KissMeData/263800/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	161111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	10	2	0.19	357640570	67892	36.20	5230	5320	5230	6830	3690	5260	5267.78	0.69	0	17588	5666	5462	5346	5142	5026	5405	5085	81	1570	500	3680	10	1	16216380	855	53.23	2.55	12	0.42	99.00	2069.00	8300	20240402	-36.51	4820	20231024	9.34	8300	-36.51	20240402	5090	3.54	20240102	8300	-36.51	20240402	4820	9.34	20231024	3.94	N	263800	500	81 억		111264	N	N	0	N	00	N
3	20240628	151125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	-20	5	-0.38	316898350	60131	32.06	5230	5320	5230	6830	3690	5260	5270.13	0.69	0	17191	5666	5462	5346	5142	5026	5405	5085	81	1570	500	3680	10	1	16216380	850	52.93	2.53	12	0.37	99.00	2069.00	8300	20240402	-36.87	4820	20231024	8.71	8300	-36.87	20240402	5090	2.95	20240102	8300	-36.87	20240402	4820	8.71	20231024	3.94	N	263800	500	81 억		111264	N	N	0	N	00	N
4	20240628	141124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-10	5	-0.19	280903210	53274	28.40	5230	5320	5230	6830	3690	5260	5272.80	0.69	0	18208	5666	5462	5346	5142	5026	5405	5085	81	1570	500	3680	10	1	16216380	851	53.03	2.54	12	0.33	99.00	2069.00	8300	20240402	-36.75	4820	20231024	8.92	8300	-36.75	20240402	5090	3.14	20240102	8300	-36.75	20240402	4820	8.92	20231024	3.94	N	263800	500	81 억		111264	N	N	0	N	00	N
5	20240628	131123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	0	3	0.00	243576690	46178	24.62	5230	5320	5230	6830	3690	5260	5274.73	0.69	0	17863	5666	5462	5346	5142	5026	5405	5085	81	1570	500	3680	10	1	16216380	853	53.13	2.54	12	0.28	99.00	2069.00	8300	20240402	-36.63	4820	20231024	9.13	8300	-36.63	20240402	5090	3.34	20240102	8300	-36.63	20240402	4820	9.13	20231024	3.94	N	263800	500	81 억		111264	N	N	0	N	00	N
6	20240628	121120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	10	2	0.19	219550070	41620	22.19	5230	5320	5230	6830	3690	5260	5275.11	0.69	0	16970	5666	5462	5346	5142	5026	5405	5085	81	1570	500	3680	10	1	16216380	855	53.23	2.55	12	0.26	99.00	2069.00	8300	20240402	-36.51	4820	20231024	9.34	8300	-36.51	20240402	5090	3.54	20240102	8300	-36.51	20240402	4820	9.34	20231024	3.94	N	263800	500	81 억		111264	N	N	0	N	00	N
7	20240628	111102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	30	2	0.57	207520900	39338	20.97	5230	5320	5230	6830	3690	5260	5275.33	0.69	0	17047	5666	5462	5346	5142	5026	5405	5085	81	1570	500	3680	10	1	16216380	858	53.43	2.56	12	0.24	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	3.94	N	263800	500	81 억		111264	N	N	0	N	00	N
8	20240628	101059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	30	2	0.57	159278250	30187	16.09	5230	5320	5230	6830	3690	5260	5276.39	0.69	0	14563	5666	5462	5346	5142	5026	5405	5085	81	1570	500	3680	10	1	16216380	858	53.43	2.56	12	0.19	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	3.94	N	263800	500	81 억		111264	N	N	0	N	00	N
9	20240628	091102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	20	2	0.38	38970760	7422	3.96	5230	5280	5230	6830	3690	5260	5250.71	0.69	0	4491	5666	5462	5346	5142	5026	5405	5085	81	1570	500	3680	10	1	16216380	856	53.33	2.55	12	0.05	99.00	2069.00	8300	20240402	-36.39	4820	20231024	9.54	8300	-36.39	20240402	5090	3.73	20240102	8300	-36.39	20240402	4820	9.54	20231024	3.94	N	263800	500	81 억		111264	N	N	0	N	00	N
10	20240627	161053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	-90	5	-1.68	1002781780	186205	296.35	5550	5550	5230	6950	3750	5350	5385.52	1.09	0	-64851	5436	5392	5336	5292	5236	5400	5300	81	1600	500	3740	10	1	16216380	853	53.13	2.54	12	1.15	99.00	2069.00	8300	20240402	-36.63	4820	20231024	9.13	8300	-36.63	20240402	5090	3.34	20240102	8300	-36.63	20240402	4820	9.13	20231024	4.05	N	263800	500	81 억		176487	N	N	0	N	00	N
11	20240627	151100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-70	5	-1.31	932333930	172806	275.02	5550	5550	5260	6950	3750	5350	5395.26	1.09	0	-63182	5436	5392	5336	5292	5236	5400	5300	81	1600	500	3740	10	1	16216380	856	53.33	2.55	12	1.07	99.00	2069.00	8300	20240402	-36.39	4820	20231024	9.54	8300	-36.39	20240402	5090	3.73	20240102	8300	-36.39	20240402	4820	9.54	20231024	4.05	N	263800	500	81 억		176487	N	N	0	N	00	N
12	20240627	141058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-60	5	-1.12	850272700	157258	250.28	5550	5550	5280	6950	3750	5350	5406.86	1.09	0	-63710	5436	5392	5336	5292	5236	5400	5300	81	1600	500	3740	10	1	16216380	858	53.43	2.56	12	0.97	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	4.05	N	263800	500	81 억		176487	N	N	0	N	00	N
13	20240627	131058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	-50	5	-0.93	812174340	150069	238.84	5550	5550	5280	6950	3750	5350	5412.01	1.09	0	-62201	5436	5392	5336	5292	5236	5400	5300	81	1600	500	3740	10	1	16216380	859	53.54	2.56	12	0.93	99.00	2069.00	8300	20240402	-36.14	4820	20231024	9.96	8300	-36.14	20240402	5090	4.13	20240102	8300	-36.14	20240402	4820	9.96	20231024	4.05	N	263800	500	81 억		176487	N	N	0	N	00	N
14	20240627	121100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-60	5	-1.12	798553220	147498	234.75	5550	5550	5290	6950	3750	5350	5413.99	1.09	0	-61880	5436	5392	5336	5292	5236	5400	5300	81	1600	500	3740	10	1	16216380	858	53.43	2.56	12	0.91	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	4.05	N	263800	500	81 억		176487	N	N	0	N	00	N
15	20240627	111059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	0	3	0.00	729562660	134511	214.08	5550	5550	5310	6950	3750	5350	5423.81	1.09	0	-60063	5436	5392	5336	5292	5236	5400	5300	81	1600	500	3740	10	1	16216380	868	54.04	2.59	12	0.83	99.00	2069.00	8300	20240402	-35.54	4820	20231024	11.00	8300	-35.54	20240402	5090	5.11	20240102	8300	-35.54	20240402	4820	11.00	20231024	4.05	N	263800	500	81 억		176487	N	N	0	N	00	N
16	20240627	101059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	-20	5	-0.37	698631040	128702	204.83	5550	5550	5310	6950	3750	5350	5428.28	1.09	0	-58608	5436	5392	5336	5292	5236	5400	5300	81	1600	500	3740	10	1	16216380	864	53.84	2.58	12	0.79	99.00	2069.00	8300	20240402	-35.78	4820	20231024	10.58	8300	-35.78	20240402	5090	4.72	20240102	8300	-35.78	20240402	4820	10.58	20231024	4.05	N	263800	500	81 억		176487	N	N	0	N	00	N
17	20240627	091059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	80	2	1.50	376220650	68512	109.04	5550	5550	5400	6950	3750	5350	5491.31	1.09	0	-20778	5436	5392	5336	5292	5236	5400	5300	81	1600	500	3740	10	1	16216380	881	54.85	2.62	12	0.42	99.00	2069.00	8300	20240402	-34.58	4820	20231024	12.66	8300	-34.58	20240402	5090	6.68	20240102	8300	-34.58	20240402	4820	12.66	20231024	4.05	N	263800	500	81 억		176487	N	N	0	N	00	N
18	20240626	161054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	-20	5	-0.37	305678460	57283	69.07	5350	5380	5280	6980	3760	5370	5336.29	1.09	0	480	5483	5426	5313	5256	5143	5455	5285	81	1610	500	3750	10	1	16216380	868	54.04	2.59	12	0.35	99.00	2069.00	8300	20240402	-35.54	4820	20231024	11.00	8300	-35.54	20240402	5090	5.11	20240102	8300	-35.54	20240402	4820	11.00	20231024	4.15	N	263800	500	81 억		176007	N	N	0	N	00	N
19	20240626	151059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	-20	5	-0.37	262076780	49141	59.25	5350	5380	5280	6980	3760	5370	5333.16	1.09	0	1684	5483	5426	5313	5256	5143	5455	5285	81	1610	500	3750	10	1	16216380	868	54.04	2.59	12	0.30	99.00	2069.00	8300	20240402	-35.54	4820	20231024	11.00	8300	-35.54	20240402	5090	5.11	20240102	8300	-35.54	20240402	4820	11.00	20231024	4.15	N	263800	500	81 억		176007	N	N	0	N	00	N
20	20240626	141055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	-20	5	-0.37	213823710	40122	48.38	5350	5380	5280	6980	3760	5370	5329.34	1.09	0	290	5483	5426	5313	5256	5143	5455	5285	81	1610	500	3750	10	1	16216380	868	54.04	2.59	12	0.25	99.00	2069.00	8300	20240402	-35.54	4820	20231024	11.00	8300	-35.54	20240402	5090	5.11	20240102	8300	-35.54	20240402	4820	11.00	20231024	4.15	N	263800	500	81 억		176007	N	N	0	N	00	N
