KissMeData/224110/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	161028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14260	120	2	0.85	333539450	23254	147.29	14140	14550	14110	18380	9900	14140	14343.43	7.76	0	-780	14500	14320	14230	14050	13960	14275	14005	27	4240	500	10180	10	1	5340000	761	11.82	1.18	12	0.44	1206.00	12086.00	17900	20240403	-20.34	12030	20231020	18.54	17900	-20.34	20240403	13070	9.10	20240416	17900	-20.34	20240403	12030	18.54	20231020	4.14	N	224110	500	26 억		414507	N	N	0	N	00	N
3	20240628	151041	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	60	2	0.42	326152840	22735	144.00	14140	14550	14110	18380	9900	14140	14345.85	7.76	0	-719	14500	14320	14230	14050	13960	14275	14005	27	4240	500	10180	10	1	5340000	758	11.77	1.17	12	0.43	1206.00	12086.00	17900	20240403	-20.67	12030	20231020	18.04	17900	-20.67	20240403	13070	8.65	20240416	17900	-20.67	20240403	12030	18.04	20231020	4.14	N	224110	500	26 억		414507	N	N	0	N	00	N
4	20240628	141040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14220	80	2	0.57	273197160	18998	120.33	14140	14550	14140	18380	9900	14140	14380.31	7.76	0	532	14500	14320	14230	14050	13960	14275	14005	27	4240	500	10180	10	1	5340000	759	11.79	1.18	12	0.36	1206.00	12086.00	17900	20240403	-20.56	12030	20231020	18.20	17900	-20.56	20240403	13070	8.80	20240416	17900	-20.56	20240403	12030	18.20	20231020	4.14	N	224110	500	26 억		414507	N	N	0	N	00	N
5	20240628	131039	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	160	2	1.13	245194420	17034	107.89	14140	14550	14140	18380	9900	14140	14394.41	7.76	0	2357	14500	14320	14230	14050	13960	14275	14005	27	4240	500	10180	10	1	5340000	764	11.86	1.18	12	0.32	1206.00	12086.00	17900	20240403	-20.11	12030	20231020	18.87	17900	-20.11	20240403	13070	9.41	20240416	17900	-20.11	20240403	12030	18.87	20231020	4.14	N	224110	500	26 억		414507	N	N	0	N	00	N
6	20240628	121037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14400	260	2	1.84	217751760	15115	95.74	14140	14550	14140	18380	9900	14140	14406.34	7.76	0	2497	14500	14320	14230	14050	13960	14275	14005	27	4240	500	10180	10	1	5340000	769	11.94	1.19	12	0.28	1206.00	12086.00	17900	20240403	-19.55	12030	20231020	19.70	17900	-19.55	20240403	13070	10.18	20240416	17900	-19.55	20240403	12030	19.70	20231020	4.14	N	224110	500	26 억		414507	N	N	0	N	00	N
7	20240628	111020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14350	210	2	1.49	182724060	12669	80.24	14140	14550	14140	18380	9900	14140	14422.93	7.76	0	3650	14500	14320	14230	14050	13960	14275	14005	27	4240	500	10180	10	1	5340000	766	11.90	1.19	12	0.24	1206.00	12086.00	17900	20240403	-19.83	12030	20231020	19.29	17900	-19.83	20240403	13070	9.79	20240416	17900	-19.83	20240403	12030	19.29	20231020	4.14	N	224110	500	26 억		414507	N	N	0	N	00	N
8	20240628	101017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14380	240	2	1.70	135309170	9381	59.42	14140	14550	14140	18380	9900	14140	14423.75	7.76	0	4328	14500	14320	14230	14050	13960	14275	14005	27	4240	500	10180	10	1	5340000	768	11.92	1.19	12	0.18	1206.00	12086.00	17900	20240403	-19.66	12030	20231020	19.53	17900	-19.66	20240403	13070	10.02	20240416	17900	-19.66	20240403	12030	19.53	20231020	4.14	N	224110	500	26 억		414507	N	N	0	N	00	N
9	20240628	091020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14290	150	2	1.06	13710300	958	6.07	14140	14410	14140	18380	9900	14140	14311.38	7.76	0	172	14500	14320	14230	14050	13960	14275	14005	27	4240	500	10180	10	1	5340000	763	11.85	1.18	12	0.02	1206.00	12086.00	17900	20240403	-20.17	12030	20231020	18.79	17900	-20.17	20240403	13070	9.33	20240416	17900	-20.17	20240403	12030	18.79	20231020	4.14	N	224110	500	26 억		414507	N	N	0	N	00	N
10	20240627	161012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14140	-160	5	-1.12	222794560	15686	58.93	14370	14410	14140	18590	10010	14300	14203.40	7.79	0	-1798	14800	14550	14420	14170	14040	14485	14105	27	4290	500	10290	10	1	5340000	755	11.72	1.17	12	0.29	1206.00	12086.00	17900	20240403	-21.01	12030	20231020	17.54	17900	-21.01	20240403	13070	8.19	20240416	17900	-21.01	20240403	12030	17.54	20231020	4.13	N	224110	500	26 억		416072	N	N	0	N	00	N
11	20240627	151019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14150	-150	5	-1.05	169401680	11913	44.76	14370	14410	14150	18590	10010	14300	14219.90	7.79	0	-2945	14800	14550	14420	14170	14040	14485	14105	27	4290	500	10290	10	1	5340000	756	11.73	1.17	12	0.22	1206.00	12086.00	17900	20240403	-20.95	12030	20231020	17.62	17900	-20.95	20240403	13070	8.26	20240416	17900	-20.95	20240403	12030	17.62	20231020	4.13	N	224110	500	26 억		416072	N	N	0	N	00	N
12	20240627	141016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	-100	5	-0.70	117890790	8280	31.11	14370	14410	14180	18590	10010	14300	14238.02	7.79	0	-2320	14800	14550	14420	14170	14040	14485	14105	27	4290	500	10290	10	1	5340000	758	11.77	1.17	12	0.16	1206.00	12086.00	17900	20240403	-20.67	12030	20231020	18.04	17900	-20.67	20240403	13070	8.65	20240416	17900	-20.67	20240403	12030	18.04	20231020	4.13	N	224110	500	26 억		416072	N	N	0	N	00	N
13	20240627	131015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	0	3	0.00	89699360	6299	23.67	14370	14410	14180	18590	10010	14300	14240.25	7.79	0	-1837	14800	14550	14420	14170	14040	14485	14105	27	4290	500	10290	10	1	5340000	764	11.86	1.18	12	0.12	1206.00	12086.00	17900	20240403	-20.11	12030	20231020	18.87	17900	-20.11	20240403	13070	9.41	20240416	17900	-20.11	20240403	12030	18.87	20231020	4.13	N	224110	500	26 억		416072	N	N	0	N	00	N
14	20240627	121018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14230	-70	5	-0.49	80796740	5673	21.31	14370	14410	14180	18590	10010	14300	14242.33	7.79	0	-1836	14800	14550	14420	14170	14040	14485	14105	27	4290	500	10290	10	1	5340000	760	11.80	1.18	12	0.11	1206.00	12086.00	17900	20240403	-20.50	12030	20231020	18.29	17900	-20.50	20240403	13070	8.88	20240416	17900	-20.50	20240403	12030	18.29	20231020	4.13	N	224110	500	26 억		416072	N	N	0	N	00	N
15	20240627	111017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	0	3	0.00	34307790	2408	9.05	14370	14410	14180	18590	10010	14300	14247.42	7.79	0	-1382	14800	14550	14420	14170	14040	14485	14105	27	4290	500	10290	10	1	5340000	764	11.86	1.18	12	0.05	1206.00	12086.00	17900	20240403	-20.11	12030	20231020	18.87	17900	-20.11	20240403	13070	9.41	20240416	17900	-20.11	20240403	12030	18.87	20231020	4.13	N	224110	500	26 억		416072	N	N	0	N	00	N
16	20240627	101017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14260	-40	5	-0.28	30439480	2137	8.03	14370	14410	14180	18590	10010	14300	14244.02	7.79	0	-1138	14800	14550	14420	14170	14040	14485	14105	27	4290	500	10290	10	1	5340000	761	11.82	1.18	12	0.04	1206.00	12086.00	17900	20240403	-20.34	12030	20231020	18.54	17900	-20.34	20240403	13070	9.10	20240416	17900	-20.34	20240403	12030	18.54	20231020	4.13	N	224110	500	26 억		416072	N	N	0	N	00	N
17	20240627	091017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14260	-40	5	-0.28	10821190	757	2.84	14370	14410	14260	18590	10010	14300	14294.83	7.79	0	-646	14800	14550	14420	14170	14040	14485	14105	27	4290	500	10290	10	1	5340000	761	11.82	1.18	12	0.01	1206.00	12086.00	17900	20240403	-20.34	12030	20231020	18.54	17900	-20.34	20240403	13070	9.10	20240416	17900	-20.34	20240403	12030	18.54	20231020	4.13	N	224110	500	26 억		416072	N	N	0	N	00	N
18	20240626	161013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	-310	5	-2.12	384381270	26606	145.39	14510	14670	14290	18990	10230	14610	14447.16	7.89	0	-5405	14990	14800	14450	14260	13910	14895	14355	27	4380	500	10510	10	1	5340000	764	11.86	1.18	12	0.50	1206.00	12086.00	17900	20240403	-20.11	12030	20231020	18.87	17900	-20.11	20240403	13070	9.41	20240416	17900	-20.11	20240403	12030	18.87	20231020	4.12	N	224110	500	26 억		421476	N	N	0	N	00	N
19	20240626	151017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14310	-300	5	-2.05	374136720	25890	141.48	14510	14670	14290	18990	10230	14610	14451.01	7.89	0	-5151	14990	14800	14450	14260	13910	14895	14355	27	4380	500	10510	10	1	5340000	764	11.87	1.18	12	0.48	1206.00	12086.00	17900	20240403	-20.06	12030	20231020	18.95	17900	-20.06	20240403	13070	9.49	20240416	17900	-20.06	20240403	12030	18.95	20231020	4.12	N	224110	500	26 억		421476	N	N	0	N	00	N
