KissMeData/417790/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	161320	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10200	30	2	0.29	173480160	17114	117.87	10190	10230	10060	13220	7120	10170	10136.35	0.30	0	-806	10356	10262	10146	10052	9936	10310	10100	11	3050	100	7320	10	1	10999650	1122	9.38	1.22	12	0.16	1088.00	8378.00	15050	20230627	-32.23	8990	20230726	13.46	12830	-20.50	20240125	9890	3.13	20240419	14420	-29.26	20230628	8990	13.46	20230726	2.06	N	417790	100	10 억		33171	N	N	0	N	00	N
3	20240628	151335	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10170	0	3	0.00	156796720	15475	106.58	10190	10230	10060	13220	7120	10170	10132.26	0.30	0	-598	10356	10262	10146	10052	9936	10310	10100	11	3050	100	7320	10	1	10999650	1119	9.35	1.21	12	0.14	1088.00	8378.00	15050	20230627	-32.43	8990	20230726	13.13	12830	-20.73	20240125	9890	2.83	20240419	14420	-29.47	20230628	8990	13.13	20230726	2.06	N	417790	100	10 억		33171	N	N	0	N	00	N
4	20240628	141333	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10200	30	2	0.29	49746560	4891	33.69	10190	10230	10130	13220	7120	10170	10171.04	0.30	0	-647	10356	10262	10146	10052	9936	10310	10100	11	3050	100	7320	10	1	10999650	1122	9.38	1.22	12	0.04	1088.00	8378.00	15050	20230627	-32.23	8990	20230726	13.46	12830	-20.50	20240125	9890	3.13	20240419	14420	-29.26	20230628	8990	13.46	20230726	2.06	N	417790	100	10 억		33171	N	N	0	N	00	N
5	20240628	131334	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10190	20	2	0.20	28867490	2841	19.57	10190	10230	10130	13220	7120	10170	10161.03	0.30	0	-645	10356	10262	10146	10052	9936	10310	10100	11	3050	100	7320	10	1	10999650	1121	9.37	1.22	12	0.03	1088.00	8378.00	15050	20230627	-32.29	8990	20230726	13.35	12830	-20.58	20240125	9890	3.03	20240419	14420	-29.33	20230628	8990	13.35	20230726	2.06	N	417790	100	10 억		33171	N	N	0	N	00	N
6	20240628	121329	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10140	-30	5	-0.29	28491640	2804	19.31	10190	10230	10130	13220	7120	10170	10161.07	0.30	0	-642	10356	10262	10146	10052	9936	10310	10100	11	3050	100	7320	10	1	10999650	1115	9.32	1.21	12	0.03	1088.00	8378.00	15050	20230627	-32.62	8990	20230726	12.79	12830	-20.97	20240125	9890	2.53	20240419	14420	-29.68	20230628	8990	12.79	20230726	2.06	N	417790	100	10 억		33171	N	N	0	N	00	N
7	20240628	111308	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10180	10	2	0.10	16410070	1617	11.14	10190	10230	10130	13220	7120	10170	10148.47	0.30	0	-78	10356	10262	10146	10052	9936	10310	10100	11	3050	100	7320	10	1	10999650	1120	9.36	1.22	12	0.01	1088.00	8378.00	15050	20230627	-32.36	8990	20230726	13.24	12830	-20.65	20240125	9890	2.93	20240419	14420	-29.40	20230628	8990	13.24	20230726	2.06	N	417790	100	10 억		33171	N	N	0	N	00	N
8	20240628	101304	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10180	10	2	0.10	12442930	1226	8.44	10190	10230	10130	13220	7120	10170	10149.21	0.30	0	-26	10356	10262	10146	10052	9936	10310	10100	11	3050	100	7320	10	1	10999650	1120	9.36	1.22	12	0.01	1088.00	8378.00	15050	20230627	-32.36	8990	20230726	13.24	12830	-20.65	20240125	9890	2.93	20240419	14420	-29.40	20230628	8990	13.24	20230726	2.06	N	417790	100	10 억		33171	N	N	0	N	00	N
9	20240628	091309	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10220	50	2	0.49	2838800	279	1.92	10190	10230	10130	13220	7120	10170	10174.91	0.30	0	-2	10356	10262	10146	10052	9936	10310	10100	11	3050	100	7320	10	1	10999650	1124	9.39	1.22	12	0.00	1088.00	8378.00	15050	20230627	-32.09	8990	20230726	13.68	12830	-20.34	20240125	9890	3.34	20240419	14420	-29.13	20230628	8990	13.68	20230726	2.06	N	417790	100	10 억		33171	N	N	0	N	00	N
10	20240627	161257	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10170	50	2	0.49	146566890	14513	44.39	10060	10240	10030	13150	7090	10120	10099.01	0.31	0	-1088	10340	10230	10130	10020	9920	10225	10015	11	3030	100	7280	10	1	10999650	1119	9.35	1.21	12	0.13	1088.00	8378.00	15050	20230627	-32.43	8990	20230726	13.13	12830	-20.73	20240125	9890	2.83	20240419	15050	-32.43	20230627	8990	13.13	20230726	2.09	N	417790	100	10 억		34115	N	N	0	N	00	N
11	20240627	151304	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10140	20	2	0.20	134039510	13280	40.62	10060	10240	10030	13150	7090	10120	10093.34	0.31	0	-867	10340	10230	10130	10020	9920	10225	10015	11	3030	100	7280	10	1	10999650	1115	9.32	1.21	12	0.12	1088.00	8378.00	15050	20230627	-32.62	8990	20230726	12.79	12830	-20.97	20240125	9890	2.53	20240419	15050	-32.62	20230627	8990	12.79	20230726	2.09	N	417790	100	10 억		34115	N	N	0	N	00	N
12	20240627	141302	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10130	10	2	0.10	106468360	10557	32.29	10060	10240	10030	13150	7090	10120	10085.10	0.31	0	-1101	10340	10230	10130	10020	9920	10225	10015	11	3030	100	7280	10	1	10999650	1114	9.31	1.21	12	0.10	1088.00	8378.00	15050	20230627	-32.69	8990	20230726	12.68	12830	-21.04	20240125	9890	2.43	20240419	15050	-32.69	20230627	8990	12.68	20230726	2.09	N	417790	100	10 억		34115	N	N	0	N	00	N
13	20240627	131302	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10040	-80	5	-0.79	71761960	7121	21.78	10060	10240	10030	13150	7090	10120	10077.51	0.31	0	-1009	10340	10230	10130	10020	9920	10225	10015	11	3030	100	7280	10	1	10999650	1104	9.23	1.20	12	0.06	1088.00	8378.00	15050	20230627	-33.29	8990	20230726	11.68	12830	-21.75	20240125	9890	1.52	20240419	15050	-33.29	20230627	8990	11.68	20230726	2.09	N	417790	100	10 억		34115	N	N	0	N	00	N
14	20240627	121304	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10100	-20	5	-0.20	59573870	5910	18.08	10060	10240	10030	13150	7090	10120	10080.18	0.31	0	-1007	10340	10230	10130	10020	9920	10225	10015	11	3030	100	7280	10	1	10999650	1111	9.28	1.21	12	0.05	1088.00	8378.00	15050	20230627	-32.89	8990	20230726	12.35	12830	-21.28	20240125	9890	2.12	20240419	15050	-32.89	20230627	8990	12.35	20230726	2.09	N	417790	100	10 억		34115	N	N	0	N	00	N
15	20240627	111304	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10050	-70	5	-0.69	53825800	5340	16.33	10060	10240	10030	13150	7090	10120	10079.74	0.31	0	-953	10340	10230	10130	10020	9920	10225	10015	11	3030	100	7280	10	1	10999650	1105	9.24	1.20	12	0.05	1088.00	8378.00	15050	20230627	-33.22	8990	20230726	11.79	12830	-21.67	20240125	9890	1.62	20240419	15050	-33.22	20230627	8990	11.79	20230726	2.09	N	417790	100	10 억		34115	N	N	0	N	00	N
16	20240627	101303	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10120	0	3	0.00	22379690	2211	6.76	10060	10240	10060	13150	7090	10120	10121.98	0.31	0	-1110	10340	10230	10130	10020	9920	10225	10015	11	3030	100	7280	10	1	10999650	1113	9.30	1.21	12	0.02	1088.00	8378.00	15050	20230627	-32.76	8990	20230726	12.57	12830	-21.12	20240125	9890	2.33	20240419	15050	-32.76	20230627	8990	12.57	20230726	2.09	N	417790	100	10 억		34115	N	N	0	N	00	N
17	20240627	091303	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10220	100	2	0.99	4870200	480	1.47	10060	10240	10060	13150	7090	10120	10146.25	0.31	0	-115	10340	10230	10130	10020	9920	10225	10015	11	3030	100	7280	10	1	10999650	1124	9.39	1.22	12	0.00	1088.00	8378.00	15050	20230627	-32.09	8990	20230726	13.68	12830	-20.34	20240125	9890	3.34	20240419	15050	-32.09	20230627	8990	13.68	20230726	2.09	N	417790	100	10 억		34115	N	N	0	N	00	N
18	20240626	161258	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10120	-30	5	-0.30	326247350	32362	261.32	10120	10240	10030	13190	7110	10150	10081.18	0.33	0	-2236	10263	10206	10163	10106	10063	10200	10100	11	3040	100	7300	10	1	10999650	1113	9.30	1.21	12	0.29	1088.00	8378.00	15050	20230627	-32.76	8990	20230726	12.57	12830	-21.12	20240125	9890	2.33	20240419	15050	-32.76	20230627	8990	12.57	20230726	2.07	N	417790	100	10 억		36351	N	N	0	N	00	N
19	20240626	151303	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10070	-80	5	-0.79	300808850	29843	240.98	10120	10240	10030	13190	7110	10150	10079.71	0.33	0	-2276	10263	10206	10163	10106	10063	10200	10100	11	3040	100	7300	10	1	10999650	1108	9.26	1.20	12	0.27	1088.00	8378.00	15050	20230627	-33.09	8990	20230726	12.01	12830	-21.51	20240125	9890	1.82	20240419	15050	-33.09	20230627	8990	12.01	20230726	2.07	N	417790	100	10 억		36351	N	N	0	N	00	N