21	20240626	131057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-30	5	-0.56	168141720	31549	38.04	5350	5380	5280	6980	3760	5370	5329.54	1.09	0	-1643	5483	5426	5313	5256	5143	5455	5285	81	1610	500	3750	10	1	16216380	866	53.94	2.58	12	0.19	99.00	2069.00	8300	20240402	-35.66	4820	20231024	10.79	8300	-35.66	20240402	5090	4.91	20240102	8300	-35.66	20240402	4820	10.79	20231024	4.15	N	263800	500	81 억		176007	N	N	0	N	00	N
22	20240626	121055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	-40	5	-0.74	140588680	26370	31.80	5350	5380	5280	6980	3760	5370	5331.39	1.09	0	-3188	5483	5426	5313	5256	5143	5455	5285	81	1610	500	3750	10	1	16216380	864	53.84	2.58	12	0.16	99.00	2069.00	8300	20240402	-35.78	4820	20231024	10.58	8300	-35.78	20240402	5090	4.72	20240102	8300	-35.78	20240402	4820	10.58	20231024	4.15	N	263800	500	81 억		176007	N	N	0	N	00	N
23	20240626	111057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	-50	5	-0.93	117688850	22083	26.63	5350	5380	5280	6980	3760	5370	5329.39	1.09	0	-403	5483	5426	5313	5256	5143	5455	5285	81	1610	500	3750	10	1	16216380	863	53.74	2.57	12	0.14	99.00	2069.00	8300	20240402	-35.90	4820	20231024	10.37	8300	-35.90	20240402	5090	4.52	20240102	8300	-35.90	20240402	4820	10.37	20231024	4.15	N	263800	500	81 억		176007	N	N	0	N	00	N
24	20240626	101054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	0	3	0.00	76606590	14363	17.32	5350	5380	5280	6980	3760	5370	5333.61	1.09	0	1161	5483	5426	5313	5256	5143	5455	5285	81	1610	500	3750	10	1	16216380	871	54.24	2.60	12	0.09	99.00	2069.00	8300	20240402	-35.30	4820	20231024	11.41	8300	-35.30	20240402	5090	5.50	20240102	8300	-35.30	20240402	4820	11.41	20231024	4.15	N	263800	500	81 억		176007	N	N	0	N	00	N
25	20240626	091057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	0	3	0.00	7977740	1490	1.80	5350	5380	5350	6980	3760	5370	5354.19	1.09	0	-150	5483	5426	5313	5256	5143	5455	5285	81	1610	500	3750	10	1	16216380	871	54.24	2.60	12	0.01	99.00	2069.00	8300	20240402	-35.30	4820	20231024	11.41	8300	-35.30	20240402	5090	5.50	20240102	8300	-35.30	20240402	4820	11.41	20231024	4.15	N	263800	500	81 억		176007	N	N	0	N	00	N
26	20240625	161053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	120	2	2.29	432457220	81762	74.79	5200	5370	5200	6820	3680	5250	5288.96	0.88	0	28226	5436	5342	5296	5202	5156	5320	5180	81	1570	500	3670	10	1	16216380	871	54.24	2.60	12	0.50	99.00	2069.00	8300	20240402	-35.30	4820	20231024	11.41	8300	-35.30	20240402	5090	5.50	20240102	8300	-35.30	20240402	4820	11.41	20231024	4.20	N	263800	500	81 억		141940	N	N	0	N	00	N
27	20240625	151051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	120	2	2.29	420977380	79623	72.83	5200	5370	5200	6820	3680	5250	5287.13	0.88	0	27071	5436	5342	5296	5202	5156	5320	5180	81	1570	500	3670	10	1	16216380	871	54.24	2.60	12	0.49	99.00	2069.00	8300	20240402	-35.30	4820	20231024	11.41	8300	-35.30	20240402	5090	5.50	20240102	8300	-35.30	20240402	4820	11.41	20231024	4.20	N	263800	500	81 억		141940	N	N	0	N	00	N
28	20240625	141055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	100	2	1.90	369350680	69973	64.01	5200	5350	5200	6820	3680	5250	5278.47	0.88	0	23548	5436	5342	5296	5202	5156	5320	5180	81	1570	500	3670	10	1	16216380	868	54.04	2.59	12	0.43	99.00	2069.00	8300	20240402	-35.54	4820	20231024	11.00	8300	-35.54	20240402	5090	5.11	20240102	8300	-35.54	20240402	4820	11.00	20231024	4.20	N	263800	500	81 억		141940	N	N	0	N	00	N
29	20240625	131055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	60	2	1.14	319867820	60682	55.51	5200	5340	5200	6820	3680	5250	5271.21	0.88	0	19154	5436	5342	5296	5202	5156	5320	5180	81	1570	500	3670	10	1	16216380	861	53.64	2.57	12	0.37	99.00	2069.00	8300	20240402	-36.02	4820	20231024	10.17	8300	-36.02	20240402	5090	4.32	20240102	8300	-36.02	20240402	4820	10.17	20231024	4.20	N	263800	500	81 억		141940	N	N	0	N	00	N
30	20240625	121058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	40	2	0.76	267738510	50852	46.52	5200	5340	5200	6820	3680	5250	5265.05	0.88	0	15897	5436	5342	5296	5202	5156	5320	5180	81	1570	500	3670	10	1	16216380	858	53.43	2.56	12	0.31	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	4.20	N	263800	500	81 억		141940	N	N	0	N	00	N
31	20240625	111055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	30	2	0.57	247168130	46964	42.96	5200	5340	5200	6820	3680	5250	5262.93	0.88	0	15678	5436	5342	5296	5202	5156	5320	5180	81	1570	500	3670	10	1	16216380	856	53.33	2.55	12	0.29	99.00	2069.00	8300	20240402	-36.39	4820	20231024	9.54	8300	-36.39	20240402	5090	3.73	20240102	8300	-36.39	20240402	4820	9.54	20231024	4.20	N	263800	500	81 억		141940	N	N	0	N	00	N
32	20240625	101054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	30	2	0.57	219487720	41683	38.13	5200	5340	5200	6820	3680	5250	5265.64	0.88	0	15332	5436	5342	5296	5202	5156	5320	5180	81	1570	500	3670	10	1	16216380	856	53.33	2.55	12	0.26	99.00	2069.00	8300	20240402	-36.39	4820	20231024	9.54	8300	-36.39	20240402	5090	3.73	20240102	8300	-36.39	20240402	4820	9.54	20231024	4.20	N	263800	500	81 억		141940	N	N	0	N	00	N
33	20240625	091053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	80	2	1.52	126615180	24043	21.99	5200	5340	5200	6820	3680	5250	5266.20	0.88	0	13909	5436	5342	5296	5202	5156	5320	5180	81	1570	500	3670	10	1	16216380	864	53.84	2.58	12	0.15	99.00	2069.00	8300	20240402	-35.78	4820	20231024	10.58	8300	-35.78	20240402	5090	4.72	20240102	8300	-35.78	20240402	4820	10.58	20231024	4.20	N	263800	500	81 억		141940	N	N	0	N	00	N
34	20240624	161054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-130	5	-2.42	568652570	107439	85.65	5350	5390	5250	6990	3770	5380	5292.88	0.69	0	30433	5813	5596	5463	5246	5113	5530	5180	81	1610	500	3760	10	1	16216380	851	53.03	2.54	12	0.66	99.00	2069.00	8300	20240402	-36.75	4820	20231024	8.92	8300	-36.75	20240402	5090	3.14	20240102	8300	-36.75	20240402	4820	8.92	20231024	4.14	N	263800	500	81 억		111571	N	N	0	N	00	N
35	20240624	151050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	-110	5	-2.04	542989310	102558	81.76	5350	5390	5260	6990	3770	5380	5294.46	0.69	0	28128	5813	5596	5463	5246	5113	5530	5180	81	1610	500	3760	10	1	16216380	855	53.23	2.55	12	0.63	99.00	2069.00	8300	20240402	-36.51	4820	20231024	9.34	8300	-36.51	20240402	5090	3.54	20240102	8300	-36.51	20240402	4820	9.34	20231024	4.14	N	263800	500	81 억		111571	N	N	0	N	00	N
36	20240624	141051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-70	5	-1.30	458582400	86555	69.00	5350	5390	5260	6990	3770	5380	5298.16	0.69	0	25906	5813	5596	5463	5246	5113	5530	5180	81	1610	500	3760	10	1	16216380	861	53.64	2.57	12	0.53	99.00	2069.00	8300	20240402	-36.02	4820	20231024	10.17	8300	-36.02	20240402	5090	4.32	20240102	8300	-36.02	20240402	4820	10.17	20231024	4.14	N	263800	500	81 억		111571	N	N	0	N	00	N
37	20240624	131049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	-110	5	-2.04	405450560	76542	61.02	5350	5390	5260	6990	3770	5380	5297.10	0.69	0	21397	5813	5596	5463	5246	5113	5530	5180	81	1610	500	3760	10	1	16216380	855	53.23	2.55	12	0.47	99.00	2069.00	8300	20240402	-36.51	4820	20231024	9.34	8300	-36.51	20240402	5090	3.54	20240102	8300	-36.51	20240402	4820	9.34	20231024	4.14	N	263800	500	81 억		111571	N	N	0	N	00	N
38	20240624	121051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-100	5	-1.86	364544730	68802	54.85	5350	5390	5260	6990	3770	5380	5298.46	0.69	0	17668	5813	5596	5463	5246	5113	5530	5180	81	1610	500	3760	10	1	16216380	856	53.33	2.55	12	0.42	99.00	2069.00	8300	20240402	-36.39	4820	20231024	9.54	8300	-36.39	20240402	5090	3.73	20240102	8300	-36.39	20240402	4820	9.54	20231024	4.14	N	263800	500	81 억		111571	N	N	0	N	00	N