20	20240626	141014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14400	-210	5	-1.44	315928140	21840	119.34	14510	14670	14400	18990	10230	14610	14465.57	7.89	0	-2658	14990	14800	14450	14260	13910	14895	14355	27	4380	500	10510	10	1	5340000	769	11.94	1.19	12	0.41	1206.00	12086.00	17900	20240403	-19.55	12030	20231020	19.70	17900	-19.55	20240403	13070	10.18	20240416	17900	-19.55	20240403	12030	19.70	20231020	4.12	N	224110	500	26 억		421476	N	N	0	N	00	N
21	20240626	131015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14440	-170	5	-1.16	204693360	14120	77.16	14510	14670	14400	18990	10230	14610	14496.70	7.89	0	-2146	14990	14800	14450	14260	13910	14895	14355	27	4380	500	10510	10	1	5340000	771	11.97	1.19	12	0.26	1206.00	12086.00	17900	20240403	-19.33	12030	20231020	20.03	17900	-19.33	20240403	13070	10.48	20240416	17900	-19.33	20240403	12030	20.03	20231020	4.12	N	224110	500	26 억		421476	N	N	0	N	00	N
22	20240626	121014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14480	-130	5	-0.89	160876880	11082	60.56	14510	14670	14400	18990	10230	14610	14516.95	7.89	0	-1360	14990	14800	14450	14260	13910	14895	14355	27	4380	500	10510	10	1	5340000	773	12.01	1.20	12	0.21	1206.00	12086.00	17900	20240403	-19.11	12030	20231020	20.37	17900	-19.11	20240403	13070	10.79	20240416	17900	-19.11	20240403	12030	20.37	20231020	4.12	N	224110	500	26 억		421476	N	N	0	N	00	N
23	20240626	111015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14520	-90	5	-0.62	157128730	10823	59.14	14510	14670	14400	18990	10230	14610	14518.04	7.89	0	-1309	14990	14800	14450	14260	13910	14895	14355	27	4380	500	10510	10	1	5340000	775	12.04	1.20	12	0.20	1206.00	12086.00	17900	20240403	-18.88	12030	20231020	20.70	17900	-18.88	20240403	13070	11.09	20240416	17900	-18.88	20240403	12030	20.70	20231020	4.12	N	224110	500	26 억		421476	N	N	0	N	00	N
24	20240626	101013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14510	-100	5	-0.68	97562390	6698	36.60	14510	14670	14480	18990	10230	14610	14565.90	7.89	0	671	14990	14800	14450	14260	13910	14895	14355	27	4380	500	10510	10	1	5340000	775	12.03	1.20	12	0.13	1206.00	12086.00	17900	20240403	-18.94	12030	20231020	20.62	17900	-18.94	20240403	13070	11.02	20240416	17900	-18.94	20240403	12030	20.62	20231020	4.12	N	224110	500	26 억		421476	N	N	0	N	00	N
25	20240626	091015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14520	-90	5	-0.62	22650030	1559	8.52	14510	14620	14510	18990	10230	14610	14528.56	7.89	0	388	14990	14800	14450	14260	13910	14895	14355	27	4380	500	10510	10	1	5340000	775	12.04	1.20	12	0.03	1206.00	12086.00	17900	20240403	-18.88	12030	20231020	20.70	17900	-18.88	20240403	13070	11.09	20240416	17900	-18.88	20240403	12030	20.70	20231020	4.12	N	224110	500	26 억		421476	N	N	0	N	00	N
26	20240625	161012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14610	420	2	2.96	261804110	18184	72.73	14100	14640	14100	18440	9940	14190	14397.50	7.85	0	2244	14856	14522	14336	14002	13816	14430	13910	27	4250	500	10210	10	1	5340000	780	12.11	1.21	12	0.34	1206.00	12086.00	17900	20240403	-18.38	12030	20231020	21.45	17900	-18.38	20240403	13070	11.78	20240416	17900	-18.38	20240403	12030	21.45	20231020	4.10	N	224110	500	26 억		419173	N	N	0	N	00	N
27	20240625	151010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14630	440	2	3.10	251733100	17493	69.97	14100	14640	14100	18440	9940	14190	14390.50	7.85	0	2353	14856	14522	14336	14002	13816	14430	13910	27	4250	500	10210	10	1	5340000	781	12.13	1.21	12	0.33	1206.00	12086.00	17900	20240403	-18.27	12030	20231020	21.61	17900	-18.27	20240403	13070	11.94	20240416	17900	-18.27	20240403	12030	21.61	20231020	4.10	N	224110	500	26 억		419173	N	N	0	N	00	N
28	20240625	141013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14520	330	2	2.33	171596890	11997	47.98	14100	14570	14100	18440	9940	14190	14303.32	7.85	0	2178	14856	14522	14336	14002	13816	14430	13910	27	4250	500	10210	10	1	5340000	775	12.04	1.20	12	0.22	1206.00	12086.00	17900	20240403	-18.88	12030	20231020	20.70	17900	-18.88	20240403	13070	11.09	20240416	17900	-18.88	20240403	12030	20.70	20231020	4.10	N	224110	500	26 억		419173	N	N	0	N	00	N
29	20240625	131014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14520	330	2	2.33	164113720	11480	45.92	14100	14570	14100	18440	9940	14190	14295.62	7.85	0	2564	14856	14522	14336	14002	13816	14430	13910	27	4250	500	10210	10	1	5340000	775	12.04	1.20	12	0.21	1206.00	12086.00	17900	20240403	-18.88	12030	20231020	20.70	17900	-18.88	20240403	13070	11.09	20240416	17900	-18.88	20240403	12030	20.70	20231020	4.10	N	224110	500	26 억		419173	N	N	0	N	00	N
30	20240625	121016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14440	250	2	1.76	123433110	8672	34.69	14100	14440	14100	18440	9940	14190	14233.52	7.85	0	1685	14856	14522	14336	14002	13816	14430	13910	27	4250	500	10210	10	1	5340000	771	11.97	1.19	12	0.16	1206.00	12086.00	17900	20240403	-19.33	12030	20231020	20.03	17900	-19.33	20240403	13070	10.48	20240416	17900	-19.33	20240403	12030	20.03	20231020	4.10	N	224110	500	26 억		419173	N	N	0	N	00	N
31	20240625	111014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	10	2	0.07	74468260	5247	20.99	14100	14270	14100	18440	9940	14190	14192.54	7.85	0	907	14856	14522	14336	14002	13816	14430	13910	27	4250	500	10210	10	1	5340000	758	11.77	1.17	12	0.10	1206.00	12086.00	17900	20240403	-20.67	12030	20231020	18.04	17900	-20.67	20240403	13070	8.65	20240416	17900	-20.67	20240403	12030	18.04	20231020	4.10	N	224110	500	26 억		419173	N	N	0	N	00	N
32	20240625	101012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14250	60	2	0.42	35313560	2489	9.96	14100	14270	14100	18440	9940	14190	14187.85	7.85	0	1014	14856	14522	14336	14002	13816	14430	13910	27	4250	500	10210	10	1	5340000	761	11.82	1.18	12	0.05	1206.00	12086.00	17900	20240403	-20.39	12030	20231020	18.45	17900	-20.39	20240403	13070	9.03	20240416	17900	-20.39	20240403	12030	18.45	20231020	4.10	N	224110	500	26 억		419173	N	N	0	N	00	N
33	20240625	091012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14250	60	2	0.42	16951990	1199	4.80	14100	14260	14100	18440	9940	14190	14138.44	7.85	0	573	14856	14522	14336	14002	13816	14430	13910	27	4250	500	10210	10	1	5340000	761	11.82	1.18	12	0.02	1206.00	12086.00	17900	20240403	-20.39	12030	20231020	18.45	17900	-20.39	20240403	13070	9.03	20240416	17900	-20.39	20240403	12030	18.45	20231020	4.10	N	224110	500	26 억		419173	N	N	0	N	00	N
34	20240624	161013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14190	-350	5	-2.41	356175410	24801	82.60	14540	14670	14150	18900	10180	14540	14361.51	7.96	0	-5703	15420	14980	14740	14300	14060	14860	14180	27	4360	500	10460	10	1	5340000	758	11.77	1.17	12	0.46	1206.00	12086.00	17900	20240403	-20.73	12030	20231020	17.96	17900	-20.73	20240403	13070	8.57	20240416	17900	-20.73	20240403	12030	17.96	20231020	4.09	N	224110	500	26 억		424876	N	N	0	N	00	N
35	20240624	151009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14220	-320	5	-2.20	337949470	23516	78.32	14540	14670	14150	18900	10180	14540	14371.04	7.96	0	-6142	15420	14980	14740	14300	14060	14860	14180	27	4360	500	10460	10	1	5340000	759	11.79	1.18	12	0.44	1206.00	12086.00	17900	20240403	-20.56	12030	20231020	18.20	17900	-20.56	20240403	13070	8.80	20240416	17900	-20.56	20240403	12030	18.20	20231020	4.09	N	224110	500	26 억		424876	N	N	0	N	00	N
36	20240624	141010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14210	-330	5	-2.27	275967090	19150	63.78	14540	14670	14200	18900	10180	14540	14410.81	7.96	0	-6383	15420	14980	14740	14300	14060	14860	14180	27	4360	500	10460	10	1	5340000	759	11.78	1.18	12	0.36	1206.00	12086.00	17900	20240403	-20.61	12030	20231020	18.12	17900	-20.61	20240403	13070	8.72	20240416	17900	-20.61	20240403	12030	18.12	20231020	4.09	N	224110	500	26 억		424876	N	N	0	N	00	N
37	20240624	131008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14320	-220	5	-1.51	217394910	15045	50.11	14540	14670	14320	18900	10180	14540	14449.65	7.96	0	-5777	15420	14980	14740	14300	14060	14860	14180	27	4360	500	10460	10	1	5340000	765	11.87	1.18	12	0.28	1206.00	12086.00	17900	20240403	-20.00	12030	20231020	19.04	17900	-20.00	20240403	13070	9.56	20240416	17900	-20.00	20240403	12030	19.04	20231020	4.09	N	224110	500	26 억		424876	N	N	0	N	00	N