20	20240626	141300	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10060	-90	5	-0.89	218836260	21688	175.13	10120	10240	10030	13190	7110	10150	10090.20	0.33	0	-3508	10263	10206	10163	10106	10063	10200	10100	11	3040	100	7300	10	1	10999650	1107	9.25	1.20	12	0.20	1088.00	8378.00	15050	20230627	-33.16	8990	20230726	11.90	12830	-21.59	20240125	9890	1.72	20240419	15050	-33.16	20230627	8990	11.90	20230726	2.07	N	417790	100	10 억		36351	N	N	0	N	00	N
21	20240626	131300	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10110	-40	5	-0.39	93008900	9174	74.08	10120	10240	10100	13190	7110	10150	10138.31	0.33	0	-2346	10263	10206	10163	10106	10063	10200	10100	11	3040	100	7300	10	1	10999650	1112	9.29	1.21	12	0.08	1088.00	8378.00	15050	20230627	-32.82	8990	20230726	12.46	12830	-21.20	20240125	9890	2.22	20240419	15050	-32.82	20230627	8990	12.46	20230726	2.07	N	417790	100	10 억		36351	N	N	0	N	00	N
22	20240626	121257	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10160	10	2	0.10	64569350	6364	51.39	10120	10240	10120	13190	7110	10150	10146.03	0.33	0	-406	10263	10206	10163	10106	10063	10200	10100	11	3040	100	7300	10	1	10999650	1118	9.34	1.21	12	0.06	1088.00	8378.00	15050	20230627	-32.49	8990	20230726	13.01	12830	-20.81	20240125	9890	2.73	20240419	15050	-32.49	20230627	8990	13.01	20230726	2.07	N	417790	100	10 억		36351	N	N	0	N	00	N
23	20240626	111301	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10180	30	2	0.30	49235210	4854	39.20	10120	10240	10120	13190	7110	10150	10143.22	0.33	0	-63	10263	10206	10163	10106	10063	10200	10100	11	3040	100	7300	10	1	10999650	1120	9.36	1.22	12	0.04	1088.00	8378.00	15050	20230627	-32.36	8990	20230726	13.24	12830	-20.65	20240125	9890	2.93	20240419	15050	-32.36	20230627	8990	13.24	20230726	2.07	N	417790	100	10 억		36351	N	N	0	N	00	N
24	20240626	101257	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10180	30	2	0.30	48746570	4806	38.81	10120	10240	10120	13190	7110	10150	10142.86	0.33	0	-63	10263	10206	10163	10106	10063	10200	10100	11	3040	100	7300	10	1	10999650	1120	9.36	1.22	12	0.04	1088.00	8378.00	15050	20230627	-32.36	8990	20230726	13.24	12830	-20.65	20240125	9890	2.93	20240419	15050	-32.36	20230627	8990	13.24	20230726	2.07	N	417790	100	10 억		36351	N	N	0	N	00	N
25	20240626	091301	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10130	-20	5	-0.20	17952080	1768	14.28	10120	10240	10120	13190	7110	10150	10153.89	0.33	0	-43	10263	10206	10163	10106	10063	10200	10100	11	3040	100	7300	10	1	10999650	1114	9.31	1.21	12	0.02	1088.00	8378.00	15050	20230627	-32.69	8990	20230726	12.68	12830	-21.04	20240125	9890	2.43	20240419	15050	-32.69	20230627	8990	12.68	20230726	2.07	N	417790	100	10 억		36351	N	N	0	N	00	N
26	20240625	161256	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10150	-50	5	-0.49	123142350	12118	42.26	10150	10220	10120	13260	7140	10200	10162.02	0.33	0	591	10440	10320	10220	10100	10000	10270	10050	11	3060	100	7340	10	1	10999650	1116	9.33	1.21	12	0.11	1088.00	8378.00	15050	20230627	-32.56	8990	20230726	12.90	12830	-20.89	20240125	9890	2.63	20240419	15050	-32.56	20230627	8990	12.90	20230726	2.04	N	417790	100	10 억		35760	N	N	0	N	00	N
27	20240625	151254	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10160	-40	5	-0.39	96678950	9511	33.17	10150	10220	10120	13260	7140	10200	10164.96	0.33	0	454	10440	10320	10220	10100	10000	10270	10050	11	3060	100	7340	10	1	10999650	1118	9.34	1.21	12	0.09	1088.00	8378.00	15050	20230627	-32.49	8990	20230726	13.01	12830	-20.81	20240125	9890	2.73	20240419	15050	-32.49	20230627	8990	13.01	20230726	2.04	N	417790	100	10 억		35760	N	N	0	N	00	N
28	20240625	141258	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10190	-10	5	-0.10	88131660	8670	30.23	10150	10220	10120	13260	7140	10200	10165.13	0.33	0	422	10440	10320	10220	10100	10000	10270	10050	11	3060	100	7340	10	1	10999650	1121	9.37	1.22	12	0.08	1088.00	8378.00	15050	20230627	-32.29	8990	20230726	13.35	12830	-20.58	20240125	9890	3.03	20240419	15050	-32.29	20230627	8990	13.35	20230726	2.04	N	417790	100	10 억		35760	N	N	0	N	00	N
29	20240625	131259	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10180	-20	5	-0.20	80488780	7919	27.62	10150	10220	10120	13260	7140	10200	10164.01	0.33	0	132	10440	10320	10220	10100	10000	10270	10050	11	3060	100	7340	10	1	10999650	1120	9.36	1.22	12	0.07	1088.00	8378.00	15050	20230627	-32.36	8990	20230726	13.24	12830	-20.65	20240125	9890	2.93	20240419	15050	-32.36	20230627	8990	13.24	20230726	2.04	N	417790	100	10 억		35760	N	N	0	N	00	N
30	20240625	121301	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10170	-30	5	-0.29	67048860	6600	23.02	10150	10220	10120	13260	7140	10200	10158.92	0.33	0	132	10440	10320	10220	10100	10000	10270	10050	11	3060	100	7340	10	1	10999650	1119	9.35	1.21	12	0.06	1088.00	8378.00	15050	20230627	-32.43	8990	20230726	13.13	12830	-20.73	20240125	9890	2.83	20240419	15050	-32.43	20230627	8990	13.13	20230726	2.04	N	417790	100	10 억		35760	N	N	0	N	00	N
31	20240625	111300	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10160	-40	5	-0.39	52488780	5171	18.03	10150	10220	10120	13260	7140	10200	10150.61	0.33	0	132	10440	10320	10220	10100	10000	10270	10050	11	3060	100	7340	10	1	10999650	1118	9.34	1.21	12	0.05	1088.00	8378.00	15050	20230627	-32.49	8990	20230726	13.01	12830	-20.81	20240125	9890	2.73	20240419	15050	-32.49	20230627	8990	13.01	20230726	2.04	N	417790	100	10 억		35760	N	N	0	N	00	N
32	20240625	101258	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10190	-10	5	-0.10	40260810	3964	13.82	10150	10220	10120	13260	7140	10200	10156.61	0.33	0	14	10440	10320	10220	10100	10000	10270	10050	11	3060	100	7340	10	1	10999650	1121	9.37	1.22	12	0.04	1088.00	8378.00	15050	20230627	-32.29	8990	20230726	13.35	12830	-20.58	20240125	9890	3.03	20240419	15050	-32.29	20230627	8990	13.35	20230726	2.04	N	417790	100	10 억		35760	N	N	0	N	00	N
33	20240625	091256	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10200	0	3	0.00	4551160	447	1.56	10150	10220	10150	13260	7140	10200	10181.57	0.33	0	-11	10440	10320	10220	10100	10000	10270	10050	11	3060	100	7340	10	1	10999650	1122	9.38	1.22	12	0.00	1088.00	8378.00	15050	20230627	-32.23	8990	20230726	13.46	12830	-20.50	20240125	9890	3.13	20240419	15050	-32.23	20230627	8990	13.46	20230726	2.04	N	417790	100	10 억		35760	N	N	0	N	00	N
34	20240624	161256	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10200	-110	5	-1.07	291272490	28606	97.47	10340	10340	10120	13400	7220	10310	10182.21	0.36	0	-3793	10503	10406	10303	10206	10103	10455	10255	11	3090	100	7420	10	1	10999650	1122	9.38	1.22	12	0.26	1088.00	8378.00	15050	20230627	-32.23	8990	20230726	13.46	12830	-20.50	20240125	9890	3.13	20240419	15050	-32.23	20230627	8990	13.46	20230726	2.02	N	417790	100	10 억		39553	N	N	0	N	00	N
35	20240624	151252	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10200	-110	5	-1.07	271240320	26642	90.78	10340	10340	10120	13400	7220	10310	10180.93	0.36	0	-3777	10503	10406	10303	10206	10103	10455	10255	11	3090	100	7420	10	1	10999650	1122	9.38	1.22	12	0.24	1088.00	8378.00	15050	20230627	-32.23	8990	20230726	13.46	12830	-20.50	20240125	9890	3.13	20240419	15050	-32.23	20230627	8990	13.46	20230726	2.02	N	417790	100	10 억		39553	N	N	0	N	00	N
36	20240624	141254	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10210	-100	5	-0.97	255567830	25103	85.54	10340	10340	10120	13400	7220	10310	10180.77	0.36	0	-3797	10503	10406	10303	10206	10103	10455	10255	11	3090	100	7420	10	1	10999650	1123	9.38	1.22	12	0.23	1088.00	8378.00	15050	20230627	-32.16	8990	20230726	13.57	12830	-20.42	20240125	9890	3.24	20240419	15050	-32.16	20230627	8990	13.57	20230726	2.02	N	417790	100	10 억		39553	N	N	0	N	00	N
37	20240624	131252	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10160	-150	5	-1.45	225773880	22176	75.56	10340	10340	10120	13400	7220	10310	10181.00	0.36	0	-4123	10503	10406	10303	10206	10103	10455	10255	11	3090	100	7420	10	1	10999650	1118	9.34	1.21	12	0.20	1088.00	8378.00	15050	20230627	-32.49	8990	20230726	13.01	12830	-20.81	20240125	9890	2.73	20240419	15050	-32.49	20230627	8990	13.01	20230726	2.02	N	417790	100	10 억		39553	N	N	0	N	00	N