39	20240624	111053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-100	5	-1.86	342799850	64679	51.56	5350	5390	5260	6990	3770	5380	5300.02	0.69	0	15604	5813	5596	5463	5246	5113	5530	5180	81	1610	500	3760	10	1	16216380	856	53.33	2.55	12	0.40	99.00	2069.00	8300	20240402	-36.39	4820	20231024	9.54	8300	-36.39	20240402	5090	3.73	20240102	8300	-36.39	20240402	4820	9.54	20231024	4.14	N	263800	500	81 억		111571	N	N	0	N	00	N
40	20240624	101050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-40	5	-0.74	251241110	47367	37.76	5350	5390	5270	6990	3770	5380	5304.14	0.69	0	10587	5813	5596	5463	5246	5113	5530	5180	81	1610	500	3760	10	1	16216380	866	53.94	2.58	12	0.29	99.00	2069.00	8300	20240402	-35.66	4820	20231024	10.79	8300	-35.66	20240402	5090	4.91	20240102	8300	-35.66	20240402	4820	10.79	20231024	4.14	N	263800	500	81 억		111571	N	N	0	N	00	N
41	20240624	091051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	-60	5	-1.12	45100010	8459	6.74	5350	5390	5310	6990	3770	5380	5331.60	0.69	0	-876	5813	5596	5463	5246	5113	5530	5180	81	1610	500	3760	10	1	16216380	863	53.74	2.57	12	0.05	99.00	2069.00	8300	20240402	-35.90	4820	20231024	10.37	8300	-35.90	20240402	5090	4.52	20240102	8300	-35.90	20240402	4820	10.37	20231024	4.14	N	263800	500	81 억		111571	N	N	0	N	00	N
42	20240621	161015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5380	-240	5	-4.27	686012120	124514	197.31	5640	5680	5330	7300	3940	5620	5509.26	0.70	0	-2912	5706	5662	5586	5542	5466	5685	5565	81	1680	500	3930	10	1	16216380	872	54.34	2.60	12	0.77	99.00	2069.00	8300	20240402	-35.18	4820	20231024	11.62	8300	-35.18	20240402	5090	5.70	20240102	8300	-35.18	20240402	4820	11.62	20231024	4.19	N	263800	500	81 억		113127	N	N	0	N	00	N
43	20240621	151016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	-210	5	-3.74	527363270	94960	150.48	5640	5680	5400	7300	3940	5620	5553.24	0.70	0	-5533	5706	5662	5586	5542	5466	5685	5565	81	1680	500	3930	10	1	16216380	877	54.65	2.61	12	0.59	99.00	2069.00	8300	20240402	-34.82	4820	20231024	12.24	8300	-34.82	20240402	5090	6.29	20240102	8300	-34.82	20240402	4820	12.24	20231024	4.19	N	263800	500	81 억		113127	N	N	0	N	00	N
44	20240621	141014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-100	5	-1.78	412310340	73823	116.98	5640	5680	5490	7300	3940	5620	5584.93	0.70	0	-3895	5706	5662	5586	5542	5466	5685	5565	81	1680	500	3930	10	1	16216380	895	55.76	2.67	12	0.46	99.00	2069.00	8300	20240402	-33.49	4820	20231024	14.52	8300	-33.49	20240402	5090	8.45	20240102	8300	-33.49	20240402	4820	14.52	20231024	4.19	N	263800	500	81 억		113127	N	N	0	N	00	N
45	20240621	131017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-100	5	-1.78	354337040	63306	100.32	5640	5680	5510	7300	3940	5620	5597.06	0.70	0	-4044	5706	5662	5586	5542	5466	5685	5565	81	1680	500	3930	10	1	16216380	895	55.76	2.67	12	0.39	99.00	2069.00	8300	20240402	-33.49	4820	20231024	14.52	8300	-33.49	20240402	5090	8.45	20240102	8300	-33.49	20240402	4820	14.52	20231024	4.19	N	263800	500	81 억		113127	N	N	0	N	00	N
46	20240621	121018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	-60	5	-1.07	291956150	52021	82.43	5640	5680	5530	7300	3940	5620	5612.21	0.70	0	943	5706	5662	5586	5542	5466	5685	5565	81	1680	500	3930	10	1	16216380	902	56.16	2.69	12	0.32	99.00	2069.00	8300	20240402	-33.01	4820	20231024	15.35	8300	-33.01	20240402	5090	9.23	20240102	8300	-33.01	20240402	4820	15.35	20231024	4.19	N	263800	500	81 억		113127	N	N	0	N	00	N
47	20240621	111016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	10	2	0.18	141297890	25030	39.66	5640	5680	5600	7300	3940	5620	5645.56	0.70	0	-2478	5706	5662	5586	5542	5466	5685	5565	81	1680	500	3930	10	1	16216380	913	56.87	2.72	12	0.15	99.00	2069.00	8300	20240402	-32.17	4820	20231024	16.80	8300	-32.17	20240402	5090	10.61	20240102	8300	-32.17	20240402	4820	16.80	20231024	4.19	N	263800	500	81 억		113127	N	N	0	N	00	N
48	20240621	101013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	20	2	0.36	90165330	15988	25.34	5640	5670	5600	7300	3940	5620	5640.08	0.70	0	-336	5706	5662	5586	5542	5466	5685	5565	81	1680	500	3930	10	1	16216380	915	56.97	2.73	12	0.10	99.00	2069.00	8300	20240402	-32.05	4820	20231024	17.01	8300	-32.05	20240402	5090	10.81	20240102	8300	-32.05	20240402	4820	17.01	20231024	4.19	N	263800	500	81 억		113127	N	N	0	N	00	N
49	20240621	091018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	10	2	0.18	45857380	8124	12.87	5640	5670	5600	7300	3940	5620	5645.99	0.70	0	-75	5706	5662	5586	5542	5466	5685	5565	81	1680	500	3930	10	1	16216380	913	56.87	2.72	12	0.05	99.00	2069.00	8300	20240402	-32.17	4820	20231024	16.80	8300	-32.17	20240402	5090	10.61	20240102	8300	-32.17	20240402	4820	16.80	20231024	4.19	N	263800	500	81 억		113127	N	N	0	N	00	N
50	20240620	161010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	70	2	1.26	337005790	60631	92.79	5530	5630	5510	7210	3890	5550	5558.27	0.66	0	4853	5643	5596	5543	5496	5443	5620	5520	81	1660	500	3880	10	1	16216380	911	56.77	2.72	12	0.37	99.00	2069.00	8300	20240402	-32.29	4820	20231024	16.60	8300	-32.29	20240402	5090	10.41	20240102	8300	-32.29	20240402	4820	16.60	20231024	4.21	N	263800	500	81 억		107728	N	N	0	N	00	N
51	20240620	151012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	70	2	1.26	325796320	58633	89.74	5530	5630	5510	7210	3890	5550	5556.54	0.66	0	4955	5643	5596	5543	5496	5443	5620	5520	81	1660	500	3880	10	1	16216380	911	56.77	2.72	12	0.36	99.00	2069.00	8300	20240402	-32.29	4820	20231024	16.60	8300	-32.29	20240402	5090	10.41	20240102	8300	-32.29	20240402	4820	16.60	20231024	4.21	N	263800	500	81 억		107728	N	N	0	N	00	N
52	20240620	141012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	10	2	0.18	239501940	43164	66.06	5530	5580	5510	7210	3890	5550	5548.65	0.66	0	2486	5643	5596	5543	5496	5443	5620	5520	81	1660	500	3880	10	1	16216380	902	56.16	2.69	12	0.27	99.00	2069.00	8300	20240402	-33.01	4820	20231024	15.35	8300	-33.01	20240402	5090	9.23	20240102	8300	-33.01	20240402	4820	15.35	20231024	4.21	N	263800	500	81 억		107728	N	N	0	N	00	N
53	20240620	131012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	10	2	0.18	194935080	35154	53.80	5530	5570	5510	7210	3890	5550	5545.17	0.66	0	392	5643	5596	5543	5496	5443	5620	5520	81	1660	500	3880	10	1	16216380	902	56.16	2.69	12	0.22	99.00	2069.00	8300	20240402	-33.01	4820	20231024	15.35	8300	-33.01	20240402	5090	9.23	20240102	8300	-33.01	20240402	4820	15.35	20231024	4.21	N	263800	500	81 억		107728	N	N	0	N	00	N
54	20240620	121010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	0	3	0.00	155621620	28075	42.97	5530	5570	5510	7210	3890	5550	5543.07	0.66	0	1471	5643	5596	5543	5496	5443	5620	5520	81	1660	500	3880	10	1	16216380	900	56.06	2.68	12	0.17	99.00	2069.00	8300	20240402	-33.13	4820	20231024	15.15	8300	-33.13	20240402	5090	9.04	20240102	8300	-33.13	20240402	4820	15.15	20231024	4.21	N	263800	500	81 억		107728	N	N	0	N	00	N
55	20240620	111013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-10	5	-0.18	114122440	20594	31.52	5530	5570	5510	7210	3890	5550	5541.54	0.66	0	2006	5643	5596	5543	5496	5443	5620	5520	81	1660	500	3880	10	1	16216380	898	55.96	2.68	12	0.13	99.00	2069.00	8300	20240402	-33.25	4820	20231024	14.94	8300	-33.25	20240402	5090	8.84	20240102	8300	-33.25	20240402	4820	14.94	20231024	4.21	N	263800	500	81 억		107728	N	N	0	N	00	N
56	20240620	101014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	0	3	0.00	94475380	17058	26.11	5530	5570	5510	7210	3890	5550	5538.48	0.66	0	2110	5643	5596	5543	5496	5443	5620	5520	81	1660	500	3880	10	1	16216380	900	56.06	2.68	12	0.11	99.00	2069.00	8300	20240402	-33.13	4820	20231024	15.15	8300	-33.13	20240402	5090	9.04	20240102	8300	-33.13	20240402	4820	15.15	20231024	4.21	N	263800	500	81 억		107728	N	N	0	N	00	N