38	20240624	121010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14390	-150	5	-1.03	157008540	10844	36.12	14540	14670	14360	18900	10180	14540	14478.84	7.96	0	-4759	15420	14980	14740	14300	14060	14860	14180	27	4360	500	10460	10	1	5340000	768	11.93	1.19	12	0.20	1206.00	12086.00	17900	20240403	-19.61	12030	20231020	19.62	17900	-19.61	20240403	13070	10.10	20240416	17900	-19.61	20240403	12030	19.62	20231020	4.09	N	224110	500	26 억		424876	N	N	0	N	00	N
39	20240624	111011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14510	-30	5	-0.21	84907280	5845	19.47	14540	14670	14460	18900	10180	14540	14526.48	7.96	0	-3180	15420	14980	14740	14300	14060	14860	14180	27	4360	500	10460	10	1	5340000	775	12.03	1.20	12	0.11	1206.00	12086.00	17900	20240403	-18.94	12030	20231020	20.62	17900	-18.94	20240403	13070	11.02	20240416	17900	-18.94	20240403	12030	20.62	20231020	4.09	N	224110	500	26 억		424876	N	N	0	N	00	N
40	20240624	101009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14500	-40	5	-0.28	54059010	3722	12.40	14540	14670	14460	18900	10180	14540	14524.18	7.96	0	-1941	15420	14980	14740	14300	14060	14860	14180	27	4360	500	10460	10	1	5340000	774	12.02	1.20	12	0.07	1206.00	12086.00	17900	20240403	-18.99	12030	20231020	20.53	17900	-18.99	20240403	13070	10.94	20240416	17900	-18.99	20240403	12030	20.53	20231020	4.09	N	224110	500	26 억		424876	N	N	0	N	00	N
41	20240624	091009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14530	-10	5	-0.07	15740650	1083	3.61	14540	14670	14460	18900	10180	14540	14534.30	7.96	0	-610	15420	14980	14740	14300	14060	14860	14180	27	4360	500	10460	10	1	5340000	776	12.05	1.20	12	0.02	1206.00	12086.00	17900	20240403	-18.83	12030	20231020	20.78	17900	-18.83	20240403	13070	11.17	20240416	17900	-18.83	20240403	12030	20.78	20231020	4.09	N	224110	500	26 억		424876	N	N	0	N	00	N
42	20240621	160936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14540	-380	5	-2.55	439044490	30024	161.47	14820	15180	14500	19390	10450	14920	14623.12	8.23	0	-15768	15306	15112	14756	14562	14206	15210	14660	27	4470	500	10740	10	1	5340000	776	12.06	1.20	12	0.56	1206.00	12086.00	17900	20240403	-18.77	12030	20231020	20.86	17900	-18.77	20240403	13070	11.25	20240416	17900	-18.77	20240403	12030	20.86	20231020	4.04	N	224110	500	26 억		439575	N	N	0	N	00	N
43	20240621	150937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14550	-370	5	-2.48	426215940	29142	156.73	14820	15180	14500	19390	10450	14920	14625.49	8.23	0	-15086	15306	15112	14756	14562	14206	15210	14660	27	4470	500	10740	10	1	5340000	777	12.06	1.20	12	0.55	1206.00	12086.00	17900	20240403	-18.72	12030	20231020	20.95	17900	-18.72	20240403	13070	11.32	20240416	17900	-18.72	20240403	12030	20.95	20231020	4.04	N	224110	500	26 억		439575	N	N	0	N	00	N
44	20240621	140935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14550	-370	5	-2.48	377619750	25801	138.76	14820	15180	14500	19390	10450	14920	14635.86	8.23	0	-14330	15306	15112	14756	14562	14206	15210	14660	27	4470	500	10740	10	1	5340000	777	12.06	1.20	12	0.48	1206.00	12086.00	17900	20240403	-18.72	12030	20231020	20.95	17900	-18.72	20240403	13070	11.32	20240416	17900	-18.72	20240403	12030	20.95	20231020	4.04	N	224110	500	26 억		439575	N	N	0	N	00	N
45	20240621	130937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14780	-140	5	-0.94	320657540	21896	117.76	14820	15180	14500	19390	10450	14920	14644.57	8.23	0	-13981	15306	15112	14756	14562	14206	15210	14660	27	4470	500	10740	10	1	5340000	789	12.26	1.22	12	0.41	1206.00	12086.00	17900	20240403	-17.43	12030	20231020	22.86	17900	-17.43	20240403	13070	13.08	20240416	17900	-17.43	20240403	12030	22.86	20231020	4.04	N	224110	500	26 억		439575	N	N	0	N	00	N
46	20240621	120940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14560	-360	5	-2.41	250448880	17160	92.29	14820	14820	14500	19390	10450	14920	14594.92	8.23	0	-11904	15306	15112	14756	14562	14206	15210	14660	27	4470	500	10740	10	1	5340000	778	12.07	1.20	12	0.32	1206.00	12086.00	17900	20240403	-18.66	12030	20231020	21.03	17900	-18.66	20240403	13070	11.40	20240416	17900	-18.66	20240403	12030	21.03	20231020	4.04	N	224110	500	26 억		439575	N	N	0	N	00	N
47	20240621	110936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14550	-370	5	-2.48	208215400	14264	76.71	14820	14820	14500	19390	10450	14920	14597.27	8.23	0	-11173	15306	15112	14756	14562	14206	15210	14660	27	4470	500	10740	10	1	5340000	777	12.06	1.20	12	0.27	1206.00	12086.00	17900	20240403	-18.72	12030	20231020	20.95	17900	-18.72	20240403	13070	11.32	20240416	17900	-18.72	20240403	12030	20.95	20231020	4.04	N	224110	500	26 억		439575	N	N	0	N	00	N
48	20240621	100933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14620	-300	5	-2.01	118017080	8072	43.41	14820	14820	14500	19390	10450	14920	14620.55	8.23	0	-6068	15306	15112	14756	14562	14206	15210	14660	27	4470	500	10740	10	1	5340000	781	12.12	1.21	12	0.15	1206.00	12086.00	17900	20240403	-18.32	12030	20231020	21.53	17900	-18.32	20240403	13070	11.86	20240416	17900	-18.32	20240403	12030	21.53	20231020	4.04	N	224110	500	26 억		439575	N	N	0	N	00	N
49	20240621	090940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14700	-220	5	-1.47	35191540	2385	12.83	14820	14820	14690	19390	10450	14920	14755.36	8.23	0	-1809	15306	15112	14756	14562	14206	15210	14660	27	4470	500	10740	10	1	5340000	785	12.19	1.22	12	0.04	1206.00	12086.00	17900	20240403	-17.88	12030	20231020	22.19	17900	-17.88	20240403	13070	12.47	20240416	17900	-17.88	20240403	12030	22.19	20231020	4.04	N	224110	500	26 억		439575	N	N	0	N	00	N
50	20240620	160932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14920	430	2	2.97	273901460	18573	138.50	14680	14950	14400	18830	10150	14490	14747.29	8.25	0	-1767	14703	14596	14533	14426	14363	14565	14395	27	4340	500	10430	10	1	5340000	797	12.37	1.23	12	0.35	1206.00	12086.00	17900	20240403	-16.65	12030	20231020	24.02	17900	-16.65	20240403	13070	14.15	20240416	17900	-16.65	20240403	12030	24.02	20231020	4.06	N	224110	500	26 억		440493	N	N	0	N	00	N
51	20240620	150933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14840	350	2	2.42	259717710	17621	131.40	14680	14950	14400	18830	10150	14490	14739.10	8.25	0	-1365	14703	14596	14533	14426	14363	14565	14395	27	4340	500	10430	10	1	5340000	792	12.31	1.23	12	0.33	1206.00	12086.00	17900	20240403	-17.09	12030	20231020	23.36	17900	-17.09	20240403	13070	13.54	20240416	17900	-17.09	20240403	12030	23.36	20231020	4.06	N	224110	500	26 억		440493	N	N	0	N	00	N
52	20240620	140934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14930	440	2	3.04	199053360	13541	100.98	14680	14950	14400	18830	10150	14490	14700.05	8.25	0	1320	14703	14596	14533	14426	14363	14565	14395	27	4340	500	10430	10	1	5340000	797	12.38	1.24	12	0.25	1206.00	12086.00	17900	20240403	-16.59	12030	20231020	24.11	17900	-16.59	20240403	13070	14.23	20240416	17900	-16.59	20240403	12030	24.11	20231020	4.06	N	224110	500	26 억		440493	N	N	0	N	00	N
53	20240620	130934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14710	220	2	1.52	110159560	7563	56.40	14680	14720	14400	18830	10150	14490	14565.59	8.25	0	208	14703	14596	14533	14426	14363	14565	14395	27	4340	500	10430	10	1	5340000	786	12.20	1.22	12	0.14	1206.00	12086.00	17900	20240403	-17.82	12030	20231020	22.28	17900	-17.82	20240403	13070	12.55	20240416	17900	-17.82	20240403	12030	22.28	20231020	4.06	N	224110	500	26 억		440493	N	N	0	N	00	N
54	20240620	120932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14600	110	2	0.76	71630320	4935	36.80	14680	14680	14400	18830	10150	14490	14514.76	8.25	0	-1052	14703	14596	14533	14426	14363	14565	14395	27	4340	500	10430	10	1	5340000	780	12.11	1.21	12	0.09	1206.00	12086.00	17900	20240403	-18.44	12030	20231020	21.36	17900	-18.44	20240403	13070	11.71	20240416	17900	-18.44	20240403	12030	21.36	20231020	4.06	N	224110	500	26 억		440493	N	N	0	N	00	N
55	20240620	110934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14590	100	2	0.69	64937110	4477	33.39	14680	14680	14400	18830	10150	14490	14504.60	8.25	0	-906	14703	14596	14533	14426	14363	14565	14395	27	4340	500	10430	10	1	5340000	779	12.10	1.21	12	0.08	1206.00	12086.00	17900	20240403	-18.49	12030	20231020	21.28	17900	-18.49	20240403	13070	11.63	20240416	17900	-18.49	20240403	12030	21.28	20231020	4.06	N	224110	500	26 억		440493	N	N	0	N	00	N