38	20240624	121253	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10170	-140	5	-1.36	222632770	21867	74.51	10340	10340	10120	13400	7220	10310	10181.22	0.36	0	-3954	10503	10406	10303	10206	10103	10455	10255	11	3090	100	7420	10	1	10999650	1119	9.35	1.21	12	0.20	1088.00	8378.00	15050	20230627	-32.43	8990	20230726	13.13	12830	-20.73	20240125	9890	2.83	20240419	15050	-32.43	20230627	8990	13.13	20230726	2.02	N	417790	100	10 억		39553	N	N	0	N	00	N
39	20240624	111255	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10200	-110	5	-1.07	209217470	20547	70.01	10340	10340	10120	13400	7220	10310	10182.39	0.36	0	-3720	10503	10406	10303	10206	10103	10455	10255	11	3090	100	7420	10	1	10999650	1122	9.38	1.22	12	0.19	1088.00	8378.00	15050	20230627	-32.23	8990	20230726	13.46	12830	-20.50	20240125	9890	3.13	20240419	15050	-32.23	20230627	8990	13.46	20230726	2.02	N	417790	100	10 억		39553	N	N	0	N	00	N
40	20240624	101254	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10250	-60	5	-0.58	32640250	3183	10.85	10340	10340	10210	13400	7220	10310	10254.56	0.36	0	-847	10503	10406	10303	10206	10103	10455	10255	11	3090	100	7420	10	1	10999650	1127	9.42	1.22	12	0.03	1088.00	8378.00	15050	20230627	-31.89	8990	20230726	14.02	12830	-20.11	20240125	9890	3.64	20240419	15050	-31.89	20230627	8990	14.02	20230726	2.02	N	417790	100	10 억		39553	N	N	0	N	00	N
41	20240624	091254	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10290	-20	5	-0.19	10321870	1001	3.41	10340	10340	10290	13400	7220	10310	10311.56	0.36	0	-37	10503	10406	10303	10206	10103	10455	10255	11	3090	100	7420	10	1	10999650	1132	9.46	1.23	12	0.01	1088.00	8378.00	15050	20230627	-31.63	8990	20230726	14.46	12830	-19.80	20240125	9890	4.04	20240419	15050	-31.63	20230627	8990	14.46	20230726	2.02	N	417790	100	10 억		39553	N	N	0	N	00	N
42	20240621	161210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10310	-20	5	-0.19	300272770	29324	122.72	10280	10400	10200	13420	7240	10330	10239.82	0.37	0	-2439	10396	10362	10316	10282	10236	10380	10300	11	3090	100	7430	10	1	10999650	1134	9.48	1.23	12	0.27	1088.00	8378.00	15050	20230627	-31.50	8990	20230726	14.68	12830	-19.64	20240125	9890	4.25	20240419	15050	-31.50	20230627	8990	14.68	20230726	1.99	N	417790	100	10 억		40159	N	N	0	N	00	N
43	20240621	151210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10240	-90	5	-0.87	242712640	23701	99.19	10280	10400	10200	13420	7240	10330	10240.61	0.37	0	-2252	10396	10362	10316	10282	10236	10380	10300	11	3090	100	7430	10	1	10999650	1126	9.41	1.22	12	0.22	1088.00	8378.00	15050	20230627	-31.96	8990	20230726	13.90	12830	-20.19	20240125	9890	3.54	20240419	15050	-31.96	20230627	8990	13.90	20230726	1.99	N	417790	100	10 억		40159	N	N	0	N	00	N
44	20240621	141208	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10270	-60	5	-0.58	197240580	19250	80.56	10280	10400	10200	13420	7240	10330	10246.26	0.37	0	-1816	10396	10362	10316	10282	10236	10380	10300	11	3090	100	7430	10	1	10999650	1130	9.44	1.23	12	0.18	1088.00	8378.00	15050	20230627	-31.76	8990	20230726	14.24	12830	-19.95	20240125	9890	3.84	20240419	15050	-31.76	20230627	8990	14.24	20230726	1.99	N	417790	100	10 억		40159	N	N	0	N	00	N
45	20240621	131210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-50	5	-0.48	185113150	18067	75.61	10280	10400	10200	13420	7240	10330	10245.93	0.37	0	-1429	10396	10362	10316	10282	10236	10380	10300	11	3090	100	7430	10	1	10999650	1131	9.45	1.23	12	0.16	1088.00	8378.00	15050	20230627	-31.69	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.99	N	417790	100	10 억		40159	N	N	0	N	00	N
46	20240621	121213	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10290	-40	5	-0.39	144092030	14075	58.90	10280	10400	10200	13420	7240	10330	10237.44	0.37	0	-927	10396	10362	10316	10282	10236	10380	10300	11	3090	100	7430	10	1	10999650	1132	9.46	1.23	12	0.13	1088.00	8378.00	15050	20230627	-31.63	8990	20230726	14.46	12830	-19.80	20240125	9890	4.04	20240419	15050	-31.63	20230627	8990	14.46	20230726	1.99	N	417790	100	10 억		40159	N	N	0	N	00	N
47	20240621	111211	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10250	-80	5	-0.77	122948800	12016	50.29	10280	10400	10200	13420	7240	10330	10232.09	0.37	0	-404	10396	10362	10316	10282	10236	10380	10300	11	3090	100	7430	10	1	10999650	1127	9.42	1.22	12	0.11	1088.00	8378.00	15050	20230627	-31.89	8990	20230726	14.02	12830	-20.11	20240125	9890	3.64	20240419	15050	-31.89	20230627	8990	14.02	20230726	1.99	N	417790	100	10 억		40159	N	N	0	N	00	N
48	20240621	101208	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10210	-120	5	-1.16	98260160	9600	40.18	10280	10400	10210	13420	7240	10330	10235.43	0.37	0	-47	10396	10362	10316	10282	10236	10380	10300	11	3090	100	7430	10	1	10999650	1123	9.38	1.22	12	0.09	1088.00	8378.00	15050	20230627	-32.16	8990	20230726	13.57	12830	-20.42	20240125	9890	3.24	20240419	15050	-32.16	20230627	8990	13.57	20230726	1.99	N	417790	100	10 억		40159	N	N	0	N	00	N
49	20240621	091214	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	20	2	0.19	3173820	308	1.29	10280	10400	10280	13420	7240	10330	10304.61	0.37	0	-84	10396	10362	10316	10282	10236	10380	10300	11	3090	100	7430	10	1	10999650	1138	9.51	1.24	12	0.00	1088.00	8378.00	15050	20230627	-31.23	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15050	-31.23	20230627	8990	15.13	20230726	1.99	N	417790	100	10 억		40159	N	N	0	N	00	N
50	20240620	161205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10330	-40	5	-0.39	245760230	23875	93.43	10290	10350	10270	13480	7260	10370	10289.25	0.36	0	-650	10650	10510	10380	10240	10110	10445	10175	11	3110	100	7460	10	1	10999650	1136	9.49	1.23	12	0.22	1088.00	8378.00	15050	20230627	-31.36	8990	20230726	14.91	12830	-19.49	20240125	9890	4.45	20240419	15050	-31.36	20230627	8990	14.91	20230726	1.98	N	417790	100	10 억		39183	N	N	0	N	00	N
51	20240620	151201	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10310	-60	5	-0.58	213418970	20744	81.18	10290	10350	10270	13480	7260	10370	10288.23	0.36	0	-575	10650	10510	10380	10240	10110	10445	10175	11	3110	100	7460	10	1	10999650	1134	9.48	1.23	12	0.19	1088.00	8378.00	15050	20230627	-31.50	8990	20230726	14.68	12830	-19.64	20240125	9890	4.25	20240419	15050	-31.50	20230627	8990	14.68	20230726	1.98	N	417790	100	10 억		39183	N	N	0	N	00	N
52	20240620	141207	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-90	5	-0.87	195637350	19019	74.43	10290	10350	10270	13480	7260	10370	10286.42	0.36	0	-257	10650	10510	10380	10240	10110	10445	10175	11	3110	100	7460	10	1	10999650	1131	9.45	1.23	12	0.17	1088.00	8378.00	15050	20230627	-31.69	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.98	N	417790	100	10 억		39183	N	N	0	N	00	N
53	20240620	131205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-90	5	-0.87	154670570	15034	58.83	10290	10350	10270	13480	7260	10370	10288.05	0.36	0	121	10650	10510	10380	10240	10110	10445	10175	11	3110	100	7460	10	1	10999650	1131	9.45	1.23	12	0.14	1088.00	8378.00	15050	20230627	-31.69	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.98	N	417790	100	10 억		39183	N	N	0	N	00	N
54	20240620	121205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10290	-80	5	-0.77	81827010	7943	31.08	10290	10350	10270	13480	7260	10370	10301.78	0.36	0	383	10650	10510	10380	10240	10110	10445	10175	11	3110	100	7460	10	1	10999650	1132	9.46	1.23	12	0.07	1088.00	8378.00	15050	20230627	-31.63	8990	20230726	14.46	12830	-19.80	20240125	9890	4.04	20240419	15050	-31.63	20230627	8990	14.46	20230726	1.98	N	417790	100	10 억		39183	N	N	0	N	00	N
55	20240620	111206	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10320	-50	5	-0.48	68704110	6669	26.10	10290	10350	10270	13480	7260	10370	10302.01	0.36	0	654	10650	10510	10380	10240	10110	10445	10175	11	3110	100	7460	10	1	10999650	1135	9.49	1.23	12	0.06	1088.00	8378.00	15050	20230627	-31.43	8990	20230726	14.79	12830	-19.56	20240125	9890	4.35	20240419	15050	-31.43	20230627	8990	14.79	20230726	1.98	N	417790	100	10 억		39183	N	N	0	N	00	N