57	20240620	091017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	10	2	0.18	41030350	7427	11.37	5530	5560	5510	7210	3890	5550	5524.48	0.66	0	2084	5643	5596	5543	5496	5443	5620	5520	81	1660	500	3880	10	1	16216380	902	56.16	2.69	12	0.05	99.00	2069.00	8300	20240402	-33.01	4820	20231024	15.35	8300	-33.01	20240402	5090	9.23	20240102	8300	-33.01	20240402	4820	15.35	20231024	4.21	N	263800	500	81 억		107728	N	N	0	N	00	N
58	20240619	161007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	20	2	0.36	303404180	54859	46.43	5530	5590	5490	7180	3880	5530	5530.49	0.66	0	1166	5890	5710	5620	5440	5350	5665	5395	81	1650	500	3870	10	1	16216380	900	56.06	2.68	12	0.34	99.00	2069.00	8300	20240402	-33.13	4820	20231024	15.15	8300	-33.13	20240402	5090	9.04	20240102	8300	-33.13	20240402	4820	15.15	20231024	4.23	N	263800	500	81 억		106662	N	N	0	N	00	N
59	20240619	151007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	20	2	0.36	275831210	49868	42.20	5530	5590	5490	7180	3880	5530	5531.23	0.66	0	412	5890	5710	5620	5440	5350	5665	5395	81	1650	500	3870	10	1	16216380	900	56.06	2.68	12	0.31	99.00	2069.00	8300	20240402	-33.13	4820	20231024	15.15	8300	-33.13	20240402	5090	9.04	20240102	8300	-33.13	20240402	4820	15.15	20231024	4.23	N	263800	500	81 억		106662	N	N	0	N	00	N
60	20240619	141015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-10	5	-0.18	216059400	39042	33.04	5530	5590	5490	7180	3880	5530	5534.02	0.66	0	-1045	5890	5710	5620	5440	5350	5665	5395	81	1650	500	3870	10	1	16216380	895	55.76	2.67	12	0.24	99.00	2069.00	8300	20240402	-33.49	4820	20231024	14.52	8300	-33.49	20240402	5090	8.45	20240102	8300	-33.49	20240402	4820	14.52	20231024	4.23	N	263800	500	81 억		106662	N	N	0	N	00	N
61	20240619	131002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-30	5	-0.54	207428700	37477	31.72	5530	5590	5490	7180	3880	5530	5534.83	0.66	0	-1049	5890	5710	5620	5440	5350	5665	5395	81	1650	500	3870	10	1	16216380	892	55.56	2.66	12	0.23	99.00	2069.00	8300	20240402	-33.73	4820	20231024	14.11	8300	-33.73	20240402	5090	8.06	20240102	8300	-33.73	20240402	4820	14.11	20231024	4.23	N	263800	500	81 억		106662	N	N	0	N	00	N
62	20240619	121005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	0	3	0.00	130757410	23576	19.95	5530	5590	5520	7180	3880	5530	5546.21	0.66	0	-1015	5890	5710	5620	5440	5350	5665	5395	81	1650	500	3870	10	1	16216380	897	55.86	2.67	12	0.15	99.00	2069.00	8300	20240402	-33.37	4820	20231024	14.73	8300	-33.37	20240402	5090	8.64	20240102	8300	-33.37	20240402	4820	14.73	20231024	4.23	N	263800	500	81 억		106662	N	N	0	N	00	N
63	20240619	111008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	30	2	0.54	104029180	18742	15.86	5530	5590	5520	7180	3880	5530	5550.59	0.66	0	-679	5890	5710	5620	5440	5350	5665	5395	81	1650	500	3870	10	1	16216380	902	56.16	2.69	12	0.12	99.00	2069.00	8300	20240402	-33.01	4820	20231024	15.35	8300	-33.01	20240402	5090	9.23	20240102	8300	-33.01	20240402	4820	15.35	20231024	4.23	N	263800	500	81 억		106662	N	N	0	N	00	N
64	20240619	101011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	0	3	0.00	73604120	13258	11.22	5530	5590	5520	7180	3880	5530	5551.68	0.66	0	-955	5890	5710	5620	5440	5350	5665	5395	81	1650	500	3870	10	1	16216380	897	55.86	2.67	12	0.08	99.00	2069.00	8300	20240402	-33.37	4820	20231024	14.73	8300	-33.37	20240402	5090	8.64	20240102	8300	-33.37	20240402	4820	14.73	20231024	4.23	N	263800	500	81 억		106662	N	N	0	N	00	N
65	20240619	091014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	20	2	0.36	11062800	1996	1.69	5530	5590	5520	7180	3880	5530	5542.48	0.66	0	-856	5890	5710	5620	5440	5350	5665	5395	81	1650	500	3870	10	1	16216380	900	56.06	2.68	12	0.01	99.00	2069.00	8300	20240402	-33.13	4820	20231024	15.15	8300	-33.13	20240402	5090	9.04	20240102	8300	-33.13	20240402	4820	15.15	20231024	4.23	N	263800	500	81 억		106662	N	N	0	N	00	N
66	20240618	161003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	-50	5	-0.90	658750310	117210	169.11	5580	5800	5530	7250	3910	5580	5621.17	0.72	0	-7404	5746	5662	5616	5532	5486	5640	5510	81	1670	500	3900	10	1	16216380	897	55.86	2.67	12	0.72	99.00	2069.00	8300	20240402	-33.37	4820	20231024	14.73	8300	-33.37	20240402	5090	8.64	20240102	8300	-33.37	20240402	4820	14.73	20231024	4.18	N	263800	500	81 억		116081	N	N	0	N	00	N
67	20240618	151001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-30	5	-0.54	617597510	109773	158.38	5580	5800	5530	7250	3910	5580	5626.13	0.72	0	-7831	5746	5662	5616	5532	5486	5640	5510	81	1670	500	3900	10	1	16216380	900	56.06	2.68	12	0.68	99.00	2069.00	8300	20240402	-33.13	4820	20231024	15.15	8300	-33.13	20240402	5090	9.04	20240102	8300	-33.13	20240402	4820	15.15	20231024	4.18	N	263800	500	81 억		116081	N	N	0	N	00	N
68	20240618	141005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-30	5	-0.54	588479380	104518	150.80	5580	5800	5530	7250	3910	5580	5630.41	0.72	0	-7964	5746	5662	5616	5532	5486	5640	5510	81	1670	500	3900	10	1	16216380	900	56.06	2.68	12	0.64	99.00	2069.00	8300	20240402	-33.13	4820	20231024	15.15	8300	-33.13	20240402	5090	9.04	20240102	8300	-33.13	20240402	4820	15.15	20231024	4.18	N	263800	500	81 억		116081	N	N	0	N	00	N
69	20240618	131006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	10	2	0.18	520628730	92296	133.16	5580	5800	5570	7250	3910	5580	5640.86	0.72	0	-8637	5746	5662	5616	5532	5486	5640	5510	81	1670	500	3900	10	1	16216380	906	56.46	2.70	12	0.57	99.00	2069.00	8300	20240402	-32.65	4820	20231024	15.98	8300	-32.65	20240402	5090	9.82	20240102	8300	-32.65	20240402	4820	15.98	20231024	4.18	N	263800	500	81 억		116081	N	N	0	N	00	N
70	20240618	121003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	0	3	0.00	485041240	85924	123.97	5580	5800	5570	7250	3910	5580	5645.00	0.72	0	-7816	5746	5662	5616	5532	5486	5640	5510	81	1670	500	3900	10	1	16216380	905	56.36	2.70	12	0.53	99.00	2069.00	8300	20240402	-32.77	4820	20231024	15.77	8300	-32.77	20240402	5090	9.63	20240102	8300	-32.77	20240402	4820	15.77	20231024	4.18	N	263800	500	81 억		116081	N	N	0	N	00	N
71	20240618	111003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	30	2	0.54	436843990	77292	111.51	5580	5800	5580	7250	3910	5580	5651.87	0.72	0	-7319	5746	5662	5616	5532	5486	5640	5510	81	1670	500	3900	10	1	16216380	910	56.67	2.71	12	0.48	99.00	2069.00	8300	20240402	-32.41	4820	20231024	16.39	8300	-32.41	20240402	5090	10.22	20240102	8300	-32.41	20240402	4820	16.39	20231024	4.18	N	263800	500	81 억		116081	N	N	0	N	00	N
72	20240618	101002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	200	2	3.58	197844190	34984	50.47	5580	5800	5580	7250	3910	5580	5655.28	0.72	0	3650	5746	5662	5616	5532	5486	5640	5510	81	1670	500	3900	10	1	16216380	937	58.38	2.79	12	0.22	99.00	2069.00	8300	20240402	-30.36	4820	20231024	19.92	8300	-30.36	20240402	5090	13.56	20240102	8300	-30.36	20240402	4820	19.92	20231024	4.18	N	263800	500	81 억		116081	N	N	0	N	00	N
73	20240618	091012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	30	2	0.54	29894430	5352	7.72	5580	5630	5580	7250	3910	5580	5585.66	0.72	0	485	5746	5662	5616	5532	5486	5640	5510	81	1670	500	3900	10	1	16216380	910	56.67	2.71	12	0.03	99.00	2069.00	8300	20240402	-32.41	4820	20231024	16.39	8300	-32.41	20240402	5090	10.22	20240102	8300	-32.41	20240402	4820	16.39	20231024	4.18	N	263800	500	81 억		116081	N	N	0	N	00	N
74	20240617	160954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	-50	5	-0.89	385154040	68556	39.71	5620	5700	5570	7310	3950	5630	5618.17	0.70	0	1524	5950	5790	5710	5550	5470	5750	5510	81	1680	500	3940	10	1	16216380	905	56.36	2.70	12	0.42	99.00	2069.00	8300	20240402	-32.77	4820	20231024	15.77	8300	-32.77	20240402	5090	9.63	20240102	8300	-32.77	20240402	4820	15.77	20231024	4.23	N	263800	500	81 억		114321	N	N	0	N	00	N
