KissMeData/347890/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	161231	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6770	0	3	0.00	151831180	22619	94.64	6770	6810	6650	8800	4740	6770	6712.50	0.74	0	-1005	6856	6812	6746	6702	6636	6835	6725	17	2030	100	4730	10	1	16913204	1145	18.01	1.52	12	0.13	376.00	4459.00	10200	20230622	-33.63	6550	20240617	3.36	8660	-21.82	20240122	6550	3.36	20240617	9640	-29.77	20230628	6550	3.36	20240617	2.96	N	347890	100	16 억		124918	N	N	0	N	00	N
3	20240628	151245	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6720	-50	5	-0.74	132346380	19733	82.57	6770	6810	6650	8800	4740	6770	6706.86	0.74	0	-208	6856	6812	6746	6702	6636	6835	6725	17	2030	100	4730	10	1	16913204	1137	17.87	1.51	12	0.12	376.00	4459.00	10200	20230622	-34.12	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	9640	-30.29	20230628	6550	2.60	20240617	2.96	N	347890	100	16 억		124918	N	N	0	N	00	N
4	20240628	141244	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6730	-40	5	-0.59	81979940	12196	51.03	6770	6810	6690	8800	4740	6770	6721.87	0.74	0	-244	6856	6812	6746	6702	6636	6835	6725	17	2030	100	4730	10	1	16913204	1138	17.90	1.51	12	0.07	376.00	4459.00	10200	20230622	-34.02	6550	20240617	2.75	8660	-22.29	20240122	6550	2.75	20240617	9640	-30.19	20230628	6550	2.75	20240617	2.96	N	347890	100	16 억		124918	N	N	0	N	00	N
5	20240628	131242	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6750	-20	5	-0.30	41683830	6189	25.90	6770	6810	6700	8800	4740	6770	6735.15	0.74	0	-585	6856	6812	6746	6702	6636	6835	6725	17	2030	100	4730	10	1	16913204	1142	17.95	1.51	12	0.04	376.00	4459.00	10200	20230622	-33.82	6550	20240617	3.05	8660	-22.06	20240122	6550	3.05	20240617	9640	-29.98	20230628	6550	3.05	20240617	2.96	N	347890	100	16 억		124918	N	N	0	N	00	N
6	20240628	121240	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6770	0	3	0.00	30918540	4590	19.21	6770	6810	6700	8800	4740	6770	6736.07	0.74	0	-827	6856	6812	6746	6702	6636	6835	6725	17	2030	100	4730	10	1	16913204	1145	18.01	1.52	12	0.03	376.00	4459.00	10200	20230622	-33.63	6550	20240617	3.36	8660	-21.82	20240122	6550	3.36	20240617	9640	-29.77	20230628	6550	3.36	20240617	2.96	N	347890	100	16 억		124918	N	N	0	N	00	N
7	20240628	111219	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6760	-10	5	-0.15	26422070	3925	16.42	6770	6810	6700	8800	4740	6770	6731.74	0.74	0	-438	6856	6812	6746	6702	6636	6835	6725	17	2030	100	4730	10	1	16913204	1143	17.98	1.52	12	0.02	376.00	4459.00	10200	20230622	-33.73	6550	20240617	3.21	8660	-21.94	20240122	6550	3.21	20240617	9640	-29.88	20230628	6550	3.21	20240617	2.96	N	347890	100	16 억		124918	N	N	0	N	00	N
8	20240628	101216	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6720	-50	5	-0.74	21884290	3251	13.60	6770	6810	6700	8800	4740	6770	6731.56	0.74	0	-694	6856	6812	6746	6702	6636	6835	6725	17	2030	100	4730	10	1	16913204	1137	17.87	1.51	12	0.02	376.00	4459.00	10200	20230622	-34.12	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	9640	-30.29	20230628	6550	2.60	20240617	2.96	N	347890	100	16 억		124918	N	N	0	N	00	N
9	20240628	091222	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6710	-60	5	-0.89	5155180	765	3.20	6770	6780	6710	8800	4740	6770	6738.80	0.74	0	-132	6856	6812	6746	6702	6636	6835	6725	17	2030	100	4730	10	1	16913204	1135	17.85	1.50	12	0.00	376.00	4459.00	10200	20230622	-34.22	6550	20240617	2.44	8660	-22.52	20240122	6550	2.44	20240617	9640	-30.39	20230628	6550	2.44	20240617	2.96	N	347890	100	16 억		124918	N	N	0	N	00	N