56	20240620	101208	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10320	-50	5	-0.48	58996950	5728	22.42	10290	10350	10270	13480	7260	10370	10299.75	0.36	0	1059	10650	10510	10380	10240	10110	10445	10175	11	3110	100	7460	10	1	10999650	1135	9.49	1.23	12	0.05	1088.00	8378.00	15050	20230627	-31.43	8990	20230726	14.79	12830	-19.56	20240125	9890	4.35	20240419	15050	-31.43	20230627	8990	14.79	20230726	1.98	N	417790	100	10 억		39183	N	N	0	N	00	N
57	20240620	091213	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-90	5	-0.87	28290330	2751	10.77	10290	10350	10270	13480	7260	10370	10283.65	0.36	0	1234	10650	10510	10380	10240	10110	10445	10175	11	3110	100	7460	10	1	10999650	1131	9.45	1.23	12	0.03	1088.00	8378.00	15050	20230627	-31.69	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.98	N	417790	100	10 억		39183	N	N	0	N	00	N
58	20240619	161200	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	-140	5	-1.33	263607440	25373	101.47	10440	10520	10250	13660	7360	10510	10389.38	0.39	0	-5300	10916	10712	10546	10342	10176	10630	10260	11	3150	100	7560	10	1	10999650	1141	9.53	1.24	12	0.23	1088.00	8378.00	15050	20230627	-31.10	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	15050	-31.10	20230627	8990	15.35	20230726	1.95	N	417790	100	10 억		42653	N	N	0	N	00	N
59	20240619	151201	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10310	-200	5	-1.90	209191990	20112	80.43	10440	10520	10250	13660	7360	10510	10401.35	0.39	0	-4499	10916	10712	10546	10342	10176	10630	10260	11	3150	100	7560	10	1	10999650	1134	9.48	1.23	12	0.18	1088.00	8378.00	15050	20230627	-31.50	8990	20230726	14.68	12830	-19.64	20240125	9890	4.25	20240419	15050	-31.50	20230627	8990	14.68	20230726	1.95	N	417790	100	10 억		42653	N	N	0	N	00	N
60	20240619	141209	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10360	-150	5	-1.43	163785870	15703	62.80	10440	10520	10310	13660	7360	10510	10430.23	0.39	0	-3056	10916	10712	10546	10342	10176	10630	10260	11	3150	100	7560	10	1	10999650	1140	9.52	1.24	12	0.14	1088.00	8378.00	15050	20230627	-31.16	8990	20230726	15.24	12830	-19.25	20240125	9890	4.75	20240419	15050	-31.16	20230627	8990	15.24	20230726	1.95	N	417790	100	10 억		42653	N	N	0	N	00	N
61	20240619	131157	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	-140	5	-1.33	144464180	13844	55.36	10440	10520	10310	13660	7360	10510	10435.15	0.39	0	-2705	10916	10712	10546	10342	10176	10630	10260	11	3150	100	7560	10	1	10999650	1141	9.53	1.24	12	0.13	1088.00	8378.00	15050	20230627	-31.10	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	15050	-31.10	20230627	8990	15.35	20230726	1.95	N	417790	100	10 억		42653	N	N	0	N	00	N
62	20240619	121158	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10390	-120	5	-1.14	122897220	11764	47.05	10440	10520	10380	13660	7360	10510	10446.89	0.39	0	-2617	10916	10712	10546	10342	10176	10630	10260	11	3150	100	7560	10	1	10999650	1143	9.55	1.24	12	0.11	1088.00	8378.00	15050	20230627	-30.96	8990	20230726	15.57	12830	-19.02	20240125	9890	5.06	20240419	15050	-30.96	20230627	8990	15.57	20230726	1.95	N	417790	100	10 억		42653	N	N	0	N	00	N
63	20240619	111202	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10410	-100	5	-0.95	100451740	9606	38.42	10440	10520	10390	13660	7360	10510	10457.19	0.39	0	-2150	10916	10712	10546	10342	10176	10630	10260	11	3150	100	7560	10	1	10999650	1145	9.57	1.24	12	0.09	1088.00	8378.00	15050	20230627	-30.83	8990	20230726	15.80	12830	-18.86	20240125	9890	5.26	20240419	15050	-30.83	20230627	8990	15.80	20230726	1.95	N	417790	100	10 억		42653	N	N	0	N	00	N
64	20240619	101205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10480	-30	5	-0.29	48468210	4628	18.51	10440	10520	10430	13660	7360	10510	10472.82	0.39	0	86	10916	10712	10546	10342	10176	10630	10260	11	3150	100	7560	10	1	10999650	1153	9.63	1.25	12	0.04	1088.00	8378.00	15050	20230627	-30.37	8990	20230726	16.57	12830	-18.32	20240125	9890	5.97	20240419	15050	-30.37	20230627	8990	16.57	20230726	1.95	N	417790	100	10 억		42653	N	N	0	N	00	N
65	20240619	091209	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10450	-60	5	-0.57	22203720	2120	8.48	10440	10520	10430	13660	7360	10510	10473.45	0.39	0	337	10916	10712	10546	10342	10176	10630	10260	11	3150	100	7560	10	1	10999650	1149	9.60	1.25	12	0.02	1088.00	8378.00	15050	20230627	-30.56	8990	20230726	16.24	12830	-18.55	20240125	9890	5.66	20240419	15050	-30.56	20230627	8990	16.24	20230726	1.95	N	417790	100	10 억		42653	N	N	0	N	00	N
66	20240618	161154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10510	-180	5	-1.68	262254810	24998	80.87	10550	10750	10380	13890	7490	10690	10491.03	0.43	0	-4417	10890	10790	10640	10540	10390	10840	10590	11	3200	100	7690	10	1	10999650	1156	9.66	1.25	12	0.23	1088.00	8378.00	15050	20230627	-30.17	8990	20230726	16.91	12830	-18.08	20240125	9890	6.27	20240419	15050	-30.17	20230627	8990	16.91	20230726	1.95	N	417790	100	10 억		47023	N	N	0	N	00	N
67	20240618	151154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10470	-220	5	-2.06	224983030	21448	69.38	10550	10750	10380	13890	7490	10690	10489.70	0.43	0	-3771	10890	10790	10640	10540	10390	10840	10590	11	3200	100	7690	10	1	10999650	1152	9.62	1.25	12	0.19	1088.00	8378.00	15050	20230627	-30.43	8990	20230726	16.46	12830	-18.39	20240125	9890	5.86	20240419	15050	-30.43	20230627	8990	16.46	20230726	1.95	N	417790	100	10 억		47023	N	N	0	N	00	N
68	20240618	141158	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10460	-230	5	-2.15	211241050	20132	65.13	10550	10750	10380	13890	7490	10690	10492.80	0.43	0	-3182	10890	10790	10640	10540	10390	10840	10590	11	3200	100	7690	10	1	10999650	1151	9.61	1.25	12	0.18	1088.00	8378.00	15050	20230627	-30.50	8990	20230726	16.35	12830	-18.47	20240125	9890	5.76	20240419	15050	-30.50	20230627	8990	16.35	20230726	1.95	N	417790	100	10 억		47023	N	N	0	N	00	N
69	20240618	131158	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10460	-230	5	-2.15	199818990	19038	61.59	10550	10750	10380	13890	7490	10690	10495.80	0.43	0	-3050	10890	10790	10640	10540	10390	10840	10590	11	3200	100	7690	10	1	10999650	1151	9.61	1.25	12	0.17	1088.00	8378.00	15050	20230627	-30.50	8990	20230726	16.35	12830	-18.47	20240125	9890	5.76	20240419	15050	-30.50	20230627	8990	16.35	20230726	1.95	N	417790	100	10 억		47023	N	N	0	N	00	N
70	20240618	121155	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10460	-230	5	-2.15	147156660	13987	45.25	10550	10750	10450	13890	7490	10690	10520.96	0.43	0	-3922	10890	10790	10640	10540	10390	10840	10590	11	3200	100	7690	10	1	10999650	1151	9.61	1.25	12	0.13	1088.00	8378.00	15050	20230627	-30.50	8990	20230726	16.35	12830	-18.47	20240125	9890	5.76	20240419	15050	-30.50	20230627	8990	16.35	20230726	1.95	N	417790	100	10 억		47023	N	N	0	N	00	N
71	20240618	111156	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	-190	5	-1.78	106398230	10097	32.66	10550	10750	10480	13890	7490	10690	10537.61	0.43	0	-2809	10890	10790	10640	10540	10390	10840	10590	11	3200	100	7690	10	1	10999650	1155	9.65	1.25	12	0.09	1088.00	8378.00	15050	20230627	-30.23	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	15050	-30.23	20230627	8990	16.80	20230726	1.95	N	417790	100	10 억		47023	N	N	0	N	00	N
72	20240618	101155	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10580	-110	5	-1.03	56161180	5318	17.20	10550	10750	10520	13890	7490	10690	10560.58	0.43	0	-2246	10890	10790	10640	10540	10390	10840	10590	11	3200	100	7690	10	1	10999650	1164	9.72	1.26	12	0.05	1088.00	8378.00	15050	20230627	-29.70	8990	20230726	17.69	12830	-17.54	20240125	9890	6.98	20240419	15050	-29.70	20230627	8990	17.69	20230726	1.95	N	417790	100	10 억		47023	N	N	0	N	00	N
73	20240618	091204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10580	-110	5	-1.03	11415710	1079	3.49	10550	10750	10550	13890	7490	10690	10579.90	0.43	0	21	10890	10790	10640	10540	10390	10840	10590	11	3200	100	7690	10	1	10999650	1164	9.72	1.26	12	0.01	1088.00	8378.00	15050	20230627	-29.70	8990	20230726	17.69	12830	-17.54	20240125	9890	6.98	20240419	15050	-29.70	20230627	8990	17.69	20230726	1.95	N	417790	100	10 억		47023	N	N	0	N	00	N