75	20240617	151002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-30	5	-0.53	366407690	65198	37.76	5620	5700	5570	7310	3950	5630	5619.92	0.70	0	1679	5950	5790	5710	5550	5470	5750	5510	81	1680	500	3940	10	1	16216380	908	56.57	2.71	12	0.40	99.00	2069.00	8300	20240402	-32.53	4820	20231024	16.18	8300	-32.53	20240402	5090	10.02	20240102	8300	-32.53	20240402	4820	16.18	20231024	4.23	N	263800	500	81 억		114321	N	N	0	N	00	N
76	20240617	140953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	-20	5	-0.36	334577590	59505	34.47	5620	5700	5570	7310	3950	5630	5622.68	0.70	0	1794	5950	5790	5710	5550	5470	5750	5510	81	1680	500	3940	10	1	16216380	910	56.67	2.71	12	0.37	99.00	2069.00	8300	20240402	-32.41	4820	20231024	16.39	8300	-32.41	20240402	5090	10.22	20240102	8300	-32.41	20240402	4820	16.39	20231024	4.23	N	263800	500	81 억		114321	N	N	0	N	00	N
77	20240617	130952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	-20	5	-0.36	304922450	54201	31.39	5620	5700	5570	7310	3950	5630	5625.77	0.70	0	2365	5950	5790	5710	5550	5470	5750	5510	81	1680	500	3940	10	1	16216380	910	56.67	2.71	12	0.33	99.00	2069.00	8300	20240402	-32.41	4820	20231024	16.39	8300	-32.41	20240402	5090	10.22	20240102	8300	-32.41	20240402	4820	16.39	20231024	4.23	N	263800	500	81 억		114321	N	N	0	N	00	N
78	20240617	120952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	0	3	0.00	256354510	45512	26.36	5620	5700	5570	7310	3950	5630	5632.68	0.70	0	2368	5950	5790	5710	5550	5470	5750	5510	81	1680	500	3940	10	1	16216380	913	56.87	2.72	12	0.28	99.00	2069.00	8300	20240402	-32.17	4820	20231024	16.80	8300	-32.17	20240402	5090	10.61	20240102	8300	-32.17	20240402	4820	16.80	20231024	4.23	N	263800	500	81 억		114321	N	N	0	N	00	N
79	20240617	110945	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	40	2	0.71	193232980	34282	19.86	5620	5700	5570	7310	3950	5630	5636.57	0.70	0	2031	5950	5790	5710	5550	5470	5750	5510	81	1680	500	3940	10	1	16216380	919	57.27	2.74	12	0.21	99.00	2069.00	8300	20240402	-31.69	4820	20231024	17.63	8300	-31.69	20240402	5090	11.39	20240102	8300	-31.69	20240402	4820	17.63	20231024	4.23	N	263800	500	81 억		114321	N	N	0	N	00	N
80	20240617	100946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	40	2	0.71	123266830	21904	12.69	5620	5700	5570	7310	3950	5630	5627.59	0.70	0	3202	5950	5790	5710	5550	5470	5750	5510	81	1680	500	3940	10	1	16216380	919	57.27	2.74	12	0.14	99.00	2069.00	8300	20240402	-31.69	4820	20231024	17.63	8300	-31.69	20240402	5090	11.39	20240102	8300	-31.69	20240402	4820	17.63	20231024	4.23	N	263800	500	81 억		114321	N	N	0	N	00	N
81	20240617	090950	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	70	2	1.24	21671270	3849	2.23	5620	5700	5620	7310	3950	5630	5630.36	0.70	0	208	5950	5790	5710	5550	5470	5750	5510	81	1680	500	3940	10	1	16216380	924	57.58	2.75	12	0.02	99.00	2069.00	8300	20240402	-31.33	4820	20231024	18.26	8300	-31.33	20240402	5090	11.98	20240102	8300	-31.33	20240402	4820	18.26	20231024	4.23	N	263800	500	81 억		114321	N	N	0	N	00	N
82	20240614	160824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-240	5	-4.09	975005720	171433	184.69	5840	5870	5630	7630	4110	5870	5686.98	0.87	0	-23968	5983	5926	5873	5816	5763	5955	5845	81	1760	500	4100	10	1	16216380	913	56.87	2.72	12	1.06	99.00	2069.00	8300	20240402	-32.17	4820	20231024	16.80	8300	-32.17	20240402	5090	10.61	20240102	8300	-32.17	20240402	4820	16.80	20231024	4.29	N	263800	500	81 억		141284	N	N	0	N	00	N
83	20240614	150827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	-230	5	-3.92	829835440	145669	156.93	5840	5870	5630	7630	4110	5870	5695.76	0.87	0	-21694	5983	5926	5873	5816	5763	5955	5845	81	1760	500	4100	10	1	16216380	915	56.97	2.73	12	0.90	99.00	2069.00	8300	20240402	-32.05	4820	20231024	17.01	8300	-32.05	20240402	5090	10.81	20240102	8300	-32.05	20240402	4820	17.01	20231024	4.29	N	263800	500	81 억		141284	N	N	0	N	00	N
84	20240614	140826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5660	-210	5	-3.58	637463030	111570	120.20	5840	5870	5630	7630	4110	5870	5712.44	0.87	0	-14842	5983	5926	5873	5816	5763	5955	5845	81	1760	500	4100	10	1	16216380	918	57.17	2.74	12	0.69	99.00	2069.00	8300	20240402	-31.81	4820	20231024	17.43	8300	-31.81	20240402	5090	11.20	20240102	8300	-31.81	20240402	4820	17.43	20231024	4.29	N	263800	500	81 억		141284	N	N	0	N	00	N
85	20240614	130828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	-190	5	-3.24	577510880	101037	108.85	5840	5870	5630	7630	4110	5870	5714.61	0.87	0	-13553	5983	5926	5873	5816	5763	5955	5845	81	1760	500	4100	10	1	16216380	921	57.37	2.75	12	0.62	99.00	2069.00	8300	20240402	-31.57	4820	20231024	17.84	8300	-31.57	20240402	5090	11.59	20240102	8300	-31.57	20240402	4820	17.84	20231024	4.29	N	263800	500	81 억		141284	N	N	0	N	00	N
86	20240614	120831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	-190	5	-3.24	535518760	93644	100.88	5840	5870	5630	7630	4110	5870	5717.36	0.87	0	-11473	5983	5926	5873	5816	5763	5955	5845	81	1760	500	4100	10	1	16216380	921	57.37	2.75	12	0.58	99.00	2069.00	8300	20240402	-31.57	4820	20231024	17.84	8300	-31.57	20240402	5090	11.59	20240102	8300	-31.57	20240402	4820	17.84	20231024	4.29	N	263800	500	81 억		141284	N	N	0	N	00	N
87	20240614	110935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	-220	5	-3.75	486034800	84887	91.45	5840	5870	5630	7630	4110	5870	5724.30	0.87	0	-10395	5983	5926	5873	5816	5763	5955	5845	81	1760	500	4100	10	1	16216380	916	57.07	2.73	12	0.52	99.00	2069.00	8300	20240402	-31.93	4820	20231024	17.22	8300	-31.93	20240402	5090	11.00	20240102	8300	-31.93	20240402	4820	17.22	20231024	4.29	N	263800	500	81 억		141284	N	N	0	N	00	N
88	20240614	100934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-120	5	-2.04	197476700	34087	36.72	5840	5870	5740	7630	4110	5870	5791.47	0.87	0	-13962	5983	5926	5873	5816	5763	5955	5845	81	1760	500	4100	10	1	16216380	932	58.08	2.78	12	0.21	99.00	2069.00	8300	20240402	-30.72	4820	20231024	19.29	8300	-30.72	20240402	5090	12.97	20240102	8300	-30.72	20240402	4820	19.29	20231024	4.29	N	263800	500	81 억		141284	N	N	0	N	00	N
89	20240614	090940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	-50	5	-0.85	53434020	9145	9.85	5840	5870	5820	7630	4110	5870	5840.39	0.87	0	-604	5983	5926	5873	5816	5763	5955	5845	81	1760	500	4100	10	1	16216380	944	58.79	2.81	12	0.06	99.00	2069.00	8300	20240402	-29.88	4820	20231024	20.75	8300	-29.88	20240402	5090	14.34	20240102	8300	-29.88	20240402	4820	20.75	20231024	4.29	N	263800	500	81 억		141284	N	N	0	N	00	N
90	20240613	160925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	60	2	1.03	541615780	92173	49.40	5820	5930	5820	7550	4070	5810	5876.14	0.73	0	17580	6170	5990	5900	5720	5630	5945	5675	81	1740	500	4060	10	1	16216380	952	59.29	2.84	12	0.57	99.00	2069.00	8300	20240402	-29.28	4820	20231024	21.78	8300	-29.28	20240402	5090	15.32	20240102	8300	-29.28	20240402	4820	21.78	20231024	4.28	N	263800	500	81 억		118743	N	N	0	N	00	N
91	20240613	150942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	40	2	0.69	506676450	86223	46.21	5820	5930	5820	7550	4070	5810	5876.35	0.73	0	16865	6170	5990	5900	5720	5630	5945	5675	81	1740	500	4060	10	1	16216380	949	59.09	2.83	12	0.53	99.00	2069.00	8300	20240402	-29.52	4820	20231024	21.37	8300	-29.52	20240402	5090	14.93	20240102	8300	-29.52	20240402	4820	21.37	20231024	4.28	N	263800	500	81 억		118743	N	N	0	N	00	N
