23.45	606	20230726	113.86	1693	-23.45	20240524	813	59.41	20240102	6720	-80.71	20230908	813	59.41	20240102	0.89	N	129890	100	50 억		572246	N	N	0	N	00	N
117	20240607	130741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1292	-158	5	-10.90	1856017152	1395127	384.84	1455	1473	1260	1885	1015	1450	1330.36	1.13	0	20768	1533	1491	1466	1424	1399	1479	1412	51	435	100	870	1	1	50643410	654	35.89	1.11	12	2.75	36.00	1159.00	1693	20240524	-23.69	606	20230726	113.20	1693	-23.69	20240524	813	58.92	20240102	6720	-80.77	20230908	813	58.92	20240102	0.89	N	129890	100	50 억		572246	N	N	0	N	00	N
118	20240607	120747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1285	-165	5	-11.38	1557491569	1163921	321.06	1455	1473	1260	1885	1015	1450	1338.14	1.13	0	56708	1533	1491	1466	1424	1399	1479	1412	51	435	100	870	1	1	50643410	651	35.69	1.11	12	2.30	36.00	1159.00	1693	20240524	-24.10	606	20230726	112.05	1693	-24.10	20240524	813	58.06	20240102	6720	-80.88	20230908	813	58.06	20240102	0.89	N	129890	100	50 억		572246	N	N	0	N	00	N
119	20240607	110736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1339	-111	5	-7.66	688396202	494079	136.29	1455	1473	1324	1885	1015	1450	1393.29	1.13	0	-7006	1533	1491	1466	1424	1399	1479	1412	51	435	100	870	1	1	50643410	678	37.19	1.16	12	0.98	36.00	1159.00	1693	20240524	-20.91	606	20230726	120.96	1693	-20.91	20240524	813	64.70	20240102	6720	-80.07	20230908	813	64.70	20240102	0.89	N	129890	100	50 억		572246	N	N	0	N	00	N
120	20240607	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1442	-8	5	-0.55	156094916	107313	29.60	1455	1473	1442	1885	1015	1450	1454.58	1.13	0	1343	1533	1491	1466	1424	1399	1479	1412	51	435	100	870	1	1	50643410	730	40.06	1.24	12	0.21	36.00	1159.00	1693	20240524	-14.83	606	20230726	137.95	1693	-14.83	20240524	813	77.37	20240102	6720	-78.54	20230908	813	77.37	20240102	0.89	N	129890	100	50 억		572246	N	N	0	N	00	N
121	20240607	090745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1458	8	2	0.55	66691393	45716	12.61	1455	1473	1452	1885	1015	1450	1458.82	1.13	0	-7320	1533	1491	1466	1424	1399	1479	1412	51	435	100	870	1	1	50643410	738	40.50	1.26	12	0.09	36.00	1159.00	1693	20240524	-13.88	606	20230726	140.59	1693	-13.88	20240524	813	79.34	20240102	6720	-78.30	20230908	813	79.34	20240102	0.89	N	129890	100	50 억		572246	N	N	0	N	00	N
122	20240605	160743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1450	-52	5	-3.46	529361720	362359	74.71	1503	1508	1441	1952	1052	1502	1460.91	1.36	0	-98974	1556	1529	1475	1448	1394	1542	1461	51	450	100	900	1	1	50643410	734	40.28	1.25	12	0.72	36.00	1159.00	1693	20240524	-14.35	606	20230726	139.27	1693	-14.35	20240524	813	78.35	20240102	6720	-78.42	20230908	813	78.35	20240102	0.86	N	129890	100	50 억		690699	N	N	0	N	00	N
123	20240605	150740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1450	-52	5	-3.46	470714276	321925	66.37	1503	1508	1441	1952	1052	1502	1462.19	1.36	0	-87481	1556	1529	1475	1448	1394	1542	1461	51	450	100	900	1	1	50643410	734	40.28	1.25	12	0.64	36.00	1159.00	1693	20240524	-14.35	606	20230726	139.27	1693	-14.35	20240524	813	78.35	20240102	6720	-78.42	20230908	813	78.35	20240102	0.86	N	129890	100	50 억		690699	N	N	0	N	00	N