74	20240617	161145	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10690	70	2	0.66	328932060	30907	37.03	10590	10740	10490	13800	7440	10620	10642.63	0.51	0	-8499	10980	10800	10540	10360	10100	10890	10450	11	3180	100	7640	10	1	10999650	1176	9.83	1.28	12	0.28	1088.00	8378.00	15050	20230627	-28.97	8990	20230726	18.91	12830	-16.68	20240125	9890	8.09	20240419	15050	-28.97	20230627	8990	18.91	20230726	1.92	N	417790	100	10 억		55610	N	N	0	N	00	N
75	20240617	151154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10690	70	2	0.66	313056130	29420	35.25	10590	10740	10490	13800	7440	10620	10640.93	0.51	0	-8285	10980	10800	10540	10360	10100	10890	10450	11	3180	100	7640	10	1	10999650	1176	9.83	1.28	12	0.27	1088.00	8378.00	15050	20230627	-28.97	8990	20230726	18.91	12830	-16.68	20240125	9890	8.09	20240419	15050	-28.97	20230627	8990	18.91	20230726	1.92	N	417790	100	10 억		55610	N	N	0	N	00	N
76	20240617	141142	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10630	10	2	0.09	268024380	25206	30.20	10590	10740	10490	13800	7440	10620	10633.36	0.51	0	-7446	10980	10800	10540	10360	10100	10890	10450	11	3180	100	7640	10	1	10999650	1169	9.77	1.27	12	0.23	1088.00	8378.00	15050	20230627	-29.37	8990	20230726	18.24	12830	-17.15	20240125	9890	7.48	20240419	15050	-29.37	20230627	8990	18.24	20230726	1.92	N	417790	100	10 억		55610	N	N	0	N	00	N
77	20240617	131142	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10660	40	2	0.38	231478050	21777	26.09	10590	10740	10490	13800	7440	10620	10629.47	0.51	0	-7019	10980	10800	10540	10360	10100	10890	10450	11	3180	100	7640	10	1	10999650	1173	9.80	1.27	12	0.20	1088.00	8378.00	15050	20230627	-29.17	8990	20230726	18.58	12830	-16.91	20240125	9890	7.79	20240419	15050	-29.17	20230627	8990	18.58	20230726	1.92	N	417790	100	10 억		55610	N	N	0	N	00	N
78	20240617	121142	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10660	40	2	0.38	218918130	20598	24.68	10590	10740	10490	13800	7440	10620	10628.13	0.51	0	-6458	10980	10800	10540	10360	10100	10890	10450	11	3180	100	7640	10	1	10999650	1173	9.80	1.27	12	0.19	1088.00	8378.00	15050	20230627	-29.17	8990	20230726	18.58	12830	-16.91	20240125	9890	7.79	20240419	15050	-29.17	20230627	8990	18.58	20230726	1.92	N	417790	100	10 억		55610	N	N	0	N	00	N
79	20240617	111134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10650	30	2	0.28	184591880	17377	20.82	10590	10740	10490	13800	7440	10620	10622.77	0.51	0	-5278	10980	10800	10540	10360	10100	10890	10450	11	3180	100	7640	10	1	10999650	1171	9.79	1.27	12	0.16	1088.00	8378.00	15050	20230627	-29.24	8990	20230726	18.46	12830	-16.99	20240125	9890	7.68	20240419	15050	-29.24	20230627	8990	18.46	20230726	1.92	N	417790	100	10 억		55610	N	N	0	N	00	N
80	20240617	101134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10610	-10	5	-0.09	84457850	8015	9.60	10590	10620	10490	13800	7440	10620	10537.47	0.51	0	-1794	10980	10800	10540	10360	10100	10890	10450	11	3180	100	7640	10	1	10999650	1167	9.75	1.27	12	0.07	1088.00	8378.00	15050	20230627	-29.50	8990	20230726	18.02	12830	-17.30	20240125	9890	7.28	20240419	15050	-29.50	20230627	8990	18.02	20230726	1.92	N	417790	100	10 억		55610	N	N	0	N	00	N
81	20240617	091137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	-120	5	-1.13	27904420	2650	3.17	10590	10600	10490	13800	7440	10620	10529.97	0.51	0	-399	10980	10800	10540	10360	10100	10890	10450	11	3180	100	7640	10	1	10999650	1155	9.65	1.25	12	0.02	1088.00	8378.00	15050	20230627	-30.23	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	15050	-30.23	20230627	8990	16.80	20230726	1.92	N	417790	100	10 억		55610	N	N	0	N	00	N
82	20240614	160956	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10620	260	2	2.51	878121980	83441	292.94	10390	10720	10280	13460	7260	10360	10523.86	0.28	0	24848	10453	10406	10333	10286	10213	10430	10310	11	3100	100	7450	10	1	10999650	1168	9.76	1.27	12	0.76	1088.00	8378.00	15050	20230627	-29.44	8990	20230726	18.13	12830	-17.23	20240125	9890	7.38	20240419	15050	-29.44	20230627	8990	18.13	20230726	1.91	N	417790	100	10 억		30374	N	N	0	N	00	N
83	20240614	151000	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10570	210	2	2.03	855233330	81278	285.35	10390	10720	10280	13460	7260	10360	10522.32	0.28	0	25559	10453	10406	10333	10286	10213	10430	10310	11	3100	100	7450	10	1	10999650	1163	9.72	1.26	12	0.74	1088.00	8378.00	15050	20230627	-29.77	8990	20230726	17.58	12830	-17.61	20240125	9890	6.88	20240419	15050	-29.77	20230627	8990	17.58	20230726	1.91	N	417790	100	10 억		30374	N	N	0	N	00	N
84	20240614	140959	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10570	210	2	2.03	789592900	75086	263.61	10390	10720	10280	13460	7260	10360	10515.85	0.28	0	26907	10453	10406	10333	10286	10213	10430	10310	11	3100	100	7450	10	1	10999650	1163	9.72	1.26	12	0.68	1088.00	8378.00	15050	20230627	-29.77	8990	20230726	17.58	12830	-17.61	20240125	9890	6.88	20240419	15050	-29.77	20230627	8990	17.58	20230726	1.91	N	417790	100	10 억		30374	N	N	0	N	00	N
85	20240614	131001	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10650	290	2	2.80	467352330	44777	157.20	10390	10660	10280	13460	7260	10360	10437.33	0.28	0	14370	10453	10406	10333	10286	10213	10430	10310	11	3100	100	7450	10	1	10999650	1171	9.79	1.27	12	0.41	1088.00	8378.00	15050	20230627	-29.24	8990	20230726	18.46	12830	-16.99	20240125	9890	7.68	20240419	15050	-29.24	20230627	8990	18.46	20230726	1.91	N	417790	100	10 억		30374	N	N	0	N	00	N
86	20240614	121007	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10360	0	3	0.00	61579800	5963	20.93	10390	10390	10280	13460	7260	10360	10326.98	0.28	0	-531	10453	10406	10333	10286	10213	10430	10310	11	3100	100	7450	10	1	10999650	1140	9.52	1.24	12	0.05	1088.00	8378.00	15050	20230627	-31.16	8990	20230726	15.24	12830	-19.25	20240125	9890	4.75	20240419	15050	-31.16	20230627	8990	15.24	20230726	1.91	N	417790	100	10 억		30374	N	N	0	N	00	N
87	20240614	111123	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	-10	5	-0.10	57617070	5580	19.59	10390	10390	10280	13460	7260	10360	10325.64	0.28	0	-535	10453	10406	10333	10286	10213	10430	10310	11	3100	100	7450	10	1	10999650	1138	9.51	1.24	12	0.05	1088.00	8378.00	15050	20230627	-31.23	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15050	-31.23	20230627	8990	15.13	20230726	1.91	N	417790	100	10 억		30374	N	N	0	N	00	N
88	20240614	101122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10340	-20	5	-0.19	40545970	3928	13.79	10390	10390	10280	13460	7260	10360	10322.29	0.28	0	-301	10453	10406	10333	10286	10213	10430	10310	11	3100	100	7450	10	1	10999650	1137	9.50	1.23	12	0.04	1088.00	8378.00	15050	20230627	-31.30	8990	20230726	15.02	12830	-19.41	20240125	9890	4.55	20240419	15050	-31.30	20230627	8990	15.02	20230726	1.91	N	417790	100	10 억		30374	N	N	0	N	00	N
89	20240614	091128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-80	5	-0.77	7066400	686	2.41	10390	10390	10280	13460	7260	10360	10300.87	0.28	0	-33	10453	10406	10333	10286	10213	10430	10310	11	3100	100	7450	10	1	10999650	1131	9.45	1.23	12	0.01	1088.00	8378.00	15050	20230627	-31.69	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.91	N	417790	100	10 억		30374	N	N	0	N	00	N
90	20240613	161108	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10360	10	2	0.10	293598980	28475	190.34	10340	10380	10260	13450	7250	10350	10310.75	0.28	0	-474	10436	10392	10326	10282	10216	10405	10295	11	3100	100	7450	10	1	10999650	1140	9.52	1.24	12	0.26	1088.00	8378.00	15370	20230607	-32.60	8990	20230726	15.24	12830	-19.25	20240125	9890	4.75	20240419	15050	-31.16	20230627	8990	15.24	20230726	1.91	N	417790	100	10 억		30710	N	N	0	N	00	N
91	20240613	151127	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	0	3	0.00	285769290	27719	185.29	10340	10380	10260	13450	7250	10350	10309.51	0.28	0	-372	10436	10392	10326	10282	10216	10405	10295	11	3100	100	7450	10	1	10999650	1138	9.51	1.24	12	0.25	1088.00	8378.00	15370	20230607	-32.66	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15050	-31.23	20230627	8990	15.13	20230726	1.91	N	417790	100	10 억		30710	N	N	0	N	00	N