92	20240613	140931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	50	2	0.86	426388950	72536	38.87	5820	5930	5820	7550	4070	5810	5878.31	0.73	0	12043	6170	5990	5900	5720	5630	5945	5675	81	1740	500	4060	10	1	16216380	950	59.19	2.83	12	0.45	99.00	2069.00	8300	20240402	-29.40	4820	20231024	21.58	8300	-29.40	20240402	5090	15.13	20240102	8300	-29.40	20240402	4820	21.58	20231024	4.28	N	263800	500	81 억		118743	N	N	0	N	00	N
93	20240613	130929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	90	2	1.55	366345520	62316	33.40	5820	5930	5820	7550	4070	5810	5878.84	0.73	0	13251	6170	5990	5900	5720	5630	5945	5675	81	1740	500	4060	10	1	16216380	957	59.60	2.85	12	0.38	99.00	2069.00	8300	20240402	-28.92	4820	20231024	22.41	8300	-28.92	20240402	5090	15.91	20240102	8300	-28.92	20240402	4820	22.41	20231024	4.28	N	263800	500	81 억		118743	N	N	0	N	00	N
94	20240613	120933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	90	2	1.55	313180030	53281	28.55	5820	5930	5820	7550	4070	5810	5877.89	0.73	0	13973	6170	5990	5900	5720	5630	5945	5675	81	1740	500	4060	10	1	16216380	957	59.60	2.85	12	0.33	99.00	2069.00	8300	20240402	-28.92	4820	20231024	22.41	8300	-28.92	20240402	5090	15.91	20240102	8300	-28.92	20240402	4820	22.41	20231024	4.28	N	263800	500	81 억		118743	N	N	0	N	00	N
95	20240613	110925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	80	2	1.38	211283370	36022	19.30	5820	5900	5820	7550	4070	5810	5865.40	0.73	0	6901	6170	5990	5900	5720	5630	5945	5675	81	1740	500	4060	10	1	16216380	955	59.49	2.85	12	0.22	99.00	2069.00	8300	20240402	-29.04	4820	20231024	22.20	8300	-29.04	20240402	5090	15.72	20240102	8300	-29.04	20240402	4820	22.20	20231024	4.28	N	263800	500	81 억		118743	N	N	0	N	00	N
96	20240613	100925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	80	2	1.38	139174850	23765	12.74	5820	5900	5820	7550	4070	5810	5856.29	0.73	0	5964	6170	5990	5900	5720	5630	5945	5675	81	1740	500	4060	10	1	16216380	955	59.49	2.85	12	0.15	99.00	2069.00	8300	20240402	-29.04	4820	20231024	22.20	8300	-29.04	20240402	5090	15.72	20240102	8300	-29.04	20240402	4820	22.20	20231024	4.28	N	263800	500	81 억		118743	N	N	0	N	00	N
97	20240613	090933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	80	2	1.38	24064520	4120	2.21	5820	5890	5820	7550	4070	5810	5840.90	0.73	0	500	6170	5990	5900	5720	5630	5945	5675	81	1740	500	4060	10	1	16216380	955	59.49	2.85	12	0.03	99.00	2069.00	8300	20240402	-29.04	4820	20231024	22.20	8300	-29.04	20240402	5090	15.72	20240102	8300	-29.04	20240402	4820	22.20	20231024	4.28	N	263800	500	81 억		118743	N	N	0	N	00	N
98	20240612	160917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	40	2	0.69	1102086790	186322	246.98	6060	6080	5810	7500	4040	5770	5914.97	0.88	0	-22710	5923	5846	5803	5726	5683	5825	5705	81	1730	500	4030	10	1	16216380	942	58.69	2.81	12	1.15	99.00	2069.00	8300	20240402	-30.00	4820	20231024	20.54	8300	-30.00	20240402	5090	14.15	20240102	8300	-30.00	20240402	4820	20.54	20231024	4.29	N	263800	500	81 억		143153	N	N	0	N	00	N
99	20240612	150928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	60	2	1.04	1074486750	181579	240.69	6060	6080	5820	7500	4040	5770	5917.46	0.88	0	-21637	5923	5846	5803	5726	5683	5825	5705	81	1730	500	4030	10	1	16216380	945	58.89	2.82	12	1.12	99.00	2069.00	8300	20240402	-29.76	4820	20231024	20.95	8300	-29.76	20240402	5090	14.54	20240102	8300	-29.76	20240402	4820	20.95	20231024	4.29	N	263800	500	81 억		143153	N	N	0	N	00	N
100	20240612	140922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	80	2	1.39	1012880730	171028	226.70	6060	6080	5830	7500	4040	5770	5922.31	0.88	0	-19963	5923	5846	5803	5726	5683	5825	5705	81	1730	500	4030	10	1	16216380	949	59.09	2.83	12	1.05	99.00	2069.00	8300	20240402	-29.52	4820	20231024	21.37	8300	-29.52	20240402	5090	14.93	20240102	8300	-29.52	20240402	4820	21.37	20231024	4.29	N	263800	500	81 억		143153	N	N	0	N	00	N
101	20240612	130923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	70	2	1.21	997236790	168348	223.15	6060	6080	5830	7500	4040	5770	5923.66	0.88	0	-19812	5923	5846	5803	5726	5683	5825	5705	81	1730	500	4030	10	1	16216380	947	58.99	2.82	12	1.04	99.00	2069.00	8300	20240402	-29.64	4820	20231024	21.16	8300	-29.64	20240402	5090	14.73	20240102	8300	-29.64	20240402	4820	21.16	20231024	4.29	N	263800	500	81 억		143153	N	N	0	N	00	N
102	20240612	120920	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	60	2	1.04	982067160	165750	219.71	6060	6080	5830	7500	4040	5770	5924.99	0.88	0	-19308	5923	5846	5803	5726	5683	5825	5705	81	1730	500	4030	10	1	16216380	945	58.89	2.82	12	1.02	99.00	2069.00	8300	20240402	-29.76	4820	20231024	20.95	8300	-29.76	20240402	5090	14.54	20240102	8300	-29.76	20240402	4820	20.95	20231024	4.29	N	263800	500	81 억		143153	N	N	0	N	00	N
103	20240612	110921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	90	2	1.56	902471970	152138	201.66	6060	6080	5850	7500	4040	5770	5931.93	0.88	0	-9126	5923	5846	5803	5726	5683	5825	5705	81	1730	500	4030	10	1	16216380	950	59.19	2.83	12	0.94	99.00	2069.00	8300	20240402	-29.40	4820	20231024	21.58	8300	-29.40	20240402	5090	15.13	20240102	8300	-29.40	20240402	4820	21.58	20231024	4.29	N	263800	500	81 억		143153	N	N	0	N	00	N
104	20240612	100922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	100	2	1.73	848962440	143003	189.56	6060	6080	5850	7500	4040	5770	5936.68	0.88	0	-9618	5923	5846	5803	5726	5683	5825	5705	81	1730	500	4030	10	1	16216380	952	59.29	2.84	12	0.88	99.00	2069.00	8300	20240402	-29.28	4820	20231024	21.78	8300	-29.28	20240402	5090	15.32	20240102	8300	-29.28	20240402	4820	21.78	20231024	4.29	N	263800	500	81 억		143153	N	N	0	N	00	N
105	20240612	090924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	130	2	2.25	601133700	100905	133.75	6060	6080	5860	7500	4040	5770	5957.42	0.88	0	-4264	5923	5846	5803	5726	5683	5825	5705	81	1730	500	4030	10	1	16216380	957	59.60	2.85	12	0.62	99.00	2069.00	8300	20240402	-28.92	4820	20231024	22.41	8300	-28.92	20240402	5090	15.91	20240102	8300	-28.92	20240402	4820	22.41	20231024	4.29	N	263800	500	81 억		143153	N	N	0	N	00	N
106	20240610	160914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	30	2	0.52	271417920	46653	58.98	5840	5870	5790	7560	4080	5820	5817.78	1.03	0	-5738	5953	5886	5813	5746	5673	5920	5780	81	1740	500	4070	10	1	16216380	949	59.09	2.83	12	0.29	99.00	2069.00	8300	20240402	-29.52	4820	20231024	21.37	8300	-29.52	20240402	5090	14.93	20240102	8300	-29.52	20240402	4820	21.37	20231024	4.31	N	263800	500	81 억		166509	N	N	0	N	00	N
107	20240610	150923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	20	2	0.34	254541260	43765	55.33	5840	5870	5790	7560	4080	5820	5816.09	1.03	0	-6858	5953	5886	5813	5746	5673	5920	5780	81	1740	500	4070	10	1	16216380	947	58.99	2.82	12	0.27	99.00	2069.00	8300	20240402	-29.64	4820	20231024	21.16	8300	-29.64	20240402	5090	14.73	20240102	8300	-29.64	20240402	4820	21.16	20231024	4.31	N	263800	500	81 억		166509	N	N	0	N	00	N
108	20240610	140918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	10	2	0.17	210345140	36201	45.76	5840	5860	5790	7560	4080	5820	5810.48	1.03	0	-7328	5953	5886	5813	5746	5673	5920	5780	81	1740	500	4070	10	1	16216380	945	58.89	2.82	12	0.22	99.00	2069.00	8300	20240402	-29.76	4820	20231024	20.95	8300	-29.76	20240402	5090	14.54	20240102	8300	-29.76	20240402	4820	20.95	20231024	4.31	N	263800	500	81 억		166509	N	N	0	N	00	N
109	20240610	130915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	-10	5	-0.17	189417730	32598	41.21	5840	5860	5790	7560	4080	5820	5810.72	1.03	0	-5990	5953	5886	5813	5746	5673	5920	5780	81	1740	500	4070	10	1	16216380	942	58.69	2.81	12	0.20	99.00	2069.00	8300	20240402	-30.00	4820	20231024	20.54	8300	-30.00	20240402	5090	14.15	20240102	8300	-30.00	20240402	4820	20.54	20231024	4.31	N	263800	500	81 억		166509	N	N	0	N	00	N