10	20240627	161209	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6770	0	3	0.00	161027490	23883	138.89	6710	6790	6680	8800	4740	6770	6742.35	0.70	0	10773	6923	6846	6713	6636	6503	6780	6570	17	2030	100	4730	10	1	16913204	1145	18.01	1.52	12	0.14	376.00	4459.00	10200	20230622	-33.63	6550	20240617	3.36	8660	-21.82	20240122	6550	3.36	20240617	9790	-30.85	20230627	6550	3.36	20240617	2.96	N	347890	100	16 억		118172	N	N	0	N	00	N
11	20240627	151216	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6700	-70	5	-1.03	149457460	22169	128.92	6710	6790	6680	8800	4740	6770	6741.73	0.70	0	10841	6923	6846	6713	6636	6503	6780	6570	17	2030	100	4730	10	1	16913204	1133	17.82	1.50	12	0.13	376.00	4459.00	10200	20230622	-34.31	6550	20240617	2.29	8660	-22.63	20240122	6550	2.29	20240617	9790	-31.56	20230627	6550	2.29	20240617	2.96	N	347890	100	16 억		118172	N	N	0	N	00	N
12	20240627	141215	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6780	10	2	0.15	108468720	16059	93.39	6710	6790	6690	8800	4740	6770	6754.39	0.70	0	8927	6923	6846	6713	6636	6503	6780	6570	17	2030	100	4730	10	1	16913204	1147	18.03	1.52	12	0.09	376.00	4459.00	10200	20230622	-33.53	6550	20240617	3.51	8660	-21.71	20240122	6550	3.51	20240617	9790	-30.75	20230627	6550	3.51	20240617	2.96	N	347890	100	16 억		118172	N	N	0	N	00	N
13	20240627	131215	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6740	-30	5	-0.44	90073540	13344	77.60	6710	6790	6690	8800	4740	6770	6750.12	0.70	0	8162	6923	6846	6713	6636	6503	6780	6570	17	2030	100	4730	10	1	16913204	1140	17.93	1.51	12	0.08	376.00	4459.00	10200	20230622	-33.92	6550	20240617	2.90	8660	-22.17	20240122	6550	2.90	20240617	9790	-31.15	20230627	6550	2.90	20240617	2.96	N	347890	100	16 억		118172	N	N	0	N	00	N
14	20240627	121217	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6740	-30	5	-0.44	78246160	11593	67.42	6710	6790	6690	8800	4740	6770	6749.43	0.70	0	6785	6923	6846	6713	6636	6503	6780	6570	17	2030	100	4730	10	1	16913204	1140	17.93	1.51	12	0.07	376.00	4459.00	10200	20230622	-33.92	6550	20240617	2.90	8660	-22.17	20240122	6550	2.90	20240617	9790	-31.15	20230627	6550	2.90	20240617	2.96	N	347890	100	16 억		118172	N	N	0	N	00	N
15	20240627	111216	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6780	10	2	0.15	48915910	7252	42.17	6710	6790	6690	8800	4740	6770	6745.16	0.70	0	3601	6923	6846	6713	6636	6503	6780	6570	17	2030	100	4730	10	1	16913204	1147	18.03	1.52	12	0.04	376.00	4459.00	10200	20230622	-33.53	6550	20240617	3.51	8660	-21.71	20240122	6550	3.51	20240617	9790	-30.75	20230627	6550	3.51	20240617	2.96	N	347890	100	16 억		118172	N	N	0	N	00	N
16	20240627	101216	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6760	-10	5	-0.15	9027400	1341	7.80	6710	6790	6690	8800	4740	6770	6731.84	0.70	0	237	6923	6846	6713	6636	6503	6780	6570	17	2030	100	4730	10	1	16913204	1143	17.98	1.52	12	0.01	376.00	4459.00	10200	20230622	-33.73	6550	20240617	3.21	8660	-21.94	20240122	6550	3.21	20240617	9790	-30.95	20230627	6550	3.21	20240617	2.96	N	347890	100	16 억		118172	N	N	0	N	00	N
17	20240627	091216	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6730	-40	5	-0.59	2771270	413	2.40	6710	6730	6690	8800	4740	6770	6710.10	0.70	0	239	6923	6846	6713	6636	6503	6780	6570	17	2030	100	4730	10	1	16913204	1138	17.90	1.51	12	0.00	376.00	4459.00	10200	20230622	-34.02	6550	20240617	2.75	8660	-22.29	20240122	6550	2.75	20240617	9790	-31.26	20230627	6550	2.75	20240617	2.96	N	347890	100	16 억		118172	N	N	0	N	00	N