92	20240613	141116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	-50	5	-0.48	261350050	25355	169.49	10340	10380	10260	13450	7250	10350	10307.63	0.28	0	-432	10436	10392	10326	10282	10216	10405	10295	11	3100	100	7450	10	1	10999650	1133	9.47	1.23	12	0.23	1088.00	8378.00	15370	20230607	-32.99	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15050	-31.56	20230627	8990	14.57	20230726	1.91	N	417790	100	10 억		30710	N	N	0	N	00	N
93	20240613	131115	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	-50	5	-0.48	200572870	19469	130.14	10340	10380	10260	13450	7250	10350	10302.17	0.28	0	-83	10436	10392	10326	10282	10216	10405	10295	11	3100	100	7450	10	1	10999650	1133	9.47	1.23	12	0.18	1088.00	8378.00	15370	20230607	-32.99	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15050	-31.56	20230627	8990	14.57	20230726	1.91	N	417790	100	10 억		30710	N	N	0	N	00	N
94	20240613	121118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10320	-30	5	-0.29	92993290	8996	60.13	10340	10380	10270	13450	7250	10350	10337.18	0.28	0	137	10436	10392	10326	10282	10216	10405	10295	11	3100	100	7450	10	1	10999650	1135	9.49	1.23	12	0.08	1088.00	8378.00	15370	20230607	-32.86	8990	20230726	14.79	12830	-19.56	20240125	9890	4.35	20240419	15050	-31.43	20230627	8990	14.79	20230726	1.91	N	417790	100	10 억		30710	N	N	0	N	00	N
95	20240613	111112	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10340	-10	5	-0.10	44792210	4339	29.00	10340	10380	10270	13450	7250	10350	10323.16	0.28	0	358	10436	10392	10326	10282	10216	10405	10295	11	3100	100	7450	10	1	10999650	1137	9.50	1.23	12	0.04	1088.00	8378.00	15370	20230607	-32.73	8990	20230726	15.02	12830	-19.41	20240125	9890	4.55	20240419	15050	-31.30	20230627	8990	15.02	20230726	1.91	N	417790	100	10 억		30710	N	N	0	N	00	N
96	20240613	101110	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10340	-10	5	-0.10	35893440	3478	23.25	10340	10380	10270	13450	7250	10350	10320.14	0.28	0	551	10436	10392	10326	10282	10216	10405	10295	11	3100	100	7450	10	1	10999650	1137	9.50	1.23	12	0.03	1088.00	8378.00	15370	20230607	-32.73	8990	20230726	15.02	12830	-19.41	20240125	9890	4.55	20240419	15050	-31.30	20230627	8990	15.02	20230726	1.91	N	417790	100	10 억		30710	N	N	0	N	00	N
97	20240613	091119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10380	30	2	0.29	6287320	608	4.06	10340	10380	10340	13450	7250	10350	10340.99	0.28	0	-48	10436	10392	10326	10282	10216	10405	10295	11	3100	100	7450	10	1	10999650	1142	9.54	1.24	12	0.01	1088.00	8378.00	15370	20230607	-32.47	8990	20230726	15.46	12830	-19.10	20240125	9890	4.95	20240419	15050	-31.03	20230627	8990	15.46	20230726	1.91	N	417790	100	10 억		30710	N	N	0	N	00	N
98	20240612	161100	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	0	3	0.00	153936540	14960	78.53	10350	10370	10260	13450	7250	10350	10289.88	0.29	0	-1433	10443	10396	10343	10296	10243	10370	10270	11	3100	100	7450	10	1	10999650	1138	9.51	1.24	12	0.14	1088.00	8378.00	15860	20230605	-34.74	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15050	-31.23	20230627	8990	15.13	20230726	1.89	N	417790	100	10 억		31633	N	N	0	N	00	N
99	20240612	151113	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10270	-80	5	-0.77	143795040	13979	73.38	10350	10370	10260	13450	7250	10350	10286.50	0.29	0	-1250	10443	10396	10343	10296	10243	10370	10270	11	3100	100	7450	10	1	10999650	1130	9.44	1.23	12	0.13	1088.00	8378.00	15860	20230605	-35.25	8990	20230726	14.24	12830	-19.95	20240125	9890	3.84	20240419	15050	-31.76	20230627	8990	14.24	20230726	1.89	N	417790	100	10 억		31633	N	N	0	N	00	N
100	20240612	141106	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10290	-60	5	-0.58	125983780	12245	64.27	10350	10370	10260	13450	7250	10350	10288.59	0.29	0	-1267	10443	10396	10343	10296	10243	10370	10270	11	3100	100	7450	10	1	10999650	1132	9.46	1.23	12	0.11	1088.00	8378.00	15860	20230605	-35.12	8990	20230726	14.46	12830	-19.80	20240125	9890	4.04	20240419	15050	-31.63	20230627	8990	14.46	20230726	1.89	N	417790	100	10 억		31633	N	N	0	N	00	N
101	20240612	131108	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-70	5	-0.68	103954280	10102	53.03	10350	10370	10260	13450	7250	10350	10290.47	0.29	0	-927	10443	10396	10343	10296	10243	10370	10270	11	3100	100	7450	10	1	10999650	1131	9.45	1.23	12	0.09	1088.00	8378.00	15860	20230605	-35.18	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.89	N	417790	100	10 억		31633	N	N	0	N	00	N
102	20240612	121107	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-70	5	-0.68	85117900	8268	43.40	10350	10370	10260	13450	7250	10350	10294.86	0.29	0	-547	10443	10396	10343	10296	10243	10370	10270	11	3100	100	7450	10	1	10999650	1131	9.45	1.23	12	0.08	1088.00	8378.00	15860	20230605	-35.18	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.89	N	417790	100	10 억		31633	N	N	0	N	00	N
103	20240612	111104	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10310	-40	5	-0.39	53785190	5218	27.39	10350	10370	10280	13450	7250	10350	10307.63	0.29	0	-223	10443	10396	10343	10296	10243	10370	10270	11	3100	100	7450	10	1	10999650	1134	9.48	1.23	12	0.05	1088.00	8378.00	15860	20230605	-34.99	8990	20230726	14.68	12830	-19.64	20240125	9890	4.25	20240419	15050	-31.50	20230627	8990	14.68	20230726	1.89	N	417790	100	10 억		31633	N	N	0	N	00	N
104	20240612	101107	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10360	10	2	0.10	21630170	2094	10.99	10350	10370	10310	13450	7250	10350	10329.59	0.29	0	-143	10443	10396	10343	10296	10243	10370	10270	11	3100	100	7450	10	1	10999650	1140	9.52	1.24	12	0.02	1088.00	8378.00	15860	20230605	-34.68	8990	20230726	15.24	12830	-19.25	20240125	9890	4.75	20240419	15050	-31.16	20230627	8990	15.24	20230726	1.89	N	417790	100	10 억		31633	N	N	0	N	00	N
105	20240612	091110	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	0	3	0.00	2688980	260	1.36	10350	10350	10340	13450	7250	10350	10342.23	0.29	0	55	10443	10396	10343	10296	10243	10370	10270	11	3100	100	7450	10	1	10999650	1138	9.51	1.24	12	0.00	1088.00	8378.00	15860	20230605	-34.74	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15050	-31.23	20230627	8990	15.13	20230726	1.89	N	417790	100	10 억		31633	N	N	0	N	00	N
106	20240610	161056	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	20	2	0.19	121982660	11835	62.02	10270	10390	10250	13450	7250	10350	10306.94	0.29	0	-579	10523	10436	10343	10256	10163	10480	10300	11	3100	100	7450	10	1	10999650	1141	9.53	1.24	12	0.11	1088.00	8378.00	16320	20230602	-36.46	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	15050	-31.10	20230627	8990	15.35	20230726	1.95	N	417790	100	10 억		31885	N	N	0	N	00	N
107	20240610	151107	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	-50	5	-0.48	107324630	10421	54.61	10270	10390	10250	13450	7250	10350	10298.88	0.29	0	-357	10523	10436	10343	10256	10163	10480	10300	11	3100	100	7450	10	1	10999650	1133	9.47	1.23	12	0.09	1088.00	8378.00	16320	20230602	-36.89	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15050	-31.56	20230627	8990	14.57	20230726	1.95	N	417790	100	10 억		31885	N	N	0	N	00	N
108	20240610	141102	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10290	-60	5	-0.58	69266850	6740	35.32	10270	10330	10250	13450	7250	10350	10276.98	0.29	0	-185	10523	10436	10343	10256	10163	10480	10300	11	3100	100	7450	10	1	10999650	1132	9.46	1.23	12	0.06	1088.00	8378.00	16320	20230602	-36.95	8990	20230726	14.46	12830	-19.80	20240125	9890	4.04	20240419	15050	-31.63	20230627	8990	14.46	20230726	1.95	N	417790	100	10 억		31885	N	N	0	N	00	N
109	20240610	131057	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	-50	5	-0.48	55513970	5401	28.30	10270	10330	10250	13450	7250	10350	10278.46	0.29	0	-354	10523	10436	10343	10256	10163	10480	10300	11	3100	100	7450	10	1	10999650	1133	9.47	1.23	12	0.05	1088.00	8378.00	16320	20230602	-36.89	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15050	-31.56	20230627	8990	14.57	20230726	1.95	N	417790	100	10 억		31885	N	N	0	N	00	N