56	20240620	100933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14570	80	2	0.55	49822780	3442	25.67	14680	14680	14400	18830	10150	14490	14474.95	8.25	0	-775	14703	14596	14533	14426	14363	14565	14395	27	4340	500	10430	10	1	5340000	778	12.08	1.21	12	0.06	1206.00	12086.00	17900	20240403	-18.60	12030	20231020	21.11	17900	-18.60	20240403	13070	11.48	20240416	17900	-18.60	20240403	12030	21.11	20231020	4.06	N	224110	500	26 억		440493	N	N	0	N	00	N
57	20240620	090938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14550	60	2	0.41	11671860	801	5.97	14680	14680	14520	18830	10150	14490	14571.61	8.25	0	-94	14703	14596	14533	14426	14363	14565	14395	27	4340	500	10430	10	1	5340000	777	12.06	1.20	12	0.02	1206.00	12086.00	17900	20240403	-18.72	12030	20231020	20.95	17900	-18.72	20240403	13070	11.32	20240416	17900	-18.72	20240403	12030	20.95	20231020	4.06	N	224110	500	26 억		440493	N	N	0	N	00	N
58	20240619	160928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14490	-80	5	-0.55	195216410	13410	134.06	14570	14640	14470	18940	10200	14570	14557.52	8.35	0	-5334	14683	14626	14513	14456	14343	14655	14485	27	4370	500	10490	10	1	5340000	774	12.01	1.20	12	0.25	1206.00	12086.00	17900	20240403	-19.05	12030	20231020	20.45	17900	-19.05	20240403	13070	10.86	20240416	17900	-19.05	20240403	12030	20.45	20231020	4.07	N	224110	500	26 억		445827	N	N	0	N	00	N
59	20240619	150929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14500	-70	5	-0.48	180563140	12399	123.95	14570	14640	14500	18940	10200	14570	14562.72	8.35	0	-4933	14683	14626	14513	14456	14343	14655	14485	27	4370	500	10490	10	1	5340000	774	12.02	1.20	12	0.23	1206.00	12086.00	17900	20240403	-18.99	12030	20231020	20.53	17900	-18.99	20240403	13070	10.94	20240416	17900	-18.99	20240403	12030	20.53	20231020	4.07	N	224110	500	26 억		445827	N	N	0	N	00	N
60	20240619	140936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14590	20	2	0.14	161360450	11076	110.73	14570	14640	14500	18940	10200	14570	14568.48	8.35	0	-4696	14683	14626	14513	14456	14343	14655	14485	27	4370	500	10490	10	1	5340000	779	12.10	1.21	12	0.21	1206.00	12086.00	17900	20240403	-18.49	12030	20231020	21.28	17900	-18.49	20240403	13070	11.63	20240416	17900	-18.49	20240403	12030	21.28	20231020	4.07	N	224110	500	26 억		445827	N	N	0	N	00	N
61	20240619	130924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14560	-10	5	-0.07	148354680	10183	101.80	14570	14640	14500	18940	10200	14570	14568.86	8.35	0	-4337	14683	14626	14513	14456	14343	14655	14485	27	4370	500	10490	10	1	5340000	778	12.07	1.20	12	0.19	1206.00	12086.00	17900	20240403	-18.66	12030	20231020	21.03	17900	-18.66	20240403	13070	11.40	20240416	17900	-18.66	20240403	12030	21.03	20231020	4.07	N	224110	500	26 억		445827	N	N	0	N	00	N
62	20240619	120926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14600	30	2	0.21	102595490	7039	70.37	14570	14640	14520	18940	10200	14570	14575.29	8.35	0	-2675	14683	14626	14513	14456	14343	14655	14485	27	4370	500	10490	10	1	5340000	780	12.11	1.21	12	0.13	1206.00	12086.00	17900	20240403	-18.44	12030	20231020	21.36	17900	-18.44	20240403	13070	11.71	20240416	17900	-18.44	20240403	12030	21.36	20231020	4.07	N	224110	500	26 억		445827	N	N	0	N	00	N
63	20240619	110930	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14530	-40	5	-0.27	84001260	5765	57.63	14570	14640	14520	18940	10200	14570	14570.90	8.35	0	-2113	14683	14626	14513	14456	14343	14655	14485	27	4370	500	10490	10	1	5340000	776	12.05	1.20	12	0.11	1206.00	12086.00	17900	20240403	-18.83	12030	20231020	20.78	17900	-18.83	20240403	13070	11.17	20240416	17900	-18.83	20240403	12030	20.78	20231020	4.07	N	224110	500	26 억		445827	N	N	0	N	00	N
64	20240619	100932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14600	30	2	0.21	28705020	1967	19.66	14570	14640	14560	18940	10200	14570	14593.30	8.35	0	-219	14683	14626	14513	14456	14343	14655	14485	27	4370	500	10490	10	1	5340000	780	12.11	1.21	12	0.04	1206.00	12086.00	17900	20240403	-18.44	12030	20231020	21.36	17900	-18.44	20240403	13070	11.71	20240416	17900	-18.44	20240403	12030	21.36	20231020	4.07	N	224110	500	26 억		445827	N	N	0	N	00	N
65	20240619	090936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14570	0	3	0.00	7604090	522	5.22	14570	14570	14560	18940	10200	14570	14567.22	8.35	0	-164	14683	14626	14513	14456	14343	14655	14485	27	4370	500	10490	10	1	5340000	778	12.08	1.21	12	0.01	1206.00	12086.00	17900	20240403	-18.60	12030	20231020	21.11	17900	-18.60	20240403	13070	11.48	20240416	17900	-18.60	20240403	12030	21.11	20231020	4.07	N	224110	500	26 억		445827	N	N	0	N	00	N
66	20240618	160924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14570	50	2	0.34	144732920	10002	53.37	14520	14570	14400	18870	10170	14520	14470.40	8.33	0	868	14833	14676	14583	14426	14333	14630	14380	27	4350	500	10450	10	1	5340000	778	12.08	1.21	12	0.19	1206.00	12086.00	18200	20230612	-19.95	12030	20231020	21.11	17900	-18.60	20240403	13070	11.48	20240416	17900	-18.60	20240403	12030	21.11	20231020	4.16	N	224110	500	26 억		444959	N	N	0	N	00	N
67	20240618	150923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14500	-20	5	-0.14	129215500	8935	47.67	14520	14570	14400	18870	10170	14520	14461.72	8.33	0	1025	14833	14676	14583	14426	14333	14630	14380	27	4350	500	10450	10	1	5340000	774	12.02	1.20	12	0.17	1206.00	12086.00	18200	20230612	-20.33	12030	20231020	20.53	17900	-18.99	20240403	13070	10.94	20240416	17900	-18.99	20240403	12030	20.53	20231020	4.16	N	224110	500	26 억		444959	N	N	0	N	00	N
68	20240618	140926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14520	0	3	0.00	125604760	8686	46.35	14520	14570	14400	18870	10170	14520	14460.60	8.33	0	1129	14833	14676	14583	14426	14333	14630	14380	27	4350	500	10450	10	1	5340000	775	12.04	1.20	12	0.16	1206.00	12086.00	18200	20230612	-20.22	12030	20231020	20.70	17900	-18.88	20240403	13070	11.09	20240416	17900	-18.88	20240403	12030	20.70	20231020	4.16	N	224110	500	26 억		444959	N	N	0	N	00	N
69	20240618	130928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14470	-50	5	-0.34	118869420	8221	43.86	14520	14570	14400	18870	10170	14520	14459.24	8.33	0	1123	14833	14676	14583	14426	14333	14630	14380	27	4350	500	10450	10	1	5340000	773	12.00	1.20	12	0.15	1206.00	12086.00	18200	20230612	-20.49	12030	20231020	20.28	17900	-19.16	20240403	13070	10.71	20240416	17900	-19.16	20240403	12030	20.28	20231020	4.16	N	224110	500	26 억		444959	N	N	0	N	00	N
70	20240618	120926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14460	-60	5	-0.41	105541280	7300	38.95	14520	14570	14400	18870	10170	14520	14457.71	8.33	0	1098	14833	14676	14583	14426	14333	14630	14380	27	4350	500	10450	10	1	5340000	772	11.99	1.20	12	0.14	1206.00	12086.00	18200	20230612	-20.55	12030	20231020	20.20	17900	-19.22	20240403	13070	10.64	20240416	17900	-19.22	20240403	12030	20.20	20231020	4.16	N	224110	500	26 억		444959	N	N	0	N	00	N
71	20240618	110925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14540	20	2	0.14	103787750	7179	38.30	14520	14570	14400	18870	10170	14520	14457.13	8.33	0	1150	14833	14676	14583	14426	14333	14630	14380	27	4350	500	10450	10	1	5340000	776	12.06	1.20	12	0.13	1206.00	12086.00	18200	20230612	-20.11	12030	20231020	20.86	17900	-18.77	20240403	13070	11.25	20240416	17900	-18.77	20240403	12030	20.86	20231020	4.16	N	224110	500	26 억		444959	N	N	0	N	00	N
72	20240618	100923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14410	-110	5	-0.76	95447710	6601	35.22	14520	14570	14400	18870	10170	14520	14459.58	8.33	0	986	14833	14676	14583	14426	14333	14630	14380	27	4350	500	10450	10	1	5340000	769	11.95	1.19	12	0.12	1206.00	12086.00	18200	20230612	-20.82	12030	20231020	19.78	17900	-19.50	20240403	13070	10.25	20240416	17900	-19.50	20240403	12030	19.78	20231020	4.16	N	224110	500	26 억		444959	N	N	0	N	00	N
73	20240618	090933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14510	-10	5	-0.07	9461810	652	3.48	14520	14520	14510	18870	10170	14520	14511.98	8.33	0	297	14833	14676	14583	14426	14333	14630	14380	27	4350	500	10450	10	1	5340000	775	12.03	1.20	12	0.01	1206.00	12086.00	18200	20230612	-20.27	12030	20231020	20.62	17900	-18.94	20240403	13070	11.02	20240416	17900	-18.94	20240403	12030	20.62	20231020	4.16	N	224110	500	26 억		444959	N	N	0	N	00	N