18	20240626	161211	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6770	-30	5	-0.44	115222260	17129	105.73	6790	6790	6580	8840	4760	6800	6726.73	0.69	0	4286	6893	6846	6763	6716	6633	6870	6740	17	2040	100	4760	10	1	16913204	1145	18.01	1.52	12	0.10	376.00	4459.00	10200	20230622	-33.63	6550	20240617	3.36	8660	-21.82	20240122	6550	3.36	20240617	9850	-31.27	20230626	6550	3.36	20240617	2.97	N	347890	100	16 억		116382	N	N	0	N	00	N
19	20240626	151215	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6750	-50	5	-0.74	104702900	15571	96.12	6790	6790	6580	8840	4760	6800	6724.22	0.69	0	4724	6893	6846	6763	6716	6633	6870	6740	17	2040	100	4760	10	1	16913204	1142	17.95	1.51	12	0.09	376.00	4459.00	10200	20230622	-33.82	6550	20240617	3.05	8660	-22.06	20240122	6550	3.05	20240617	9850	-31.47	20230626	6550	3.05	20240617	2.97	N	347890	100	16 억		116382	N	N	0	N	00	N
20	20240626	141212	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6760	-40	5	-0.59	83781910	12461	76.92	6790	6790	6580	8840	4760	6800	6723.53	0.69	0	2758	6893	6846	6763	6716	6633	6870	6740	17	2040	100	4760	10	1	16913204	1143	17.98	1.52	12	0.07	376.00	4459.00	10200	20230622	-33.73	6550	20240617	3.21	8660	-21.94	20240122	6550	3.21	20240617	9850	-31.37	20230626	6550	3.21	20240617	2.97	N	347890	100	16 억		116382	N	N	0	N	00	N
21	20240626	131213	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6730	-70	5	-1.03	79159960	11777	72.70	6790	6790	6580	8840	4760	6800	6721.57	0.69	0	2241	6893	6846	6763	6716	6633	6870	6740	17	2040	100	4760	10	1	16913204	1138	17.90	1.51	12	0.07	376.00	4459.00	10200	20230622	-34.02	6550	20240617	2.75	8660	-22.29	20240122	6550	2.75	20240617	9850	-31.68	20230626	6550	2.75	20240617	2.97	N	347890	100	16 억		116382	N	N	0	N	00	N
22	20240626	121210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6790	-10	5	-0.15	21877130	3229	19.93	6790	6790	6750	8840	4760	6800	6775.20	0.69	0	663	6893	6846	6763	6716	6633	6870	6740	17	2040	100	4760	10	1	16913204	1148	18.06	1.52	12	0.02	376.00	4459.00	10200	20230622	-33.43	6550	20240617	3.66	8660	-21.59	20240122	6550	3.66	20240617	9850	-31.07	20230626	6550	3.66	20240617	2.97	N	347890	100	16 억		116382	N	N	0	N	00	N
23	20240626	111213	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6780	-20	5	-0.29	16529590	2440	15.06	6790	6790	6750	8840	4760	6800	6774.42	0.69	0	202	6893	6846	6763	6716	6633	6870	6740	17	2040	100	4760	10	1	16913204	1147	18.03	1.52	12	0.01	376.00	4459.00	10200	20230622	-33.53	6550	20240617	3.51	8660	-21.71	20240122	6550	3.51	20240617	9850	-31.17	20230626	6550	3.51	20240617	2.97	N	347890	100	16 억		116382	N	N	0	N	00	N
24	20240626	101210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6780	-20	5	-0.29	14374520	2122	13.10	6790	6790	6750	8840	4760	6800	6774.04	0.69	0	0	6893	6846	6763	6716	6633	6870	6740	17	2040	100	4760	10	1	16913204	1147	18.03	1.52	12	0.01	376.00	4459.00	10200	20230622	-33.53	6550	20240617	3.51	8660	-21.71	20240122	6550	3.51	20240617	9850	-31.17	20230626	6550	3.51	20240617	2.97	N	347890	100	16 억		116382	N	N	0	N	00	N
25	20240626	091214	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6790	-10	5	-0.15	264810	39	0.24	6790	6790	6790	8840	4760	6800	6790.00	0.69	0	0	6893	6846	6763	6716	6633	6870	6740	17	2040	100	4760	10	1	16913204	1148	18.06	1.52	12	0.00	376.00	4459.00	10200	20230622	-33.43	6550	20240617	3.66	8660	-21.59	20240122	6550	3.66	20240617	9850	-31.07	20230626	6550	3.66	20240617	2.97	N	347890	100	16 억		116382	N	N	0	N	00	N
26	20240625	161209	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6800	40	2	0.59	109260180	16200	111.82	6760	6810	6680	8780	4740	6760	6744.46	0.69	0	-1020	6886	6822	6756	6692	6626	6855	6725	17	2020	100	4730	10	1	16913204	1150	18.09	1.53	12	0.10	376.00	4459.00	10200	20230622	-33.33	6550	20240617	3.82	8660	-21.48	20240122	6550	3.82	20240617	9850	-30.96	20230626	6550	3.82	20240617	2.98	N	347890	100	16 억		117411	N	N	0	N	00	N