110	20240610	121059	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10310	-40	5	-0.39	51123860	4974	26.06	10270	10330	10250	13450	7250	10350	10278.22	0.29	0	-645	10523	10436	10343	10256	10163	10480	10300	11	3100	100	7450	10	1	10999650	1134	9.48	1.23	12	0.05	1088.00	8378.00	16320	20230602	-36.83	8990	20230726	14.68	12830	-19.64	20240125	9890	4.25	20240419	15050	-31.50	20230627	8990	14.68	20230726	1.95	N	417790	100	10 억		31885	N	N	0	N	00	N
111	20240610	111103	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-70	5	-0.68	24803310	2413	12.64	10270	10330	10250	13450	7250	10350	10279.03	0.29	0	-668	10523	10436	10343	10256	10163	10480	10300	11	3100	100	7450	10	1	10999650	1131	9.45	1.23	12	0.02	1088.00	8378.00	16320	20230602	-37.01	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.95	N	417790	100	10 억		31885	N	N	0	N	00	N
112	20240610	101059	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10290	-60	5	-0.58	20218420	1967	10.31	10270	10330	10250	13450	7250	10350	10278.81	0.29	0	-610	10523	10436	10343	10256	10163	10480	10300	11	3100	100	7450	10	1	10999650	1132	9.46	1.23	12	0.02	1088.00	8378.00	16320	20230602	-36.95	8990	20230726	14.46	12830	-19.80	20240125	9890	4.04	20240419	15050	-31.63	20230627	8990	14.46	20230726	1.95	N	417790	100	10 억		31885	N	N	0	N	00	N
113	20240610	091105	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-70	5	-0.68	14935060	1454	7.62	10270	10330	10250	13450	7250	10350	10271.71	0.29	0	-443	10523	10436	10343	10256	10163	10480	10300	11	3100	100	7450	10	1	10999650	1131	9.45	1.23	12	0.01	1088.00	8378.00	16320	20230602	-37.01	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15050	-31.69	20230627	8990	14.35	20230726	1.95	N	417790	100	10 억		31885	N	N	0	N	00	N
114	20240607	161132	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	0	3	0.00	196908030	19074	91.86	10300	10430	10250	13450	7250	10350	10323.37	0.26	0	2938	10436	10392	10306	10262	10176	10415	10285	11	3100	100	7450	10	1	10999650	1138	9.51	1.24	12	0.17	1088.00	8378.00	17040	20230531	-39.26	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15370	-32.66	20230607	8990	15.13	20230726	1.96	N	417790	100	10 억		28659	N	N	0	N	00	N
115	20240607	151147	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10320	-30	5	-0.29	181346420	17567	84.60	10300	10430	10250	13450	7250	10350	10323.13	0.26	0	3220	10436	10392	10306	10262	10176	10415	10285	11	3100	100	7450	10	1	10999650	1135	9.49	1.23	12	0.16	1088.00	8378.00	17040	20230531	-39.44	8990	20230726	14.79	12830	-19.56	20240125	9890	4.35	20240419	15370	-32.86	20230607	8990	14.79	20230726	1.96	N	417790	100	10 억		28659	N	N	0	N	00	N
116	20240607	141134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10330	-20	5	-0.19	155006460	15004	72.26	10300	10430	10250	13450	7250	10350	10331.01	0.26	0	2575	10436	10392	10306	10262	10176	10415	10285	11	3100	100	7450	10	1	10999650	1136	9.49	1.23	12	0.14	1088.00	8378.00	17040	20230531	-39.38	8990	20230726	14.91	12830	-19.49	20240125	9890	4.45	20240419	15370	-32.79	20230607	8990	14.91	20230726	1.96	N	417790	100	10 억		28659	N	N	0	N	00	N
117	20240607	131134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10330	-20	5	-0.19	145075760	14037	67.60	10300	10430	10260	13450	7250	10350	10335.24	0.26	0	2601	10436	10392	10306	10262	10176	10415	10285	11	3100	100	7450	10	1	10999650	1136	9.49	1.23	12	0.13	1088.00	8378.00	17040	20230531	-39.38	8990	20230726	14.91	12830	-19.49	20240125	9890	4.45	20240419	15370	-32.79	20230607	8990	14.91	20230726	1.96	N	417790	100	10 억		28659	N	N	0	N	00	N
118	20240607	121138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	-50	5	-0.48	133372210	12900	62.13	10300	10430	10260	13450	7250	10350	10338.93	0.26	0	2714	10436	10392	10306	10262	10176	10415	10285	11	3100	100	7450	10	1	10999650	1133	9.47	1.23	12	0.12	1088.00	8378.00	17040	20230531	-39.55	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15370	-32.99	20230607	8990	14.57	20230726	1.96	N	417790	100	10 억		28659	N	N	0	N	00	N
119	20240607	111118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	20	2	0.19	92210550	8899	42.86	10300	10430	10260	13450	7250	10350	10361.90	0.26	0	2625	10436	10392	10306	10262	10176	10415	10285	11	3100	100	7450	10	1	10999650	1141	9.53	1.24	12	0.08	1088.00	8378.00	17040	20230531	-39.14	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	15370	-32.53	20230607	8990	15.35	20230726	1.96	N	417790	100	10 억		28659	N	N	0	N	00	N
120	20240607	101138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10360	10	2	0.10	67280360	6491	31.26	10300	10430	10260	13450	7250	10350	10365.18	0.26	0	1930	10436	10392	10306	10262	10176	10415	10285	11	3100	100	7450	10	1	10999650	1140	9.52	1.24	12	0.06	1088.00	8378.00	17040	20230531	-39.20	8990	20230726	15.24	12830	-19.25	20240125	9890	4.75	20240419	15370	-32.60	20230607	8990	15.24	20230726	1.96	N	417790	100	10 억		28659	N	N	0	N	00	N
121	20240607	091137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10320	-30	5	-0.29	14758960	1433	6.90	10300	10320	10260	13450	7250	10350	10299.34	0.26	0	761	10436	10392	10306	10262	10176	10415	10285	11	3100	100	7450	10	1	10999650	1135	9.49	1.23	12	0.01	1088.00	8378.00	17040	20230531	-39.44	8990	20230726	14.79	12830	-19.56	20240125	9890	4.35	20240419	15370	-32.86	20230607	8990	14.79	20230726	1.96	N	417790	100	10 억		28659	N	N	0	N	00	N
122	20240605	161133	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	60	2	0.58	209240330	20353	82.28	10270	10350	10220	13370	7210	10290	10280.48	0.26	0	158	10510	10400	10300	10190	10090	10350	10140	11	3080	100	7400	10	1	10999650	1138	9.51	1.24	12	0.19	1088.00	8378.00	17040	20230531	-39.26	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15860	-34.74	20230605	8990	15.13	20230726	1.96	N	417790	100	10 억		28501	N	N	0	N	00	N
123	20240605	151131	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10330	40	2	0.39	202264430	19679	79.56	10270	10350	10220	13370	7210	10290	10278.19	0.26	0	158	10510	10400	10300	10190	10090	10350	10140	11	3080	100	7400	10	1	10999650	1136	9.49	1.23	12	0.18	1088.00	8378.00	17040	20230531	-39.38	8990	20230726	14.91	12830	-19.49	20240125	9890	4.45	20240419	15860	-34.87	20230605	8990	14.91	20230726	1.96	N	417790	100	10 억		28501	N	N	0	N	00	N
124	20240605	141131	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	10	2	0.10	197107470	19179	77.54	10270	10350	10220	13370	7210	10290	10277.25	0.26	0	346	10510	10400	10300	10190	10090	10350	10140	11	3080	100	7400	10	1	10999650	1133	9.47	1.23	12	0.17	1088.00	8378.00	17040	20230531	-39.55	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15860	-35.06	20230605	8990	14.57	20230726	1.96	N	417790	100	10 억		28501	N	N	0	N	00	N
125	20240605	131130	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	10	2	0.10	173923220	16931	68.45	10270	10350	10220	13370	7210	10290	10272.47	0.26	0	346	10510	10400	10300	10190	10090	10350	10140	11	3080	100	7400	10	1	10999650	1133	9.47	1.23	12	0.15	1088.00	8378.00	17040	20230531	-39.55	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15860	-35.06	20230605	8990	14.57	20230726	1.96	N	417790	100	10 억		28501	N	N	0	N	00	N
126	20240605	121128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10250	-40	5	-0.39	149976640	14599	59.02	10270	10350	10220	13370	7210	10290	10273.08	0.26	0	284	10510	10400	10300	10190	10090	10350	10140	11	3080	100	7400	10	1	10999650	1127	9.42	1.22	12	0.13	1088.00	8378.00	17040	20230531	-39.85	8990	20230726	14.02	12830	-20.11	20240125	9890	3.64	20240419	15860	-35.37	20230605	8990	14.02	20230726	1.96	N	417790	100	10 억		28501	N	N	0	N	00	N
127	20240605	111130	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10250	-40	5	-0.39	137121680	13344	53.95	10270	10350	10220	13370	7210	10290	10275.91	0.26	0	420	10510	10400	10300	10190	10090	10350	10140	11	3080	100	7400	10	1	10999650	1127	9.42	1.22	12	0.12	1088.00	8378.00	17040	20230531	-39.85	8990	20230726	14.02	12830	-20.11	20240125	9890	3.64	20240419	15860	-35.37	20230605	8990	14.02	20230726	1.96	N	417790	100	10 억		28501	N	N	0	N	00	N