74	20240617	160917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14520	-160	5	-1.09	273443190	18742	57.45	14680	14740	14490	19080	10280	14680	14589.90	8.34	0	-563	15286	14982	14746	14442	14206	14865	14325	27	4400	500	10560	10	1	5340000	775	12.04	1.20	12	0.35	1206.00	12086.00	18200	20230612	-20.22	12030	20231020	20.70	17900	-18.88	20240403	13070	11.09	20240416	17900	-18.88	20240403	12030	20.70	20231020	4.21	N	224110	500	26 억		445515	N	N	0	N	00	N
75	20240617	150924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14510	-170	5	-1.16	262241010	17971	55.09	14680	14740	14490	19080	10280	14680	14592.46	8.34	0	-372	15286	14982	14746	14442	14206	14865	14325	27	4400	500	10560	10	1	5340000	775	12.03	1.20	12	0.34	1206.00	12086.00	18200	20230612	-20.27	12030	20231020	20.62	17900	-18.94	20240403	13070	11.02	20240416	17900	-18.94	20240403	12030	20.62	20231020	4.21	N	224110	500	26 억		445515	N	N	0	N	00	N
76	20240617	140916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14510	-170	5	-1.16	229463040	15712	48.16	14680	14740	14500	19080	10280	14680	14604.32	8.34	0	683	15286	14982	14746	14442	14206	14865	14325	27	4400	500	10560	10	1	5340000	775	12.03	1.20	12	0.29	1206.00	12086.00	18200	20230612	-20.27	12030	20231020	20.62	17900	-18.94	20240403	13070	11.02	20240416	17900	-18.94	20240403	12030	20.62	20231020	4.21	N	224110	500	26 억		445515	N	N	0	N	00	N
77	20240617	130915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14580	-100	5	-0.68	176857520	12094	37.07	14680	14740	14510	19080	10280	14680	14623.58	8.34	0	890	15286	14982	14746	14442	14206	14865	14325	27	4400	500	10560	10	1	5340000	779	12.09	1.21	12	0.23	1206.00	12086.00	18200	20230612	-19.89	12030	20231020	21.20	17900	-18.55	20240403	13070	11.55	20240416	17900	-18.55	20240403	12030	21.20	20231020	4.21	N	224110	500	26 억		445515	N	N	0	N	00	N
78	20240617	120916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14640	-40	5	-0.27	144554450	9884	30.30	14680	14740	14510	19080	10280	14680	14625.10	8.34	0	1234	15286	14982	14746	14442	14206	14865	14325	27	4400	500	10560	10	1	5340000	782	12.14	1.21	12	0.19	1206.00	12086.00	18200	20230612	-19.56	12030	20231020	21.70	17900	-18.21	20240403	13070	12.01	20240416	17900	-18.21	20240403	12030	21.70	20231020	4.21	N	224110	500	26 억		445515	N	N	0	N	00	N
79	20240617	110909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14740	60	2	0.41	116335960	7960	24.40	14680	14740	14510	19080	10280	14680	14615.07	8.34	0	2252	15286	14982	14746	14442	14206	14865	14325	27	4400	500	10560	10	1	5340000	787	12.22	1.22	12	0.15	1206.00	12086.00	18200	20230612	-19.01	12030	20231020	22.53	17900	-17.65	20240403	13070	12.78	20240416	17900	-17.65	20240403	12030	22.53	20231020	4.21	N	224110	500	26 억		445515	N	N	0	N	00	N
80	20240617	100909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14680	0	3	0.00	97626280	6687	20.50	14680	14680	14510	19080	10280	14680	14599.41	8.34	0	2222	15286	14982	14746	14442	14206	14865	14325	27	4400	500	10560	10	1	5340000	784	12.17	1.21	12	0.13	1206.00	12086.00	18200	20230612	-19.34	12030	20231020	22.03	17900	-17.99	20240403	13070	12.32	20240416	17900	-17.99	20240403	12030	22.03	20231020	4.21	N	224110	500	26 억		445515	N	N	0	N	00	N
81	20240617	090913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14550	-130	5	-0.89	42277090	2896	8.88	14680	14680	14550	19080	10280	14680	14598.44	8.34	0	-490	15286	14982	14746	14442	14206	14865	14325	27	4400	500	10560	10	1	5340000	777	12.06	1.20	12	0.05	1206.00	12086.00	18200	20230612	-20.05	12030	20231020	20.95	17900	-18.72	20240403	13070	11.32	20240416	17900	-18.72	20240403	12030	20.95	20231020	4.21	N	224110	500	26 억		445515	N	N	0	N	00	N
82	20240614	160753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14680	-350	5	-2.33	478302030	32617	133.46	15050	15050	14510	19530	10530	15030	14664.15	8.34	0	174	15316	15172	14966	14822	14616	15245	14895	27	4500	500	10820	10	1	5340000	784	12.17	1.21	12	0.61	1206.00	12086.00	18200	20230612	-19.34	12030	20231020	22.03	17900	-17.99	20240403	13070	12.32	20240416	17900	-17.99	20240403	12030	22.03	20231020	4.18	N	224110	500	26 억		445420	N	N	0	N	00	N
83	20240614	150756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14670	-360	5	-2.40	459224760	31314	128.13	15050	15050	14510	19530	10530	15030	14665.16	8.34	0	322	15316	15172	14966	14822	14616	15245	14895	27	4500	500	10820	10	1	5340000	783	12.16	1.21	12	0.59	1206.00	12086.00	18200	20230612	-19.40	12030	20231020	21.95	17900	-18.04	20240403	13070	12.24	20240416	17900	-18.04	20240403	12030	21.95	20231020	4.18	N	224110	500	26 억		445420	N	N	0	N	00	N
84	20240614	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14660	-370	5	-2.46	401141800	27353	111.92	15050	15050	14510	19530	10530	15030	14665.37	8.34	0	877	15316	15172	14966	14822	14616	15245	14895	27	4500	500	10820	10	1	5340000	783	12.16	1.21	12	0.51	1206.00	12086.00	18200	20230612	-19.45	12030	20231020	21.86	17900	-18.10	20240403	13070	12.17	20240416	17900	-18.10	20240403	12030	21.86	20231020	4.18	N	224110	500	26 억		445420	N	N	0	N	00	N
85	20240614	130758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14650	-380	5	-2.53	388180540	26469	108.30	15050	15050	14510	19530	10530	15030	14665.48	8.34	0	856	15316	15172	14966	14822	14616	15245	14895	27	4500	500	10820	10	1	5340000	782	12.15	1.21	12	0.50	1206.00	12086.00	18200	20230612	-19.51	12030	20231020	21.78	17900	-18.16	20240403	13070	12.09	20240416	17900	-18.16	20240403	12030	21.78	20231020	4.18	N	224110	500	26 억		445420	N	N	0	N	00	N
86	20240614	120759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14620	-410	5	-2.73	346303590	23611	96.61	15050	15050	14510	19530	10530	15030	14667.04	8.34	0	-803	15316	15172	14966	14822	14616	15245	14895	27	4500	500	10820	10	1	5340000	781	12.12	1.21	12	0.44	1206.00	12086.00	18200	20230612	-19.67	12030	20231020	21.53	17900	-18.32	20240403	13070	11.86	20240416	17900	-18.32	20240403	12030	21.53	20231020	4.18	N	224110	500	26 억		445420	N	N	0	N	00	N
87	20240614	110859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14590	-440	5	-2.93	229482150	15589	63.78	15050	15050	14580	19530	10530	15030	14720.77	8.34	0	-4084	15316	15172	14966	14822	14616	15245	14895	27	4500	500	10820	10	1	5340000	779	12.10	1.21	12	0.29	1206.00	12086.00	18200	20230612	-19.84	12030	20231020	21.28	17900	-18.49	20240403	13070	11.63	20240416	17900	-18.49	20240403	12030	21.28	20231020	4.18	N	224110	500	26 억		445420	N	N	0	N	00	N
88	20240614	100857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14940	-90	5	-0.60	47403420	3183	13.02	15050	15050	14790	19530	10530	15030	14892.69	8.34	0	-1281	15316	15172	14966	14822	14616	15245	14895	27	4500	500	10820	10	1	5340000	798	12.39	1.24	12	0.06	1206.00	12086.00	18200	20230612	-17.91	12030	20231020	24.19	17900	-16.54	20240403	13070	14.31	20240416	17900	-16.54	20240403	12030	24.19	20231020	4.18	N	224110	500	26 억		445420	N	N	0	N	00	N
89	20240614	090903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14970	-60	5	-0.40	8839830	589	2.41	15050	15050	14970	19530	10530	15030	15008.20	8.34	0	-94	15316	15172	14966	14822	14616	15245	14895	27	4500	500	10820	10	1	5340000	799	12.41	1.24	12	0.01	1206.00	12086.00	18200	20230612	-17.75	12030	20231020	24.44	17900	-16.37	20240403	13070	14.54	20240416	17900	-16.37	20240403	12030	24.44	20231020	4.18	N	224110	500	26 억		445420	N	N	0	N	00	N
90	20240613	160850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15030	240	2	1.62	362360170	24425	56.15	14790	15110	14760	19220	10360	14790	14835.62	8.35	0	-365	15416	15102	14946	14632	14476	15025	14555	27	4430	500	10640	10	1	5340000	803	12.46	1.24	12	0.46	1206.00	12086.00	18200	20230612	-17.42	12030	20231020	24.94	17900	-16.03	20240403	13070	15.00	20240416	17900	-16.03	20240403	12030	24.94	20231020	4.24	N	224110	500	26 억		445754	N	N	0	N	00	N
91	20240613	150905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14900	110	2	0.74	346685870	23379	53.75	14790	15110	14760	19220	10360	14790	14828.94	8.35	0	-302	15416	15102	14946	14632	14476	15025	14555	27	4430	500	10640	10	1	5340000	796	12.35	1.23	12	0.44	1206.00	12086.00	18200	20230612	-18.13	12030	20231020	23.86	17900	-16.76	20240403	13070	14.00	20240416	17900	-16.76	20240403	12030	23.86	20231020	4.24	N	224110	500	26 억		445754	N	N	0	N	00	N