27	20240625	151207	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6790	30	2	0.44	104102460	15441	106.59	6760	6810	6680	8780	4740	6760	6741.95	0.69	0	-985	6886	6822	6756	6692	6626	6855	6725	17	2020	100	4730	10	1	16913204	1148	18.06	1.52	12	0.09	376.00	4459.00	10200	20230622	-33.43	6550	20240617	3.66	8660	-21.59	20240122	6550	3.66	20240617	9850	-31.07	20230626	6550	3.66	20240617	2.98	N	347890	100	16 억		117411	N	N	0	N	00	N
28	20240625	141211	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6800	40	2	0.59	101224880	15017	103.66	6760	6810	6680	8780	4740	6760	6740.69	0.69	0	-1168	6886	6822	6756	6692	6626	6855	6725	17	2020	100	4730	10	1	16913204	1150	18.09	1.53	12	0.09	376.00	4459.00	10200	20230622	-33.33	6550	20240617	3.82	8660	-21.48	20240122	6550	3.82	20240617	9850	-30.96	20230626	6550	3.82	20240617	2.98	N	347890	100	16 억		117411	N	N	0	N	00	N
29	20240625	131211	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6800	40	2	0.59	94469290	14020	96.78	6760	6810	6680	8780	4740	6760	6738.18	0.69	0	-1274	6886	6822	6756	6692	6626	6855	6725	17	2020	100	4730	10	1	16913204	1150	18.09	1.53	12	0.08	376.00	4459.00	10200	20230622	-33.33	6550	20240617	3.82	8660	-21.48	20240122	6550	3.82	20240617	9850	-30.96	20230626	6550	3.82	20240617	2.98	N	347890	100	16 억		117411	N	N	0	N	00	N
30	20240625	121214	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6780	20	2	0.30	79006560	11746	81.08	6760	6780	6680	8780	4740	6760	6726.25	0.69	0	-976	6886	6822	6756	6692	6626	6855	6725	17	2020	100	4730	10	1	16913204	1147	18.03	1.52	12	0.07	376.00	4459.00	10200	20230622	-33.53	6550	20240617	3.51	8660	-21.71	20240122	6550	3.51	20240617	9850	-31.17	20230626	6550	3.51	20240617	2.98	N	347890	100	16 억		117411	N	N	0	N	00	N
31	20240625	111212	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6740	-20	5	-0.30	57258520	8522	58.83	6760	6770	6680	8780	4740	6760	6718.91	0.69	0	-899	6886	6822	6756	6692	6626	6855	6725	17	2020	100	4730	10	1	16913204	1140	17.93	1.51	12	0.05	376.00	4459.00	10200	20230622	-33.92	6550	20240617	2.90	8660	-22.17	20240122	6550	2.90	20240617	9850	-31.57	20230626	6550	2.90	20240617	2.98	N	347890	100	16 억		117411	N	N	0	N	00	N
32	20240625	101210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6700	-60	5	-0.89	48104380	7160	49.42	6760	6760	6680	8780	4740	6760	6718.49	0.69	0	-1174	6886	6822	6756	6692	6626	6855	6725	17	2020	100	4730	10	1	16913204	1133	17.82	1.50	12	0.04	376.00	4459.00	10200	20230622	-34.31	6550	20240617	2.29	8660	-22.63	20240122	6550	2.29	20240617	9850	-31.98	20230626	6550	2.29	20240617	2.98	N	347890	100	16 억		117411	N	N	0	N	00	N
33	20240625	091209	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6740	-20	5	-0.30	4932400	732	5.05	6760	6760	6710	8780	4740	6760	6738.25	0.69	0	-170	6886	6822	6756	6692	6626	6855	6725	17	2020	100	4730	10	1	16913204	1140	17.93	1.51	12	0.00	376.00	4459.00	10200	20230622	-33.92	6550	20240617	2.90	8660	-22.17	20240122	6550	2.90	20240617	9850	-31.57	20230626	6550	2.90	20240617	2.98	N	347890	100	16 억		117411	N	N	0	N	00	N
34	20240624	161210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6760	-50	5	-0.73	97354090	14428	70.31	6690	6820	6690	8850	4770	6810	6747.58	0.70	0	-1196	6970	6890	6810	6730	6650	6930	6770	17	2040	100	4760	10	1	16913204	1143	17.98	1.52	12	0.09	376.00	4459.00	10200	20230616	-33.73	6550	20240617	3.21	8660	-21.94	20240122	6550	3.21	20240617	9850	-31.37	20230626	6550	3.21	20240617	2.98	N	347890	100	16 억		118615	N	N	0	N	00	N