128	20240605	101125	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10270	-20	5	-0.19	87621170	8512	34.41	10270	10350	10250	13370	7210	10290	10293.84	0.26	0	303	10510	10400	10300	10190	10090	10350	10140	11	3080	100	7400	10	1	10999650	1130	9.44	1.23	12	0.08	1088.00	8378.00	17040	20230531	-39.73	8990	20230726	14.24	12830	-19.95	20240125	9890	3.84	20240419	15860	-35.25	20230605	8990	14.24	20230726	1.96	N	417790	100	10 억		28501	N	N	0	N	00	N
129	20240605	091126	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10290	0	3	0.00	17204650	1673	6.76	10270	10340	10250	13370	7210	10290	10283.71	0.26	0	65	10510	10400	10300	10190	10090	10350	10140	11	3080	100	7400	10	1	10999650	1132	9.46	1.23	12	0.02	1088.00	8378.00	17040	20230531	-39.61	8990	20230726	14.46	12830	-19.80	20240125	9890	4.04	20240419	15860	-35.12	20230605	8990	14.46	20230726	1.96	N	417790	100	10 억		28501	N	N	0	N	00	N
130	20240604	161117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10290	-80	5	-0.77	254101500	24711	94.09	10400	10410	10200	13480	7260	10370	10282.93	0.28	0	-2704	10490	10430	10360	10300	10230	10460	10330	11	3110	100	7460	10	1	10999650	1132	9.46	1.23	12	0.22	1088.00	8378.00	17040	20230531	-39.61	8990	20230726	14.46	12830	-19.80	20240125	9890	4.04	20240419	15860	-35.12	20230605	8990	14.46	20230726	1.97	N	417790	100	10 억		31205	N	N	0	N	00	N
131	20240604	151118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10250	-120	5	-1.16	223967460	21772	82.90	10400	10410	10200	13480	7260	10370	10286.95	0.28	0	-2665	10490	10430	10360	10300	10230	10460	10330	11	3110	100	7460	10	1	10999650	1127	9.42	1.22	12	0.20	1088.00	8378.00	17040	20230531	-39.85	8990	20230726	14.02	12830	-20.11	20240125	9890	3.64	20240419	15860	-35.37	20230605	8990	14.02	20230726	1.97	N	417790	100	10 억		31205	N	N	0	N	00	N
132	20240604	141121	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10270	-100	5	-0.96	156207000	15149	57.68	10400	10410	10260	13480	7260	10370	10311.37	0.28	0	-2046	10490	10430	10360	10300	10230	10460	10330	11	3110	100	7460	10	1	10999650	1130	9.44	1.23	12	0.14	1088.00	8378.00	17040	20230531	-39.73	8990	20230726	14.24	12830	-19.95	20240125	9890	3.84	20240419	15860	-35.25	20230605	8990	14.24	20230726	1.97	N	417790	100	10 억		31205	N	N	0	N	00	N
133	20240604	131117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10280	-90	5	-0.87	134023100	12990	49.46	10400	10410	10260	13480	7260	10370	10317.41	0.28	0	-1925	10490	10430	10360	10300	10230	10460	10330	11	3110	100	7460	10	1	10999650	1131	9.45	1.23	12	0.12	1088.00	8378.00	17040	20230531	-39.67	8990	20230726	14.35	12830	-19.88	20240125	9890	3.94	20240419	15860	-35.18	20230605	8990	14.35	20230726	1.97	N	417790	100	10 억		31205	N	N	0	N	00	N
134	20240604	121116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	-70	5	-0.68	130331780	12631	48.09	10400	10410	10260	13480	7260	10370	10318.41	0.28	0	-1861	10490	10430	10360	10300	10230	10460	10330	11	3110	100	7460	10	1	10999650	1133	9.47	1.23	12	0.11	1088.00	8378.00	17040	20230531	-39.55	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15860	-35.06	20230605	8990	14.57	20230726	1.97	N	417790	100	10 억		31205	N	N	0	N	00	N
135	20240604	111112	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10300	-70	5	-0.68	113640470	11007	41.91	10400	10410	10260	13480	7260	10370	10324.38	0.28	0	-1727	10490	10430	10360	10300	10230	10460	10330	11	3110	100	7460	10	1	10999650	1133	9.47	1.23	12	0.10	1088.00	8378.00	17040	20230531	-39.55	8990	20230726	14.57	12830	-19.72	20240125	9890	4.15	20240419	15860	-35.06	20230605	8990	14.57	20230726	1.97	N	417790	100	10 억		31205	N	N	0	N	00	N
136	20240604	101116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10310	-60	5	-0.58	79612500	7705	29.34	10400	10410	10260	13480	7260	10370	10332.58	0.28	0	-1862	10490	10430	10360	10300	10230	10460	10330	11	3110	100	7460	10	1	10999650	1134	9.48	1.23	12	0.07	1088.00	8378.00	17040	20230531	-39.50	8990	20230726	14.68	12830	-19.64	20240125	9890	4.25	20240419	15860	-34.99	20230605	8990	14.68	20230726	1.97	N	417790	100	10 억		31205	N	N	0	N	00	N
137	20240604	091114	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	30	2	0.29	29644510	2855	10.87	10400	10410	10340	13480	7260	10370	10383.37	0.28	0	-2548	10490	10430	10360	10300	10230	10460	10330	11	3110	100	7460	10	1	10999650	1144	9.56	1.24	12	0.03	1088.00	8378.00	17040	20230531	-38.97	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	15860	-34.43	20230605	8990	15.68	20230726	1.97	N	417790	100	10 억		31205	N	N	0	N	00	N
138	20240603	161102	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	0	3	0.00	271617270	26264	174.95	10360	10420	10290	13480	7260	10370	10341.81	0.29	0	-1054	10503	10436	10353	10286	10203	10395	10245	11	3110	100	7460	10	1	10999650	1141	9.53	1.24	12	0.24	1088.00	8378.00	17230	20230525	-39.81	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	15860	-34.62	20230605	8990	15.35	20230726	2.01	N	417790	100	10 억		32085	N	N	0	N	00	N
139	20240603	151102	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	-20	5	-0.19	238361230	23048	153.53	10360	10420	10290	13480	7260	10370	10341.95	0.29	0	-1151	10503	10436	10353	10286	10203	10395	10245	11	3110	100	7460	10	1	10999650	1138	9.51	1.24	12	0.21	1088.00	8378.00	17230	20230525	-39.93	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15860	-34.74	20230605	8990	15.13	20230726	2.01	N	417790	100	10 억		32085	N	N	0	N	00	N
140	20240603	141102	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10330	-40	5	-0.39	202814020	19618	130.68	10360	10420	10290	13480	7260	10370	10338.16	0.29	0	-432	10503	10436	10353	10286	10203	10395	10245	11	3110	100	7460	10	1	10999650	1136	9.49	1.23	12	0.18	1088.00	8378.00	17230	20230525	-40.05	8990	20230726	14.91	12830	-19.49	20240125	9890	4.45	20240419	15860	-34.87	20230605	8990	14.91	20230726	2.01	N	417790	100	10 억		32085	N	N	0	N	00	N
141	20240603	131102	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10330	-40	5	-0.39	188690130	18253	121.59	10360	10420	10290	13480	7260	10370	10337.49	0.29	0	-484	10503	10436	10353	10286	10203	10395	10245	11	3110	100	7460	10	1	10999650	1136	9.49	1.23	12	0.17	1088.00	8378.00	17230	20230525	-40.05	8990	20230726	14.91	12830	-19.49	20240125	9890	4.45	20240419	15860	-34.87	20230605	8990	14.91	20230726	2.01	N	417790	100	10 억		32085	N	N	0	N	00	N
142	20240603	121101	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10320	-50	5	-0.48	164906780	15949	106.24	10360	10420	10290	13480	7260	10370	10339.63	0.29	0	-861	10503	10436	10353	10286	10203	10395	10245	11	3110	100	7460	10	1	10999650	1135	9.49	1.23	12	0.14	1088.00	8378.00	17230	20230525	-40.10	8990	20230726	14.79	12830	-19.56	20240125	9890	4.35	20240419	15860	-34.93	20230605	8990	14.79	20230726	2.01	N	417790	100	10 억		32085	N	N	0	N	00	N
143	20240603	111056	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	-20	5	-0.19	101312780	9788	65.20	10360	10420	10320	13480	7260	10370	10350.71	0.29	0	152	10503	10436	10353	10286	10203	10395	10245	11	3110	100	7460	10	1	10999650	1138	9.51	1.24	12	0.09	1088.00	8378.00	17230	20230525	-39.93	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	15860	-34.74	20230605	8990	15.13	20230726	2.01	N	417790	100	10 억		32085	N	N	0	N	00	N
144	20240603	101050	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10380	10	2	0.10	67372140	6506	43.34	10360	10420	10340	13480	7260	10370	10355.39	0.29	0	1236	10503	10436	10353	10286	10203	10395	10245	11	3110	100	7460	10	1	10999650	1142	9.54	1.24	12	0.06	1088.00	8378.00	17230	20230525	-39.76	8990	20230726	15.46	12830	-19.10	20240125	9890	4.95	20240419	15860	-34.55	20230605	8990	15.46	20230726	2.01	N	417790	100	10 억		32085	N	N	0	N	00	N
145	20240603	091049	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	30	2	0.29	3056860	295	1.97	10360	10400	10350	13480	7260	10370	10362.24	0.29	0	-49	10503	10436	10353	10286	10203	10395	10245	11	3110	100	7460	10	1	10999650	1144	9.56	1.24	12	0.00	1088.00	8378.00	17230	20230525	-39.64	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	15860	-34.43	20230605	8990	15.68	20230726	2.01	N	417790	100	10 억		32085	N	N	0	N	00	N