92	20240613	140855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14820	30	2	0.20	303949950	20502	47.14	14790	15110	14760	19220	10360	14790	14825.38	8.35	0	-1016	15416	15102	14946	14632	14476	15025	14555	27	4430	500	10640	10	1	5340000	791	12.29	1.23	12	0.38	1206.00	12086.00	18200	20230612	-18.57	12030	20231020	23.19	17900	-17.21	20240403	13070	13.39	20240416	17900	-17.21	20240403	12030	23.19	20231020	4.24	N	224110	500	26 억		445754	N	N	0	N	00	N
93	20240613	130854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14820	30	2	0.20	284014870	19156	44.04	14790	15110	14760	19220	10360	14790	14826.42	8.35	0	-614	15416	15102	14946	14632	14476	15025	14555	27	4430	500	10640	10	1	5340000	791	12.29	1.23	12	0.36	1206.00	12086.00	18200	20230612	-18.57	12030	20231020	23.19	17900	-17.21	20240403	13070	13.39	20240416	17900	-17.21	20240403	12030	23.19	20231020	4.24	N	224110	500	26 억		445754	N	N	0	N	00	N
94	20240613	120857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14840	50	2	0.34	280416240	18913	43.48	14790	15110	14760	19220	10360	14790	14826.64	8.35	0	-585	15416	15102	14946	14632	14476	15025	14555	27	4430	500	10640	10	1	5340000	792	12.31	1.23	12	0.35	1206.00	12086.00	18200	20230612	-18.46	12030	20231020	23.36	17900	-17.09	20240403	13070	13.54	20240416	17900	-17.09	20240403	12030	23.36	20231020	4.24	N	224110	500	26 억		445754	N	N	0	N	00	N
95	20240613	110850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14790	0	3	0.00	201866620	13598	31.26	14790	15110	14760	19220	10360	14790	14845.32	8.35	0	-1365	15416	15102	14946	14632	14476	15025	14555	27	4430	500	10640	10	1	5340000	790	12.26	1.22	12	0.25	1206.00	12086.00	18200	20230612	-18.74	12030	20231020	22.94	17900	-17.37	20240403	13070	13.16	20240416	17900	-17.37	20240403	12030	22.94	20231020	4.24	N	224110	500	26 억		445754	N	N	0	N	00	N
96	20240613	100849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14780	-10	5	-0.07	151802610	10215	23.48	14790	15110	14760	19220	10360	14790	14860.75	8.35	0	-511	15416	15102	14946	14632	14476	15025	14555	27	4430	500	10640	10	1	5340000	789	12.26	1.22	12	0.19	1206.00	12086.00	18200	20230612	-18.79	12030	20231020	22.86	17900	-17.43	20240403	13070	13.08	20240416	17900	-17.43	20240403	12030	22.86	20231020	4.24	N	224110	500	26 억		445754	N	N	0	N	00	N
97	20240613	090858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14800	10	2	0.07	50919960	3436	7.90	14790	15080	14760	19220	10360	14790	14819.55	8.35	0	1140	15416	15102	14946	14632	14476	15025	14555	27	4430	500	10640	10	1	5340000	790	12.27	1.22	12	0.06	1206.00	12086.00	18200	20230612	-18.68	12030	20231020	23.03	17900	-17.32	20240403	13070	13.24	20240416	17900	-17.32	20240403	12030	23.03	20231020	4.24	N	224110	500	26 억		445754	N	N	0	N	00	N
98	20240612	160842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14790	-460	5	-3.02	650100500	43490	168.08	15120	15260	14790	19820	10680	15250	14948.64	8.36	0	-505	15543	15396	15223	15076	14903	15410	15090	27	4570	500	10980	10	1	5340000	790	12.26	1.22	12	0.81	1206.00	12086.00	18200	20230612	-18.74	12030	20231020	22.94	17900	-17.37	20240403	13070	13.16	20240416	18200	-18.74	20230612	12030	22.94	20231020	4.25	N	224110	500	26 억		446245	N	N	0	N	00	N
99	20240612	150853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14810	-440	5	-2.89	608943420	40711	157.34	15120	15260	14800	19820	10680	15250	14957.71	8.36	0	-904	15543	15396	15223	15076	14903	15410	15090	27	4570	500	10980	10	1	5340000	791	12.28	1.23	12	0.76	1206.00	12086.00	18200	20230612	-18.63	12030	20231020	23.11	17900	-17.26	20240403	13070	13.31	20240416	18200	-18.63	20230612	12030	23.11	20231020	4.25	N	224110	500	26 억		446245	N	N	0	N	00	N
100	20240612	140846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14860	-390	5	-2.56	531292010	35473	137.09	15120	15260	14800	19820	10680	15250	14977.36	8.36	0	-1108	15543	15396	15223	15076	14903	15410	15090	27	4570	500	10980	10	1	5340000	794	12.32	1.23	12	0.66	1206.00	12086.00	18200	20230612	-18.35	12030	20231020	23.52	17900	-16.98	20240403	13070	13.70	20240416	18200	-18.35	20230612	12030	23.52	20231020	4.25	N	224110	500	26 억		446245	N	N	0	N	00	N
101	20240612	130848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-420	5	-2.75	430214950	28666	110.79	15120	15260	14810	19820	10680	15250	15007.85	8.36	0	339	15543	15396	15223	15076	14903	15410	15090	27	4570	500	10980	10	1	5340000	792	12.30	1.23	12	0.54	1206.00	12086.00	18200	20230612	-18.52	12030	20231020	23.28	17900	-17.15	20240403	13070	13.47	20240416	18200	-18.52	20230612	12030	23.28	20231020	4.25	N	224110	500	26 억		446245	N	N	0	N	00	N
102	20240612	120845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15070	-180	5	-1.18	233525840	15499	59.90	15120	15260	14920	19820	10680	15250	15067.16	8.36	0	-911	15543	15396	15223	15076	14903	15410	15090	27	4570	500	10980	10	1	5340000	805	12.50	1.25	12	0.29	1206.00	12086.00	18200	20230612	-17.20	12030	20231020	25.27	17900	-15.81	20240403	13070	15.30	20240416	18200	-17.20	20230612	12030	25.27	20231020	4.25	N	224110	500	26 억		446245	N	N	0	N	00	N
103	20240612	110845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15140	-110	5	-0.72	219097630	14543	56.20	15120	15260	14920	19820	10680	15250	15065.50	8.36	0	-268	15543	15396	15223	15076	14903	15410	15090	27	4570	500	10980	10	1	5340000	808	12.55	1.25	12	0.27	1206.00	12086.00	18200	20230612	-16.81	12030	20231020	25.85	17900	-15.42	20240403	13070	15.84	20240416	18200	-16.81	20230612	12030	25.85	20231020	4.25	N	224110	500	26 억		446245	N	N	0	N	00	N
104	20240612	100848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15140	-110	5	-0.72	203570640	13517	52.24	15120	15260	14920	19820	10680	15250	15060.34	8.36	0	-943	15543	15396	15223	15076	14903	15410	15090	27	4570	500	10980	10	1	5340000	808	12.55	1.25	12	0.25	1206.00	12086.00	18200	20230612	-16.81	12030	20231020	25.85	17900	-15.42	20240403	13070	15.84	20240416	18200	-16.81	20230612	12030	25.85	20231020	4.25	N	224110	500	26 억		446245	N	N	0	N	00	N
105	20240612	090849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15200	-50	5	-0.33	12693340	839	3.24	15120	15260	15110	19820	10680	15250	15129.13	8.36	0	197	15543	15396	15223	15076	14903	15410	15090	27	4570	500	10980	10	1	5340000	812	12.60	1.26	12	0.02	1206.00	12086.00	18200	20230612	-16.48	12030	20231020	26.35	17900	-15.08	20240403	13070	16.30	20240416	18200	-16.48	20230612	12030	26.35	20231020	4.25	N	224110	500	26 억		446245	N	N	0	N	00	N
106	20240610	160839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15350	-90	5	-0.58	771780720	51086	111.31	15230	15440	14950	20050	10810	15440	15107.47	8.21	0	10625	16320	15880	15620	15180	14920	15750	15050	27	4610	500	11110	10	1	5340000	820	12.73	1.27	12	0.96	1206.00	12086.00	18200	20230612	-15.66	12030	20231020	27.60	17900	-14.25	20240403	13070	17.44	20240416	18200	-15.66	20230612	12030	27.60	20231020	4.24	N	224110	500	26 억		438459	N	N	0	N	00	N
107	20240610	150848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15290	-150	5	-0.97	744953300	49335	107.49	15230	15440	14950	20050	10810	15440	15099.89	8.21	0	11066	16320	15880	15620	15180	14920	15750	15050	27	4610	500	11110	10	1	5340000	816	12.68	1.27	12	0.92	1206.00	12086.00	18200	20230612	-15.99	12030	20231020	27.10	17900	-14.58	20240403	13070	16.99	20240416	18200	-15.99	20230612	12030	27.10	20231020	4.24	N	224110	500	26 억		438459	N	N	0	N	00	N
108	20240610	140843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15200	-240	5	-1.55	644820790	42762	93.17	15230	15440	14950	20050	10810	15440	15079.29	8.21	0	8683	16320	15880	15620	15180	14920	15750	15050	27	4610	500	11110	10	1	5340000	812	12.60	1.26	12	0.80	1206.00	12086.00	18200	20230612	-16.48	12030	20231020	26.35	17900	-15.08	20240403	13070	16.30	20240416	18200	-16.48	20230612	12030	26.35	20231020	4.24	N	224110	500	26 억		438459	N	N	0	N	00	N
109	20240610	130840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15010	-430	5	-2.78	503541000	33421	72.82	15230	15440	14950	20050	10810	15440	15066.60	8.21	0	3106	16320	15880	15620	15180	14920	15750	15050	27	4610	500	11110	10	1	5340000	802	12.45	1.24	12	0.63	1206.00	12086.00	18200	20230612	-17.53	12030	20231020	24.77	17900	-16.15	20240403	13070	14.84	20240416	18200	-17.53	20230612	12030	24.77	20231020	4.24	N	224110	500	26 억		438459	N	N	0	N	00	N