35	20240624	151206	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6730	-80	5	-1.17	80686720	11961	58.28	6690	6820	6690	8850	4770	6810	6745.82	0.70	0	-1181	6970	6890	6810	6730	6650	6930	6770	17	2040	100	4760	10	1	16913204	1138	17.90	1.51	12	0.07	376.00	4459.00	10200	20230616	-34.02	6550	20240617	2.75	8660	-22.29	20240122	6550	2.75	20240617	9850	-31.68	20230626	6550	2.75	20240617	2.98	N	347890	100	16 억		118615	N	N	0	N	00	N
36	20240624	141207	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6740	-70	5	-1.03	68100380	10089	49.16	6690	6820	6690	8850	4770	6810	6749.96	0.70	0	-1631	6970	6890	6810	6730	6650	6930	6770	17	2040	100	4760	10	1	16913204	1140	17.93	1.51	12	0.06	376.00	4459.00	10200	20230616	-33.92	6550	20240617	2.90	8660	-22.17	20240122	6550	2.90	20240617	9850	-31.57	20230626	6550	2.90	20240617	2.98	N	347890	100	16 억		118615	N	N	0	N	00	N
37	20240624	131205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6740	-70	5	-1.03	48830680	7220	35.18	6690	6820	6690	8850	4770	6810	6763.25	0.70	0	-2010	6970	6890	6810	6730	6650	6930	6770	17	2040	100	4760	10	1	16913204	1140	17.93	1.51	12	0.04	376.00	4459.00	10200	20230616	-33.92	6550	20240617	2.90	8660	-22.17	20240122	6550	2.90	20240617	9850	-31.57	20230626	6550	2.90	20240617	2.98	N	347890	100	16 억		118615	N	N	0	N	00	N
38	20240624	121205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6760	-50	5	-0.73	45829250	6775	33.01	6690	6820	6690	8850	4770	6810	6764.46	0.70	0	-1855	6970	6890	6810	6730	6650	6930	6770	17	2040	100	4760	10	1	16913204	1143	17.98	1.52	12	0.04	376.00	4459.00	10200	20230616	-33.73	6550	20240617	3.21	8660	-21.94	20240122	6550	3.21	20240617	9850	-31.37	20230626	6550	3.21	20240617	2.98	N	347890	100	16 억		118615	N	N	0	N	00	N
39	20240624	111208	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6720	-90	5	-1.32	41882150	6189	30.16	6690	6820	6690	8850	4770	6810	6767.19	0.70	0	-1860	6970	6890	6810	6730	6650	6930	6770	17	2040	100	4760	10	1	16913204	1137	17.87	1.51	12	0.04	376.00	4459.00	10200	20230616	-34.12	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	9850	-31.78	20230626	6550	2.60	20240617	2.98	N	347890	100	16 억		118615	N	N	0	N	00	N
40	20240624	101206	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6780	-30	5	-0.44	31184250	4607	22.45	6690	6820	6690	8850	4770	6810	6768.88	0.70	0	-696	6970	6890	6810	6730	6650	6930	6770	17	2040	100	4760	10	1	16913204	1147	18.03	1.52	12	0.03	376.00	4459.00	10200	20230616	-33.53	6550	20240617	3.51	8660	-21.71	20240122	6550	3.51	20240617	9850	-31.17	20230626	6550	3.51	20240617	2.98	N	347890	100	16 억		118615	N	N	0	N	00	N
41	20240624	091207	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6820	10	2	0.15	20258740	2991	14.57	6690	6820	6690	8850	4770	6810	6773.23	0.70	0	-368	6970	6890	6810	6730	6650	6930	6770	17	2040	100	4760	10	1	16913204	1153	18.14	1.53	12	0.02	376.00	4459.00	10200	20230616	-33.14	6550	20240617	4.12	8660	-21.25	20240122	6550	4.12	20240617	9850	-30.76	20230626	6550	4.12	20240617	2.98	N	347890	100	16 억		118615	N	N	0	N	00	N
42	20240621	161126	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6810	20	2	0.29	138125920	20320	199.69	6740	6890	6730	8820	4760	6790	6797.54	0.68	0	4053	6930	6860	6760	6690	6590	6895	6725	17	2030	100	4750	10	1	16913204	1152	18.11	1.53	12	0.12	376.00	4459.00	10250	20230615	-33.56	6550	20240617	3.97	8660	-21.36	20240122	6550	3.97	20240617	10200	-33.24	20230622	6550	3.97	20240617	2.91	N	347890	100	16 억		114493	N	N	0	N	00	N