124	20240605	140743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1450	-52	5	-3.46	418976739	286220	59.01	1503	1508	1441	1952	1052	1502	1463.83	1.36	0	-78321	1556	1529	1475	1448	1394	1542	1461	51	450	100	900	1	1	50643410	734	40.28	1.25	12	0.57	36.00	1159.00	1693	20240524	-14.35	606	20230726	139.27	1693	-14.35	20240524	813	78.35	20240102	6720	-78.42	20230908	813	78.35	20240102	0.86	N	129890	100	50 억		690699	N	N	0	N	00	N
125	20240605	130743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1455	-47	5	-3.13	370134604	252536	52.06	1503	1508	1441	1952	1052	1502	1465.67	1.36	0	-71152	1556	1529	1475	1448	1394	1542	1461	51	450	100	900	1	1	50643410	737	40.42	1.26	12	0.50	36.00	1159.00	1693	20240524	-14.06	606	20230726	140.10	1693	-14.06	20240524	813	78.97	20240102	6720	-78.35	20230908	813	78.97	20240102	0.86	N	129890	100	50 억		690699	N	N	0	N	00	N
126	20240605	120739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1456	-46	5	-3.06	294189212	200173	41.27	1503	1508	1449	1952	1052	1502	1469.67	1.36	0	-49215	1556	1529	1475	1448	1394	1542	1461	51	450	100	900	1	1	50643410	737	40.44	1.26	12	0.40	36.00	1159.00	1693	20240524	-14.00	606	20230726	140.26	1693	-14.00	20240524	813	79.09	20240102	6720	-78.33	20230908	813	79.09	20240102	0.86	N	129890	100	50 억		690699	N	N	0	N	00	N
127	20240605	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1464	-38	5	-2.53	229275733	155607	32.08	1503	1508	1456	1952	1052	1502	1473.43	1.36	0	-36153	1556	1529	1475	1448	1394	1542	1461	51	450	100	900	1	1	50643410	741	40.67	1.26	12	0.31	36.00	1159.00	1693	20240524	-13.53	606	20230726	141.58	1693	-13.53	20240524	813	80.07	20240102	6720	-78.21	20230908	813	80.07	20240102	0.86	N	129890	100	50 억		690699	N	N	0	N	00	N
128	20240605	100740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1481	-21	5	-1.40	166939562	113190	23.34	1503	1508	1456	1952	1052	1502	1474.86	1.36	0	-19950	1556	1529	1475	1448	1394	1542	1461	51	450	100	900	1	1	50643410	750	41.14	1.28	12	0.22	36.00	1159.00	1693	20240524	-12.52	606	20230726	144.39	1693	-12.52	20240524	813	82.16	20240102	6720	-77.96	20230908	813	82.16	20240102	0.86	N	129890	100	50 억		690699	N	N	0	N	00	N
129	20240605	090740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1495	-7	5	-0.47	21900208	14676	3.03	1503	1508	1474	1952	1052	1502	1492.25	1.36	0	-5403	1556	1529	1475	1448	1394	1542	1461	51	450	100	900	1	1	50643410	757	41.53	1.29	12	0.03	36.00	1159.00	1693	20240524	-11.70	606	20230726	146.70	1693	-11.70	20240524	813	83.89	20240102	6720	-77.75	20230908	813	83.89	20240102	0.86	N	129890	100	50 억		690699	N	N	0	N	00	N
130	20240604	160734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1502	62	2	4.31	712884305	483379	111.97	1421	1502	1421	1872	1008	1440	1474.61	1.30	0	32862	1542	1490	1464	1412	1386	1478	1400	51	432	100	860	1	1	50643410	761	41.72	1.30	12	0.95	36.00	1159.00	1693	20240524	-11.28	606	20230726	147.85	1693	-11.28	20240524	813	84.75	20240102	6720	-77.65	20230908	813	84.75	20240102	0.88	N	129890	100	50 억		659817	N	N	0	N	00	N