110	20240610	120917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	-10	5	-0.17	153751590	26453	33.44	5840	5860	5790	7560	4080	5820	5812.26	1.03	0	-2715	5953	5886	5813	5746	5673	5920	5780	81	1740	500	4070	10	1	16216380	942	58.69	2.81	12	0.16	99.00	2069.00	8300	20240402	-30.00	4820	20231024	20.54	8300	-30.00	20240402	5090	14.15	20240102	8300	-30.00	20240402	4820	20.54	20231024	4.31	N	263800	500	81 억		166509	N	N	0	N	00	N
111	20240610	110918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-20	5	-0.34	120248920	20694	26.16	5840	5860	5790	7560	4080	5820	5810.81	1.03	0	-854	5953	5886	5813	5746	5673	5920	5780	81	1740	500	4070	10	1	16216380	941	58.59	2.80	12	0.13	99.00	2069.00	8300	20240402	-30.12	4820	20231024	20.33	8300	-30.12	20240402	5090	13.95	20240102	8300	-30.12	20240402	4820	20.33	20231024	4.31	N	263800	500	81 억		166509	N	N	0	N	00	N
112	20240610	100916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	10	2	0.17	88148110	15174	19.18	5840	5860	5790	7560	4080	5820	5809.15	1.03	0	1421	5953	5886	5813	5746	5673	5920	5780	81	1740	500	4070	10	1	16216380	945	58.89	2.82	12	0.09	99.00	2069.00	8300	20240402	-29.76	4820	20231024	20.95	8300	-29.76	20240402	5090	14.54	20240102	8300	-29.76	20240402	4820	20.95	20231024	4.31	N	263800	500	81 억		166509	N	N	0	N	00	N
113	20240610	090922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	0	3	0.00	18223230	3127	3.95	5840	5860	5820	7560	4080	5820	5827.70	1.03	0	-840	5953	5886	5813	5746	5673	5920	5780	81	1740	500	4070	10	1	16216380	944	58.79	2.81	12	0.02	99.00	2069.00	8300	20240402	-29.88	4820	20231024	20.75	8300	-29.88	20240402	5090	14.34	20240102	8300	-29.88	20240402	4820	20.75	20231024	4.31	N	263800	500	81 억		166509	N	N	0	N	00	N
114	20240607	160947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	50	2	0.87	444494120	76403	97.13	5770	5880	5740	7500	4040	5770	5817.75	0.97	0	8734	5870	5820	5770	5720	5670	5795	5695	81	1730	500	4030	10	1	16216380	944	58.79	2.81	12	0.47	99.00	2069.00	8300	20240402	-29.88	4820	20231024	20.75	8300	-29.88	20240402	5090	14.34	20240102	8300	-29.88	20240402	4820	20.75	20231024	4.36	N	263800	500	81 억		157706	N	N	0	N	00	N
115	20240607	150953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	40	2	0.69	409271800	70347	89.43	5770	5880	5740	7500	4040	5770	5817.90	0.97	0	8210	5870	5820	5770	5720	5670	5795	5695	81	1730	500	4030	10	1	16216380	942	58.69	2.81	12	0.43	99.00	2069.00	8300	20240402	-30.00	4820	20231024	20.54	8300	-30.00	20240402	5090	14.15	20240102	8300	-30.00	20240402	4820	20.54	20231024	4.36	N	263800	500	81 억		157706	N	N	0	N	00	N
116	20240607	140949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	30	2	0.52	353870300	60792	77.29	5770	5880	5740	7500	4040	5770	5821.00	0.97	0	3213	5870	5820	5770	5720	5670	5795	5695	81	1730	500	4030	10	1	16216380	941	58.59	2.80	12	0.37	99.00	2069.00	8300	20240402	-30.12	4820	20231024	20.33	8300	-30.12	20240402	5090	13.95	20240102	8300	-30.12	20240402	4820	20.33	20231024	4.36	N	263800	500	81 억		157706	N	N	0	N	00	N
117	20240607	130944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	70	2	1.21	247819410	42550	54.09	5770	5880	5740	7500	4040	5770	5824.19	0.97	0	8770	5870	5820	5770	5720	5670	5795	5695	81	1730	500	4030	10	1	16216380	947	58.99	2.82	12	0.26	99.00	2069.00	8300	20240402	-29.64	4820	20231024	21.16	8300	-29.64	20240402	5090	14.73	20240102	8300	-29.64	20240402	4820	21.16	20231024	4.36	N	263800	500	81 억		157706	N	N	0	N	00	N
118	20240607	120948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	60	2	1.04	207497420	35628	45.29	5770	5880	5740	7500	4040	5770	5824.00	0.97	0	5966	5870	5820	5770	5720	5670	5795	5695	81	1730	500	4030	10	1	16216380	945	58.89	2.82	12	0.22	99.00	2069.00	8300	20240402	-29.76	4820	20231024	20.95	8300	-29.76	20240402	5090	14.54	20240102	8300	-29.76	20240402	4820	20.95	20231024	4.36	N	263800	500	81 억		157706	N	N	0	N	00	N
119	20240607	110933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	80	2	1.39	189211040	32493	41.31	5770	5880	5740	7500	4040	5770	5823.13	0.97	0	5830	5870	5820	5770	5720	5670	5795	5695	81	1730	500	4030	10	1	16216380	949	59.09	2.83	12	0.20	99.00	2069.00	8300	20240402	-29.52	4820	20231024	21.37	8300	-29.52	20240402	5090	14.93	20240102	8300	-29.52	20240402	4820	21.37	20231024	4.36	N	263800	500	81 억		157706	N	N	0	N	00	N
120	20240607	100947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	40	2	0.69	149005430	25579	32.52	5770	5880	5740	7500	4040	5770	5825.30	0.97	0	4616	5870	5820	5770	5720	5670	5795	5695	81	1730	500	4030	10	1	16216380	942	58.69	2.81	12	0.16	99.00	2069.00	8300	20240402	-30.00	4820	20231024	20.54	8300	-30.00	20240402	5090	14.15	20240102	8300	-30.00	20240402	4820	20.54	20231024	4.36	N	263800	500	81 억		157706	N	N	0	N	00	N
121	20240607	090947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	20	2	0.35	34950410	6046	7.69	5770	5850	5740	7500	4040	5770	5780.75	0.97	0	147	5870	5820	5770	5720	5670	5795	5695	81	1730	500	4030	10	1	16216380	939	58.48	2.80	12	0.04	99.00	2069.00	8300	20240402	-30.24	4820	20231024	20.12	8300	-30.24	20240402	5090	13.75	20240102	8300	-30.24	20240402	4820	20.12	20231024	4.36	N	263800	500	81 억		157706	N	N	0	N	00	N
122	20240605	160944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-40	5	-0.69	437283260	75947	57.83	5810	5820	5720	7550	4070	5810	5757.60	0.86	0	17934	6010	5910	5820	5720	5630	5865	5675	81	1740	500	4060	10	1	16216380	936	58.28	2.79	12	0.47	99.00	2069.00	8300	20240402	-30.48	4820	20231024	19.71	8300	-30.48	20240402	5090	13.36	20240102	8300	-30.48	20240402	4820	19.71	20231024	4.37	N	263800	500	81 억		139771	N	N	0	N	00	N
123	20240605	150941	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-10	5	-0.17	385621820	66998	51.02	5810	5820	5720	7550	4070	5810	5755.72	0.86	0	12935	6010	5910	5820	5720	5630	5865	5675	81	1740	500	4060	10	1	16216380	941	58.59	2.80	12	0.41	99.00	2069.00	8300	20240402	-30.12	4820	20231024	20.33	8300	-30.12	20240402	5090	13.95	20240102	8300	-30.12	20240402	4820	20.33	20231024	4.37	N	263800	500	81 억		139771	N	N	0	N	00	N
124	20240605	140943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-40	5	-0.69	308400410	53609	40.82	5810	5820	5720	7550	4070	5810	5752.77	0.86	0	1971	6010	5910	5820	5720	5630	5865	5675	81	1740	500	4060	10	1	16216380	936	58.28	2.79	12	0.33	99.00	2069.00	8300	20240402	-30.48	4820	20231024	19.71	8300	-30.48	20240402	5090	13.36	20240102	8300	-30.48	20240402	4820	19.71	20231024	4.37	N	263800	500	81 억		139771	N	N	0	N	00	N
125	20240605	130942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	-80	5	-1.38	276616840	48072	36.61	5810	5820	5720	7550	4070	5810	5754.22	0.86	0	460	6010	5910	5820	5720	5630	5865	5675	81	1740	500	4060	10	1	16216380	929	57.88	2.77	12	0.30	99.00	2069.00	8300	20240402	-30.96	4820	20231024	18.88	8300	-30.96	20240402	5090	12.57	20240102	8300	-30.96	20240402	4820	18.88	20231024	4.37	N	263800	500	81 억		139771	N	N	0	N	00	N
126	20240605	120940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-40	5	-0.69	216307250	37570	28.61	5810	5820	5720	7550	4070	5810	5757.45	0.86	0	1364	6010	5910	5820	5720	5630	5865	5675	81	1740	500	4060	10	1	16216380	936	58.28	2.79	12	0.23	99.00	2069.00	8300	20240402	-30.48	4820	20231024	19.71	8300	-30.48	20240402	5090	13.36	20240102	8300	-30.48	20240402	4820	19.71	20231024	4.37	N	263800	500	81 억		139771	N	N	0	N	00	N
127	20240605	110941	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-50	5	-0.86	203194860	35292	26.88	5810	5820	5720	7550	4070	5810	5757.53	0.86	0	1374	6010	5910	5820	5720	5630	5865	5675	81	1740	500	4060	10	1	16216380	934	58.18	2.78	12	0.22	99.00	2069.00	8300	20240402	-30.60	4820	20231024	19.50	8300	-30.60	20240402	5090	13.16	20240102	8300	-30.60	20240402	4820	19.50	20231024	4.37	N	263800	500	81 억		139771	N	N	0	N	00	N