43	20240621	151127	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6760	-30	5	-0.44	134781010	19828	194.85	6740	6890	6730	8820	4760	6790	6797.51	0.68	0	4046	6930	6860	6760	6690	6590	6895	6725	17	2030	100	4750	10	1	16913204	1143	17.98	1.52	12	0.12	376.00	4459.00	10250	20230615	-34.05	6550	20240617	3.21	8660	-21.94	20240122	6550	3.21	20240617	10200	-33.73	20230622	6550	3.21	20240617	2.91	N	347890	100	16 억		114493	N	N	0	N	00	N
44	20240621	141125	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6820	30	2	0.44	125300870	18432	181.13	6740	6890	6730	8820	4760	6790	6798.01	0.68	0	4465	6930	6860	6760	6690	6590	6895	6725	17	2030	100	4750	10	1	16913204	1153	18.14	1.53	12	0.11	376.00	4459.00	10250	20230615	-33.46	6550	20240617	4.12	8660	-21.25	20240122	6550	4.12	20240617	10200	-33.14	20230622	6550	4.12	20240617	2.91	N	347890	100	16 억		114493	N	N	0	N	00	N
45	20240621	131126	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6840	50	2	0.74	119145840	17530	172.27	6740	6890	6730	8820	4760	6790	6796.68	0.68	0	3976	6930	6860	6760	6690	6590	6895	6725	17	2030	100	4750	10	1	16913204	1157	18.19	1.53	12	0.10	376.00	4459.00	10250	20230615	-33.27	6550	20240617	4.43	8660	-21.02	20240122	6550	4.43	20240617	10200	-32.94	20230622	6550	4.43	20240617	2.91	N	347890	100	16 억		114493	N	N	0	N	00	N
46	20240621	121129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6820	30	2	0.44	94274770	13890	136.50	6740	6890	6730	8820	4760	6790	6787.24	0.68	0	4192	6930	6860	6760	6690	6590	6895	6725	17	2030	100	4750	10	1	16913204	1153	18.14	1.53	12	0.08	376.00	4459.00	10250	20230615	-33.46	6550	20240617	4.12	8660	-21.25	20240122	6550	4.12	20240617	10200	-33.14	20230622	6550	4.12	20240617	2.91	N	347890	100	16 억		114493	N	N	0	N	00	N
47	20240621	111128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6760	-30	5	-0.44	81063540	11944	117.37	6740	6890	6730	8820	4760	6790	6786.97	0.68	0	3756	6930	6860	6760	6690	6590	6895	6725	17	2030	100	4750	10	1	16913204	1143	17.98	1.52	12	0.07	376.00	4459.00	10250	20230615	-34.05	6550	20240617	3.21	8660	-21.94	20240122	6550	3.21	20240617	10200	-33.73	20230622	6550	3.21	20240617	2.91	N	347890	100	16 억		114493	N	N	0	N	00	N
48	20240621	101124	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6830	40	2	0.59	55636900	8201	80.59	6740	6890	6730	8820	4760	6790	6784.16	0.68	0	2614	6930	6860	6760	6690	6590	6895	6725	17	2030	100	4750	10	1	16913204	1155	18.16	1.53	12	0.05	376.00	4459.00	10250	20230615	-33.37	6550	20240617	4.27	8660	-21.13	20240122	6550	4.27	20240617	10200	-33.04	20230622	6550	4.27	20240617	2.91	N	347890	100	16 억		114493	N	N	0	N	00	N
49	20240621	091129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6850	60	2	0.88	3214350	474	4.66	6740	6850	6740	8820	4760	6790	6781.33	0.68	0	-53	6930	6860	6760	6690	6590	6895	6725	17	2030	100	4750	10	1	16913204	1159	18.22	1.54	12	0.00	376.00	4459.00	10250	20230615	-33.17	6550	20240617	4.58	8660	-20.90	20240122	6550	4.58	20240617	10200	-32.84	20230622	6550	4.58	20240617	2.91	N	347890	100	16 억		114493	N	N	0	N	00	N
50	20240620	161121	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6790	50	2	0.74	68557830	10163	12.70	6770	6830	6660	8760	4720	6740	6745.39	0.68	0	-712	7020	6880	6740	6600	6460	6950	6670	17	2020	100	4710	10	1	16913204	1148	18.06	1.52	12	0.06	376.00	4459.00	10300	20230614	-34.08	6550	20240617	3.66	8660	-21.59	20240122	6550	3.66	20240617	10200	-33.43	20230622	6550	3.66	20240617	2.92	N	347890	100	16 억		115237	N	N	0	N	00	N