131	20240604	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1483	43	2	2.99	574459726	390491	90.46	1421	1501	1421	1872	1008	1440	1471.12	1.30	0	-9649	1542	1490	1464	1412	1386	1478	1400	51	432	100	860	1	1	50643410	751	41.19	1.28	12	0.77	36.00	1159.00	1693	20240524	-12.40	606	20230726	144.72	1693	-12.40	20240524	813	82.41	20240102	6720	-77.93	20230908	813	82.41	20240102	0.88	N	129890	100	50 억		659817	N	N	0	N	00	N
132	20240604	140736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1481	41	2	2.85	496360664	337723	78.23	1421	1501	1421	1872	1008	1440	1469.73	1.30	0	-1193	1542	1490	1464	1412	1386	1478	1400	51	432	100	860	1	1	50643410	750	41.14	1.28	12	0.67	36.00	1159.00	1693	20240524	-12.52	606	20230726	144.39	1693	-12.52	20240524	813	82.16	20240102	6720	-77.96	20230908	813	82.16	20240102	0.88	N	129890	100	50 억		659817	N	N	0	N	00	N
133	20240604	130733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1483	43	2	2.99	454318357	309346	71.66	1421	1501	1421	1872	1008	1440	1468.64	1.30	0	4120	1542	1490	1464	1412	1386	1478	1400	51	432	100	860	1	1	50643410	751	41.19	1.28	12	0.61	36.00	1159.00	1693	20240524	-12.40	606	20230726	144.72	1693	-12.40	20240524	813	82.41	20240102	6720	-77.93	20230908	813	82.41	20240102	0.88	N	129890	100	50 억		659817	N	N	0	N	00	N
134	20240604	120732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1485	45	2	3.12	374594165	255935	59.29	1421	1501	1421	1872	1008	1440	1463.63	1.30	0	15111	1542	1490	1464	1412	1386	1478	1400	51	432	100	860	1	1	50643410	752	41.25	1.28	12	0.51	36.00	1159.00	1693	20240524	-12.29	606	20230726	145.05	1693	-12.29	20240524	813	82.66	20240102	6720	-77.90	20230908	813	82.66	20240102	0.88	N	129890	100	50 억		659817	N	N	0	N	00	N
135	20240604	110729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1466	26	2	1.81	326445798	223407	51.75	1421	1501	1421	1872	1008	1440	1461.22	1.30	0	14492	1542	1490	1464	1412	1386	1478	1400	51	432	100	860	1	1	50643410	742	40.72	1.26	12	0.44	36.00	1159.00	1693	20240524	-13.41	606	20230726	141.91	1693	-13.41	20240524	813	80.32	20240102	6720	-78.18	20230908	813	80.32	20240102	0.88	N	129890	100	50 억		659817	N	N	0	N	00	N
136	20240604	100731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1470	30	2	2.08	170211634	117581	27.24	1421	1485	1421	1872	1008	1440	1447.61	1.30	0	8513	1542	1490	1464	1412	1386	1478	1400	51	432	100	860	1	1	50643410	744	40.83	1.27	12	0.23	36.00	1159.00	1693	20240524	-13.17	606	20230726	142.57	1693	-13.17	20240524	813	80.81	20240102	6720	-78.12	20230908	813	80.81	20240102	0.88	N	129890	100	50 억		659817	N	N	0	N	00	N
137	20240604	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1438	-2	5	-0.14	43855792	30624	7.09	1421	1453	1421	1872	1008	1440	1432.07	1.30	0	4654	1542	1490	1464	1412	1386	1478	1400	51	432	100	860	1	1	50643410	728	39.94	1.24	12	0.06	36.00	1159.00	1693	20240524	-15.06	606	20230726	137.29	1693	-15.06	20240524	813	76.88	20240102	6720	-78.60	20230908	813	76.88	20240102	0.88	N	129890	100	50 억		659817	N	N	0	N	00	N
138	20240603	160724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1440	-19	5	-1.30	623737169	424087	101.04	1459	1516	1438	1896	1022	1459	1470.81	1.51	0	-102969	1527	1492	1455	1420	1383	1510	1438	51	437	100	870	1	1	50643410	729	40.00	1.24	12	0.84	36.00	1159.00	1693	20240524	-14.94	606	20230726	137.62	1693	-14.94	20240524	813	77.12	20240102	6720	-78.57	20230908	813	77.12	20240102	0.90	N	129890	100	50 억		766123	N	N	0	N	00	N