128	20240605	100939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	-70	5	-1.20	173132750	30075	22.90	5810	5820	5720	7550	4070	5810	5756.70	0.86	0	1281	6010	5910	5820	5720	5630	5865	5675	81	1740	500	4060	10	1	16216380	931	57.98	2.77	12	0.19	99.00	2069.00	8300	20240402	-30.84	4820	20231024	19.09	8300	-30.84	20240402	5090	12.77	20240102	8300	-30.84	20240402	4820	19.09	20231024	4.37	N	263800	500	81 억		139771	N	N	0	N	00	N
129	20240605	090938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	0	3	0.00	57556380	9954	7.58	5810	5820	5740	7550	4070	5810	5782.24	0.86	0	3117	6010	5910	5820	5720	5630	5865	5675	81	1740	500	4060	10	1	16216380	942	58.69	2.81	12	0.06	99.00	2069.00	8300	20240402	-30.00	4820	20231024	20.54	8300	-30.00	20240402	5090	14.15	20240102	8300	-30.00	20240402	4820	20.54	20231024	4.37	N	263800	500	81 억		139771	N	N	0	N	00	N
130	20240604	160931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	-80	5	-1.36	753201310	130144	123.67	5880	5920	5730	7650	4130	5890	5787.44	0.75	0	18076	6023	5956	5853	5786	5683	5990	5820	81	1760	500	4120	10	1	16216380	942	58.69	2.81	12	0.80	99.00	2069.00	8300	20240402	-30.00	4820	20231024	20.54	8300	-30.00	20240402	5090	14.15	20240102	8300	-30.00	20240402	4820	20.54	20231024	4.29	N	263800	500	81 억		120867	N	N	0	N	00	N
131	20240604	150931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	-100	5	-1.70	686054390	118527	112.63	5880	5920	5730	7650	4130	5890	5788.17	0.75	0	16323	6023	5956	5853	5786	5683	5990	5820	81	1760	500	4120	10	1	16216380	939	58.48	2.80	12	0.73	99.00	2069.00	8300	20240402	-30.24	4820	20231024	20.12	8300	-30.24	20240402	5090	13.75	20240102	8300	-30.24	20240402	4820	20.12	20231024	4.29	N	263800	500	81 억		120867	N	N	0	N	00	N
132	20240604	140934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	-70	5	-1.19	604434650	104420	99.23	5880	5920	5730	7650	4130	5890	5788.50	0.75	0	12994	6023	5956	5853	5786	5683	5990	5820	81	1760	500	4120	10	1	16216380	944	58.79	2.81	12	0.64	99.00	2069.00	8300	20240402	-29.88	4820	20231024	20.75	8300	-29.88	20240402	5090	14.34	20240102	8300	-29.88	20240402	4820	20.75	20231024	4.29	N	263800	500	81 억		120867	N	N	0	N	00	N
133	20240604	130930	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	-110	5	-1.87	538195890	92994	88.37	5880	5920	5730	7650	4130	5890	5787.43	0.75	0	5177	6023	5956	5853	5786	5683	5990	5820	81	1760	500	4120	10	1	16216380	937	58.38	2.79	12	0.57	99.00	2069.00	8300	20240402	-30.36	4820	20231024	19.92	8300	-30.36	20240402	5090	13.56	20240102	8300	-30.36	20240402	4820	19.92	20231024	4.29	N	263800	500	81 억		120867	N	N	0	N	00	N
134	20240604	120929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-120	5	-2.04	459897300	79425	75.47	5880	5920	5730	7650	4130	5890	5790.33	0.75	0	4240	6023	5956	5853	5786	5683	5990	5820	81	1760	500	4120	10	1	16216380	936	58.28	2.79	12	0.49	99.00	2069.00	8300	20240402	-30.48	4820	20231024	19.71	8300	-30.48	20240402	5090	13.36	20240102	8300	-30.48	20240402	4820	19.71	20231024	4.29	N	263800	500	81 억		120867	N	N	0	N	00	N
135	20240604	110926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-130	5	-2.21	358731420	61840	58.76	5880	5920	5750	7650	4130	5890	5800.96	0.75	0	-802	6023	5956	5853	5786	5683	5990	5820	81	1760	500	4120	10	1	16216380	934	58.18	2.78	12	0.38	99.00	2069.00	8300	20240402	-30.60	4820	20231024	19.50	8300	-30.60	20240402	5090	13.16	20240102	8300	-30.60	20240402	4820	19.50	20231024	4.29	N	263800	500	81 억		120867	N	N	0	N	00	N
136	20240604	100928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	-60	5	-1.02	210685240	36182	34.38	5880	5920	5770	7650	4130	5890	5822.93	0.75	0	-4612	6023	5956	5853	5786	5683	5990	5820	81	1760	500	4120	10	1	16216380	945	58.89	2.82	12	0.22	99.00	2069.00	8300	20240402	-29.76	4820	20231024	20.95	8300	-29.76	20240402	5090	14.54	20240102	8300	-29.76	20240402	4820	20.95	20231024	4.29	N	263800	500	81 억		120867	N	N	0	N	00	N
137	20240604	090928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	-40	5	-0.68	62129750	10579	10.05	5880	5920	5850	7650	4130	5890	5872.93	0.75	0	958	6023	5956	5853	5786	5683	5990	5820	81	1760	500	4120	10	1	16216380	949	59.09	2.83	12	0.07	99.00	2069.00	8300	20240402	-29.52	4820	20231024	21.37	8300	-29.52	20240402	5090	14.93	20240102	8300	-29.52	20240402	4820	21.37	20231024	4.29	N	263800	500	81 억		120867	N	N	0	N	00	N
138	20240603	160918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	70	2	1.20	608706930	104191	70.22	5800	5920	5750	7560	4080	5820	5842.18	0.67	0	9901	6113	5966	5893	5746	5673	5930	5710	81	1740	500	4070	10	1	16216380	955	59.49	2.85	12	0.64	99.00	2069.00	8300	20240402	-29.04	4820	20231024	22.20	8300	-29.04	20240402	5090	15.72	20240102	8300	-29.04	20240402	4820	22.20	20231024	4.28	N	263800	500	81 억		108097	N	N	0	N	00	N
139	20240603	150919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	80	2	1.37	555918610	95230	64.18	5800	5920	5750	7560	4080	5820	5837.64	0.67	0	3434	6113	5966	5893	5746	5673	5930	5710	81	1740	500	4070	10	1	16216380	957	59.60	2.85	12	0.59	99.00	2069.00	8300	20240402	-28.92	4820	20231024	22.41	8300	-28.92	20240402	5090	15.91	20240102	8300	-28.92	20240402	4820	22.41	20231024	4.28	N	263800	500	81 억		108097	N	N	0	N	00	N
140	20240603	140918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	90	2	1.55	497225570	85276	57.48	5800	5920	5750	7560	4080	5820	5830.78	0.67	0	-377	6113	5966	5893	5746	5673	5930	5710	81	1740	500	4070	10	1	16216380	958	59.70	2.86	12	0.53	99.00	2069.00	8300	20240402	-28.80	4820	20231024	22.61	8300	-28.80	20240402	5090	16.11	20240102	8300	-28.80	20240402	4820	22.61	20231024	4.28	N	263800	500	81 억		108097	N	N	0	N	00	N
141	20240603	130919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	40	2	0.69	422020340	72497	48.86	5800	5880	5750	7560	4080	5820	5821.21	0.67	0	-1205	6113	5966	5893	5746	5673	5930	5710	81	1740	500	4070	10	1	16216380	950	59.19	2.83	12	0.45	99.00	2069.00	8300	20240402	-29.40	4820	20231024	21.58	8300	-29.40	20240402	5090	15.13	20240102	8300	-29.40	20240402	4820	21.58	20231024	4.28	N	263800	500	81 억		108097	N	N	0	N	00	N
142	20240603	120918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	0	3	0.00	385111870	66178	44.60	5800	5880	5750	7560	4080	5820	5819.33	0.67	0	-2690	6113	5966	5893	5746	5673	5930	5710	81	1740	500	4070	10	1	16216380	944	58.79	2.81	12	0.41	99.00	2069.00	8300	20240402	-29.88	4820	20231024	20.75	8300	-29.88	20240402	5090	14.34	20240102	8300	-29.88	20240402	4820	20.75	20231024	4.28	N	263800	500	81 억		108097	N	N	0	N	00	N
143	20240603	110912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-20	5	-0.34	341100340	58603	39.50	5800	5880	5750	7560	4080	5820	5820.53	0.67	0	-4572	6113	5966	5893	5746	5673	5930	5710	81	1740	500	4070	10	1	16216380	941	58.59	2.80	12	0.36	99.00	2069.00	8300	20240402	-30.12	4820	20231024	20.33	8300	-30.12	20240402	5090	13.95	20240102	8300	-30.12	20240402	4820	20.33	20231024	4.28	N	263800	500	81 억		108097	N	N	0	N	00	N
144	20240603	100908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	0	3	0.00	280539950	48194	32.48	5800	5880	5750	7560	4080	5820	5821.06	0.67	0	-4078	6113	5966	5893	5746	5673	5930	5710	81	1740	500	4070	10	1	16216380	944	58.79	2.81	12	0.30	99.00	2069.00	8300	20240402	-29.88	4820	20231024	20.75	8300	-29.88	20240402	5090	14.34	20240102	8300	-29.88	20240402	4820	20.75	20231024	4.28	N	263800	500	81 억		108097	N	N	0	N	00	N
145	20240603	090908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	20	2	0.34	90540320	15590	10.51	5800	5850	5750	7560	4080	5820	5807.59	0.67	0	-1824	6113	5966	5893	5746	5673	5930	5710	81	1740	500	4070	10	1	16216380	947	58.99	2.82	12	0.10	99.00	2069.00	8300	20240402	-29.64	4820	20231024	21.16	8300	-29.64	20240402	5090	14.73	20240102	8300	-29.64	20240402	4820	21.16	20231024	4.28	N	263800	500	81 억		108097	N	N	0	N	00	N