51	20240620	151117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6800	60	2	0.89	65256810	9677	12.09	6770	6830	6660	8760	4720	6740	6743.50	0.68	0	-711	7020	6880	6740	6600	6460	6950	6670	17	2020	100	4710	10	1	16913204	1150	18.09	1.53	12	0.06	376.00	4459.00	10300	20230614	-33.98	6550	20240617	3.82	8660	-21.48	20240122	6550	3.82	20240617	10200	-33.33	20230622	6550	3.82	20240617	2.92	N	347890	100	16 억		115237	N	N	0	N	00	N
52	20240620	141123	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6810	70	2	1.04	58254790	8648	10.81	6770	6810	6660	8760	4720	6740	6736.22	0.68	0	-589	7020	6880	6740	6600	6460	6950	6670	17	2020	100	4710	10	1	16913204	1152	18.11	1.53	12	0.05	376.00	4459.00	10300	20230614	-33.88	6550	20240617	3.97	8660	-21.36	20240122	6550	3.97	20240617	10200	-33.24	20230622	6550	3.97	20240617	2.92	N	347890	100	16 억		115237	N	N	0	N	00	N
53	20240620	131122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6790	50	2	0.74	53623610	7967	9.96	6770	6800	6660	8760	4720	6740	6730.72	0.68	0	-580	7020	6880	6740	6600	6460	6950	6670	17	2020	100	4710	10	1	16913204	1148	18.06	1.52	12	0.05	376.00	4459.00	10300	20230614	-34.08	6550	20240617	3.66	8660	-21.59	20240122	6550	3.66	20240617	10200	-33.43	20230622	6550	3.66	20240617	2.92	N	347890	100	16 억		115237	N	N	0	N	00	N
54	20240620	121120	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6750	10	2	0.15	38858730	5783	7.23	6770	6770	6660	8760	4720	6740	6719.48	0.68	0	-1162	7020	6880	6740	6600	6460	6950	6670	17	2020	100	4710	10	1	16913204	1142	17.95	1.51	12	0.03	376.00	4459.00	10300	20230614	-34.47	6550	20240617	3.05	8660	-22.06	20240122	6550	3.05	20240617	10200	-33.82	20230622	6550	3.05	20240617	2.92	N	347890	100	16 억		115237	N	N	0	N	00	N
55	20240620	111122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6720	-20	5	-0.30	37110110	5524	6.90	6770	6770	6660	8760	4720	6740	6717.98	0.68	0	-1154	7020	6880	6740	6600	6460	6950	6670	17	2020	100	4710	10	1	16913204	1137	17.87	1.51	12	0.03	376.00	4459.00	10300	20230614	-34.76	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	10200	-34.12	20230622	6550	2.60	20240617	2.92	N	347890	100	16 억		115237	N	N	0	N	00	N
56	20240620	101124	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6710	-30	5	-0.45	18980970	2834	3.54	6770	6770	6660	8760	4720	6740	6697.59	0.68	0	-818	7020	6880	6740	6600	6460	6950	6670	17	2020	100	4710	10	1	16913204	1135	17.85	1.50	12	0.02	376.00	4459.00	10300	20230614	-34.85	6550	20240617	2.44	8660	-22.52	20240122	6550	2.44	20240617	10200	-34.22	20230622	6550	2.44	20240617	2.92	N	347890	100	16 억		115237	N	N	0	N	00	N
57	20240620	091128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6720	-20	5	-0.30	3792980	563	0.70	6770	6770	6710	8760	4720	6740	6737.09	0.68	0	-261	7020	6880	6740	6600	6460	6950	6670	17	2020	100	4710	10	1	16913204	1137	17.87	1.51	12	0.00	376.00	4459.00	10300	20230614	-34.76	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	10200	-34.12	20230622	6550	2.60	20240617	2.92	N	347890	100	16 억		115237	N	N	0	N	00	N
58	20240619	161116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6740	10	2	0.15	536100360	79985	230.66	6730	6880	6600	8740	4720	6730	6702.51	0.58	0	-23609	6916	6822	6706	6612	6496	6870	6660	17	2010	100	4710	10	1	16913204	1140	17.93	1.51	12	0.47	376.00	4459.00	10300	20230613	-34.56	6550	20240617	2.90	8660	-22.17	20240122	6550	2.90	20240617	10200	-33.92	20230622	6550	2.90	20240617	2.90	N	347890	100	16 억		98666	N	N	0	N	00	N