139	20240603	150724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1448	-11	5	-0.75	577511909	392029	93.40	1459	1516	1444	1896	1022	1459	1473.14	1.51	0	-97059	1527	1492	1455	1420	1383	1510	1438	51	437	100	870	1	1	50643410	733	40.22	1.25	12	0.77	36.00	1159.00	1693	20240524	-14.47	606	20230726	138.94	1693	-14.47	20240524	813	78.11	20240102	6720	-78.45	20230908	813	78.11	20240102	0.90	N	129890	100	50 억		766123	N	N	0	N	00	N
140	20240603	140722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1466	7	2	0.48	507295369	343644	81.87	1459	1516	1444	1896	1022	1459	1476.22	1.51	0	-79271	1527	1492	1455	1420	1383	1510	1438	51	437	100	870	1	1	50643410	742	40.72	1.26	12	0.68	36.00	1159.00	1693	20240524	-13.41	606	20230726	141.91	1693	-13.41	20240524	813	80.32	20240102	6720	-78.18	20230908	813	80.32	20240102	0.90	N	129890	100	50 억		766123	N	N	0	N	00	N
141	20240603	130724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1473	14	2	0.96	434804168	294069	70.06	1459	1516	1444	1896	1022	1459	1478.58	1.51	0	-56597	1527	1492	1455	1420	1383	1510	1438	51	437	100	870	1	1	50643410	746	40.92	1.27	12	0.58	36.00	1159.00	1693	20240524	-12.99	606	20230726	143.07	1693	-12.99	20240524	813	81.18	20240102	6720	-78.08	20230908	813	81.18	20240102	0.90	N	129890	100	50 억		766123	N	N	0	N	00	N
142	20240603	120723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1481	22	2	1.51	387503448	261967	62.41	1459	1516	1444	1896	1022	1459	1479.21	1.51	0	-57013	1527	1492	1455	1420	1383	1510	1438	51	437	100	870	1	1	50643410	750	41.14	1.28	12	0.52	36.00	1159.00	1693	20240524	-12.52	606	20230726	144.39	1693	-12.52	20240524	813	82.16	20240102	6720	-77.96	20230908	813	82.16	20240102	0.90	N	129890	100	50 억		766123	N	N	0	N	00	N
143	20240603	110719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1492	33	2	2.26	226407361	154150	36.73	1459	1500	1444	1896	1022	1459	1468.75	1.51	0	-21570	1527	1492	1455	1420	1383	1510	1438	51	437	100	870	1	1	50643410	756	41.44	1.29	12	0.30	36.00	1159.00	1693	20240524	-11.87	606	20230726	146.20	1693	-11.87	20240524	813	83.52	20240102	6720	-77.80	20230908	813	83.52	20240102	0.90	N	129890	100	50 억		766123	N	N	0	N	00	N
144	20240603	100716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1461	2	2	0.14	120094004	82434	19.64	1459	1485	1444	1896	1022	1459	1456.85	1.51	0	-16644	1527	1492	1455	1420	1383	1510	1438	51	437	100	870	1	1	50643410	740	40.58	1.26	12	0.16	36.00	1159.00	1693	20240524	-13.70	606	20230726	141.09	1693	-13.70	20240524	813	79.70	20240102	6720	-78.26	20230908	813	79.70	20240102	0.90	N	129890	100	50 억		766123	N	N	0	N	00	N
145	20240603	090716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1461	2	2	0.14	21783966	14917	3.55	1459	1485	1454	1896	1022	1459	1460.34	1.51	0	-8632	1527	1492	1455	1420	1383	1510	1438	51	437	100	870	1	1	50643410	740	40.58	1.26	12	0.03	36.00	1159.00	1693	20240524	-13.70	606	20230726	141.09	1693	-13.70	20240524	813	79.70	20240102	6720	-78.26	20230908	813	79.70	20240102	0.90	N	129890	100	50 억		766123	N	N	0	N	00	N