110	20240610	120843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15030	-410	5	-2.66	420787740	27911	60.81	15230	15440	14950	20050	10810	15440	15076.05	8.21	0	4062	16320	15880	15620	15180	14920	15750	15050	27	4610	500	11110	10	1	5340000	803	12.46	1.24	12	0.52	1206.00	12086.00	18200	20230612	-17.42	12030	20231020	24.94	17900	-16.03	20240403	13070	15.00	20240416	18200	-17.42	20230612	12030	24.94	20231020	4.24	N	224110	500	26 억		438459	N	N	0	N	00	N
111	20240610	110844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15120	-320	5	-2.07	390446870	25897	56.42	15230	15440	14950	20050	10810	15440	15076.92	8.21	0	5599	16320	15880	15620	15180	14920	15750	15050	27	4610	500	11110	10	1	5340000	807	12.54	1.25	12	0.48	1206.00	12086.00	18200	20230612	-16.92	12030	20231020	25.69	17900	-15.53	20240403	13070	15.68	20240416	18200	-16.92	20230612	12030	25.69	20231020	4.24	N	224110	500	26 억		438459	N	N	0	N	00	N
112	20240610	100842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15100	-340	5	-2.20	346721250	23008	50.13	15230	15440	14950	20050	10810	15440	15069.60	8.21	0	4727	16320	15880	15620	15180	14920	15750	15050	27	4610	500	11110	10	1	5340000	806	12.52	1.25	12	0.43	1206.00	12086.00	18200	20230612	-17.03	12030	20231020	25.52	17900	-15.64	20240403	13070	15.53	20240416	18200	-17.03	20230612	12030	25.52	20231020	4.24	N	224110	500	26 억		438459	N	N	0	N	00	N
113	20240610	090846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15210	-230	5	-1.49	177855110	11785	25.68	15230	15440	14950	20050	10810	15440	15091.65	8.21	0	3535	16320	15880	15620	15180	14920	15750	15050	27	4610	500	11110	10	1	5340000	812	12.61	1.26	12	0.22	1206.00	12086.00	18200	20230612	-16.43	12030	20231020	26.43	17900	-15.03	20240403	13070	16.37	20240416	18200	-16.43	20230612	12030	26.43	20231020	4.24	N	224110	500	26 억		438459	N	N	0	N	00	N
114	20240607	160910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15440	-460	5	-2.89	714316590	45761	108.18	15630	16060	15360	20650	11130	15900	15609.72	8.17	0	2033	16573	16236	15933	15596	15293	16085	15445	27	4750	500	11440	10	1	5340000	824	12.80	1.28	12	0.86	1206.00	12086.00	18200	20230612	-15.16	12030	20231020	28.35	17900	-13.74	20240403	13070	18.13	20240416	18200	-15.16	20230612	12030	28.35	20231020	4.29	N	224110	500	26 억		436421	N	N	0	N	00	N
115	20240607	150916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15560	-340	5	-2.14	603765890	38591	91.23	15630	16060	15440	20650	11130	15900	15645.25	8.17	0	2565	16573	16236	15933	15596	15293	16085	15445	27	4750	500	11440	10	1	5340000	831	12.90	1.29	12	0.72	1206.00	12086.00	18200	20230612	-14.51	12030	20231020	29.34	17900	-13.07	20240403	13070	19.05	20240416	18200	-14.51	20230612	12030	29.34	20231020	4.29	N	224110	500	26 억		436421	N	N	0	N	00	N
116	20240607	140910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15540	-360	5	-2.26	498109890	31783	75.13	15630	16060	15440	20650	11130	15900	15672.21	8.17	0	4102	16573	16236	15933	15596	15293	16085	15445	27	4750	500	11440	10	1	5340000	830	12.89	1.29	12	0.60	1206.00	12086.00	18200	20230612	-14.62	12030	20231020	29.18	17900	-13.18	20240403	13070	18.90	20240416	18200	-14.62	20230612	12030	29.18	20231020	4.29	N	224110	500	26 억		436421	N	N	0	N	00	N
117	20240607	130907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15690	-210	5	-1.32	410981380	26195	61.92	15630	16060	15440	20650	11130	15900	15689.31	8.17	0	3739	16573	16236	15933	15596	15293	16085	15445	27	4750	500	11440	10	1	5340000	838	13.01	1.30	12	0.49	1206.00	12086.00	18200	20230612	-13.79	12030	20231020	30.42	17900	-12.35	20240403	13070	20.05	20240416	18200	-13.79	20230612	12030	30.42	20231020	4.29	N	224110	500	26 억		436421	N	N	0	N	00	N
118	20240607	120912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15700	-200	5	-1.26	399094390	25435	60.13	15630	16060	15440	20650	11130	15900	15690.76	8.17	0	3337	16573	16236	15933	15596	15293	16085	15445	27	4750	500	11440	10	1	5340000	838	13.02	1.30	12	0.48	1206.00	12086.00	18200	20230612	-13.74	12030	20231020	30.51	17900	-12.29	20240403	13070	20.12	20240416	18200	-13.74	20230612	12030	30.51	20231020	4.29	N	224110	500	26 억		436421	N	N	0	N	00	N
119	20240607	110858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15500	-400	5	-2.52	340052360	21641	51.16	15630	16060	15440	20650	11130	15900	15713.34	8.17	0	3295	16573	16236	15933	15596	15293	16085	15445	27	4750	500	11440	10	1	5340000	828	12.85	1.28	12	0.41	1206.00	12086.00	18200	20230612	-14.84	12030	20231020	28.84	17900	-13.41	20240403	13070	18.59	20240416	18200	-14.84	20230612	12030	28.84	20231020	4.29	N	224110	500	26 억		436421	N	N	0	N	00	N
120	20240607	100911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15600	-300	5	-1.89	239138120	15126	35.76	15630	16060	15600	20650	11130	15900	15809.74	8.17	0	4499	16573	16236	15933	15596	15293	16085	15445	27	4750	500	11440	10	1	5340000	833	12.94	1.29	12	0.28	1206.00	12086.00	18200	20230612	-14.29	12030	20231020	29.68	17900	-12.85	20240403	13070	19.36	20240416	18200	-14.29	20230612	12030	29.68	20231020	4.29	N	224110	500	26 억		436421	N	N	0	N	00	N
121	20240607	090909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15940	40	2	0.25	72361220	4598	10.87	15630	15940	15630	20650	11130	15900	15737.54	8.17	0	4284	16573	16236	15933	15596	15293	16085	15445	27	4750	500	11440	10	1	5340000	851	13.22	1.32	12	0.09	1206.00	12086.00	18200	20230612	-12.42	12030	20231020	32.50	17900	-10.95	20240403	13070	21.96	20240416	18200	-12.42	20230612	12030	32.50	20231020	4.29	N	224110	500	26 억		436421	N	N	0	N	00	N
122	20240605	160908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15900	-580	5	-3.52	664500620	41755	179.03	16240	16270	15630	21400	11540	16480	15914.28	8.37	0	-10280	17013	16746	16423	16156	15833	16585	15995	27	4920	500	11860	10	1	5340000	849	13.18	1.32	12	0.78	1206.00	12086.00	18200	20230612	-12.64	12030	20231020	32.17	17900	-11.17	20240403	13070	21.65	20240416	18200	-12.64	20230612	12030	32.17	20231020	4.29	N	224110	500	26 억		446767	N	N	0	N	00	N
123	20240605	150904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15970	-510	5	-3.09	645765190	40577	173.98	16240	16270	15630	21400	11540	16480	15914.56	8.37	0	-9972	17013	16746	16423	16156	15833	16585	15995	27	4920	500	11860	10	1	5340000	853	13.24	1.32	12	0.76	1206.00	12086.00	18200	20230612	-12.25	12030	20231020	32.75	17900	-10.78	20240403	13070	22.19	20240416	18200	-12.25	20230612	12030	32.75	20231020	4.29	N	224110	500	26 억		446767	N	N	0	N	00	N
124	20240605	140906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15990	-490	5	-2.97	610691620	38377	164.55	16240	16270	15630	21400	11540	16480	15912.96	8.37	0	-9269	17013	16746	16423	16156	15833	16585	15995	27	4920	500	11860	10	1	5340000	854	13.26	1.32	12	0.72	1206.00	12086.00	18200	20230612	-12.14	12030	20231020	32.92	17900	-10.67	20240403	13070	22.34	20240416	18200	-12.14	20230612	12030	32.92	20231020	4.29	N	224110	500	26 억		446767	N	N	0	N	00	N
125	20240605	130906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15950	-530	5	-3.22	589835320	37068	158.93	16240	16270	15630	21400	11540	16480	15912.25	8.37	0	-9207	17013	16746	16423	16156	15833	16585	15995	27	4920	500	11860	10	1	5340000	852	13.23	1.32	12	0.69	1206.00	12086.00	18200	20230612	-12.36	12030	20231020	32.59	17900	-10.89	20240403	13070	22.04	20240416	18200	-12.36	20230612	12030	32.59	20231020	4.29	N	224110	500	26 억		446767	N	N	0	N	00	N
126	20240605	120904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15900	-580	5	-3.52	539159160	33912	145.40	16240	16270	15630	21400	11540	16480	15898.77	8.37	0	-7843	17013	16746	16423	16156	15833	16585	15995	27	4920	500	11860	10	1	5340000	849	13.18	1.32	12	0.64	1206.00	12086.00	18200	20230612	-12.64	12030	20231020	32.17	17900	-11.17	20240403	13070	21.65	20240416	18200	-12.64	20230612	12030	32.17	20231020	4.29	N	224110	500	26 억		446767	N	N	0	N	00	N
127	20240605	110905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15890	-590	5	-3.58	519541250	32678	140.11	16240	16270	15630	21400	11540	16480	15898.81	8.37	0	-7291	17013	16746	16423	16156	15833	16585	15995	27	4920	500	11860	10	1	5340000	849	13.18	1.31	12	0.61	1206.00	12086.00	18200	20230612	-12.69	12030	20231020	32.09	17900	-11.23	20240403	13070	21.58	20240416	18200	-12.69	20230612	12030	32.09	20231020	4.29	N	224110	500	26 억		446767	N	N	0	N	00	N
128	20240605	100903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15730	-750	5	-4.55	413976480	26042	111.66	16240	16270	15630	21400	11540	16480	15896.49	8.37	0	-5811	17013	16746	16423	16156	15833	16585	15995	27	4920	500	11860	10	1	5340000	840	13.04	1.30	12	0.49	1206.00	12086.00	18200	20230612	-13.57	12030	20231020	30.76	17900	-12.12	20240403	13070	20.35	20240416	18200	-13.57	20230612	12030	30.76	20231020	4.29	N	224110	500	26 억		446767	N	N	0	N	00	N
129	20240605	090901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16240	-240	5	-1.46	13111640	807	3.46	16240	16270	16240	21400	11540	16480	16247.39	8.37	0	1	17013	16746	16423	16156	15833	16585	15995	27	4920	500	11860	10	1	5340000	867	13.47	1.34	12	0.02	1206.00	12086.00	18200	20230612	-10.77	12030	20231020	35.00	17900	-9.27	20240403	13070	24.25	20240416	18200	-10.77	20230612	12030	35.00	20231020	4.29	N	224110	500	26 억		446767	N	N	0	N	00	N
130	20240604	160856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16480	50	2	0.30	379631540	23323	53.38	16690	16690	16100	21350	11510	16430	16277.13	8.40	0	-1930	17163	16796	16363	15996	15563	16980	16180	27	4920	500	11820	10	1	5340000	880	13.67	1.36	12	0.44	1206.00	12086.00	18200	20230612	-9.45	12030	20231020	36.99	17900	-7.93	20240403	13070	26.09	20240416	18200	-9.45	20230612	12030	36.99	20231020	4.28	N	224110	500	26 억		448585	N	N	0	N	00	N
131	20240604	150855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16270	-160	5	-0.97	359904590	22118	50.62	16690	16690	16100	21350	11510	16430	16272.02	8.40	0	-1531	17163	16796	16363	15996	15563	16980	16180	27	4920	500	11820	10	1	5340000	869	13.49	1.35	12	0.41	1206.00	12086.00	18200	20230612	-10.60	12030	20231020	35.25	17900	-9.11	20240403	13070	24.48	20240416	18200	-10.60	20230612	12030	35.25	20231020	4.28	N	224110	500	26 억		448585	N	N	0	N	00	N
132	20240604	140858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16340	-90	5	-0.55	342629040	21058	48.19	16690	16690	16100	21350	11510	16430	16270.73	8.40	0	-818	17163	16796	16363	15996	15563	16980	16180	27	4920	500	11820	10	1	5340000	873	13.55	1.35	12	0.39	1206.00	12086.00	18200	20230612	-10.22	12030	20231020	35.83	17900	-8.72	20240403	13070	25.02	20240416	18200	-10.22	20230612	12030	35.83	20231020	4.28	N	224110	500	26 억		448585	N	N	0	N	00	N
133	20240604	130855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16430	0	3	0.00	314134430	19311	44.19	16690	16690	16100	21350	11510	16430	16267.12	8.40	0	-952	17163	16796	16363	15996	15563	16980	16180	27	4920	500	11820	10	1	5340000	877	13.62	1.36	12	0.36	1206.00	12086.00	18200	20230612	-9.73	12030	20231020	36.58	17900	-8.21	20240403	13070	25.71	20240416	18200	-9.73	20230612	12030	36.58	20231020	4.28	N	224110	500	26 억		448585	N	N	0	N	00	N
134	20240604	120853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16220	-210	5	-1.28	271636030	16708	38.24	16690	16690	16100	21350	11510	16430	16257.84	8.40	0	79	17163	16796	16363	15996	15563	16980	16180	27	4920	500	11820	10	1	5340000	866	13.45	1.34	12	0.31	1206.00	12086.00	18200	20230612	-10.88	12030	20231020	34.83	17900	-9.39	20240403	13070	24.10	20240416	18200	-10.88	20230612	12030	34.83	20231020	4.28	N	224110	500	26 억		448585	N	N	0	N	00	N
135	20240604	110850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16270	-160	5	-0.97	220626780	13570	31.06	16690	16690	16100	21350	11510	16430	16258.42	8.40	0	1919	17163	16796	16363	15996	15563	16980	16180	27	4920	500	11820	10	1	5340000	869	13.49	1.35	12	0.25	1206.00	12086.00	18200	20230612	-10.60	12030	20231020	35.25	17900	-9.11	20240403	13070	24.48	20240416	18200	-10.60	20230612	12030	35.25	20231020	4.28	N	224110	500	26 억		448585	N	N	0	N	00	N
136	20240604	100853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16410	-20	5	-0.12	186488290	11478	26.27	16690	16690	16100	21350	11510	16430	16247.46	8.40	0	1439	17163	16796	16363	15996	15563	16980	16180	27	4920	500	11820	10	1	5340000	876	13.61	1.36	12	0.21	1206.00	12086.00	18200	20230612	-9.84	12030	20231020	36.41	17900	-8.32	20240403	13070	25.55	20240416	18200	-9.84	20230612	12030	36.41	20231020	4.28	N	224110	500	26 억		448585	N	N	0	N	00	N
137	20240604	090853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16290	-140	5	-0.85	18705150	1145	2.62	16690	16690	16290	21350	11510	16430	16336.38	8.40	0	-343	17163	16796	16363	15996	15563	16980	16180	27	4920	500	11820	10	1	5340000	870	13.51	1.35	12	0.02	1206.00	12086.00	18200	20230612	-10.49	12030	20231020	35.41	17900	-8.99	20240403	13070	24.64	20240416	18200	-10.49	20230612	12030	35.41	20231020	4.28	N	224110	500	26 억		448585	N	N	0	N	00	N
138	20240603	160843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16430	470	2	2.94	715446830	43608	216.00	15970	16730	15930	20700	11180	15960	16406.30	8.20	0	10216	16640	16300	16130	15790	15620	16215	15705	27	4740	500	11490	10	1	5340000	877	13.62	1.36	12	0.82	1206.00	12086.00	18200	20230612	-9.73	12030	20231020	36.58	17900	-8.21	20240403	13070	25.71	20240416	18200	-9.73	20230612	12030	36.58	20231020	4.33	N	224110	500	26 억		438035	N	N	0	N	00	N
139	20240603	150844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16440	480	2	3.01	701398740	42754	211.77	15970	16730	15930	20700	11180	15960	16405.45	8.20	0	10276	16640	16300	16130	15790	15620	16215	15705	27	4740	500	11490	10	1	5340000	878	13.63	1.36	12	0.80	1206.00	12086.00	18200	20230612	-9.67	12030	20231020	36.66	17900	-8.16	20240403	13070	25.78	20240416	18200	-9.67	20230612	12030	36.66	20231020	4.33	N	224110	500	26 억		438035	N	N	0	N	00	N
140	20240603	140843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16410	450	2	2.82	685830220	41808	207.08	15970	16730	15930	20700	11180	15960	16404.28	8.20	0	10476	16640	16300	16130	15790	15620	16215	15705	27	4740	500	11490	10	1	5340000	876	13.61	1.36	12	0.78	1206.00	12086.00	18200	20230612	-9.84	12030	20231020	36.41	17900	-8.32	20240403	13070	25.55	20240416	18200	-9.84	20230612	12030	36.41	20231020	4.33	N	224110	500	26 억		438035	N	N	0	N	00	N
141	20240603	130844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16480	520	2	3.26	611771660	37300	184.75	15970	16730	15930	20700	11180	15960	16401.38	8.20	0	10283	16640	16300	16130	15790	15620	16215	15705	27	4740	500	11490	10	1	5340000	880	13.67	1.36	12	0.70	1206.00	12086.00	18200	20230612	-9.45	12030	20231020	36.99	17900	-7.93	20240403	13070	26.09	20240416	18200	-9.45	20230612	12030	36.99	20231020	4.33	N	224110	500	26 억		438035	N	N	0	N	00	N
142	20240603	120843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16420	460	2	2.88	513594690	31363	155.35	15970	16730	15930	20700	11180	15960	16375.82	8.20	0	9686	16640	16300	16130	15790	15620	16215	15705	27	4740	500	11490	10	1	5340000	877	13.62	1.36	12	0.59	1206.00	12086.00	18200	20230612	-9.78	12030	20231020	36.49	17900	-8.27	20240403	13070	25.63	20240416	18200	-9.78	20230612	12030	36.49	20231020	4.33	N	224110	500	26 억		438035	N	N	0	N	00	N
143	20240603	110838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16370	410	2	2.57	440133270	26866	133.07	15970	16730	15930	20700	11180	15960	16382.54	8.20	0	8132	16640	16300	16130	15790	15620	16215	15705	27	4740	500	11490	10	1	5340000	874	13.57	1.35	12	0.50	1206.00	12086.00	18200	20230612	-10.05	12030	20231020	36.08	17900	-8.55	20240403	13070	25.25	20240416	18200	-10.05	20230612	12030	36.08	20231020	4.33	N	224110	500	26 억		438035	N	N	0	N	00	N
144	20240603	100833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16400	440	2	2.76	223436570	13742	68.07	15970	16400	15930	20700	11180	15960	16259.39	8.20	0	3850	16640	16300	16130	15790	15620	16215	15705	27	4740	500	11490	10	1	5340000	876	13.60	1.36	12	0.26	1206.00	12086.00	18200	20230612	-9.89	12030	20231020	36.33	17900	-8.38	20240403	13070	25.48	20240416	18200	-9.89	20230612	12030	36.33	20231020	4.33	N	224110	500	26 억		438035	N	N	0	N	00	N
145	20240603	090834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16190	230	2	1.44	26616700	1666	8.25	15970	16190	15930	20700	11180	15960	15976.41	8.20	0	-534	16640	16300	16130	15790	15620	16215	15705	27	4740	500	11490	10	1	5340000	865	13.42	1.34	12	0.03	1206.00	12086.00	18200	20230612	-11.04	12030	20231020	34.58	17900	-9.55	20240403	13070	23.87	20240416	18200	-11.04	20230612	12030	34.58	20231020	4.33	N	224110	500	26 억		438035	N	N	0	N	00	N