59	20240619	151117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6700	-30	5	-0.45	495505480	73934	213.21	6730	6880	6600	8740	4720	6730	6702.00	0.58	0	-21726	6916	6822	6706	6612	6496	6870	6660	17	2010	100	4710	10	1	16913204	1133	17.82	1.50	12	0.44	376.00	4459.00	10300	20230613	-34.95	6550	20240617	2.29	8660	-22.63	20240122	6550	2.29	20240617	10200	-34.31	20230622	6550	2.29	20240617	2.90	N	347890	100	16 억		98666	N	N	0	N	00	N
60	20240619	141126	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6610	-120	5	-1.78	283821340	42011	121.15	6730	6880	6610	8740	4720	6730	6755.88	0.58	0	-11690	6916	6822	6706	6612	6496	6870	6660	17	2010	100	4710	10	1	16913204	1118	17.58	1.48	12	0.25	376.00	4459.00	10300	20230613	-35.83	6550	20240617	0.92	8660	-23.67	20240122	6550	0.92	20240617	10200	-35.20	20230622	6550	0.92	20240617	2.90	N	347890	100	16 억		98666	N	N	0	N	00	N
61	20240619	131113	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6840	110	2	1.63	124641820	18274	52.70	6730	6880	6720	8740	4720	6730	6820.72	0.58	0	-333	6916	6822	6706	6612	6496	6870	6660	17	2010	100	4710	10	1	16913204	1157	18.19	1.53	12	0.11	376.00	4459.00	10300	20230613	-33.59	6550	20240617	4.43	8660	-21.02	20240122	6550	4.43	20240617	10200	-32.94	20230622	6550	4.43	20240617	2.90	N	347890	100	16 억		98666	N	N	0	N	00	N
62	20240619	121115	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6840	110	2	1.63	100051550	14670	42.31	6730	6880	6720	8740	4720	6730	6820.15	0.58	0	-746	6916	6822	6706	6612	6496	6870	6660	17	2010	100	4710	10	1	16913204	1157	18.19	1.53	12	0.09	376.00	4459.00	10300	20230613	-33.59	6550	20240617	4.43	8660	-21.02	20240122	6550	4.43	20240617	10200	-32.94	20230622	6550	4.43	20240617	2.90	N	347890	100	16 억		98666	N	N	0	N	00	N
63	20240619	111118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6850	120	2	1.78	73521390	10791	31.12	6730	6880	6720	8740	4720	6730	6813.21	0.58	0	-220	6916	6822	6706	6612	6496	6870	6660	17	2010	100	4710	10	1	16913204	1159	18.22	1.54	12	0.06	376.00	4459.00	10300	20230613	-33.50	6550	20240617	4.58	8660	-20.90	20240122	6550	4.58	20240617	10200	-32.84	20230622	6550	4.58	20240617	2.90	N	347890	100	16 억		98666	N	N	0	N	00	N
64	20240619	101121	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6850	120	2	1.78	59919320	8805	25.39	6730	6880	6720	8740	4720	6730	6805.15	0.58	0	-338	6916	6822	6706	6612	6496	6870	6660	17	2010	100	4710	10	1	16913204	1159	18.22	1.54	12	0.05	376.00	4459.00	10300	20230613	-33.50	6550	20240617	4.58	8660	-20.90	20240122	6550	4.58	20240617	10200	-32.84	20230622	6550	4.58	20240617	2.90	N	347890	100	16 억		98666	N	N	0	N	00	N
65	20240619	091124	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6780	50	2	0.74	6533970	965	2.78	6730	6790	6730	8740	4720	6730	6770.95	0.58	0	-7	6916	6822	6706	6612	6496	6870	6660	17	2010	100	4710	10	1	16913204	1147	18.03	1.52	12	0.01	376.00	4459.00	10300	20230613	-34.17	6550	20240617	3.51	8660	-21.71	20240122	6550	3.51	20240617	10200	-33.53	20230622	6550	3.51	20240617	2.90	N	347890	100	16 억		98666	N	N	0	N	00	N
66	20240618	161111	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6730	10	2	0.15	230555650	34483	20.99	6660	6800	6590	8730	4710	6720	6685.17	0.61	0	-4510	7166	6942	6746	6522	6326	6845	6425	17	2010	100	4700	10	1	16913204	1138	17.90	1.51	12	0.20	376.00	4459.00	10300	20230613	-34.66	6550	20240617	2.75	8660	-22.29	20240122	6550	2.75	20240617	10200	-34.02	20230622	6550	2.75	20240617	2.88	N	347890	100	16 억		103172	N	N	0	N	00	N
67	20240618	151110	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6720	0	3	0.00	184430640	27628	16.82	6660	6800	6590	8730	4710	6720	6675.50	0.61	0	-4616	7166	6942	6746	6522	6326	6845	6425	17	2010	100	4700	10	1	16913204	1137	17.87	1.51	12	0.16	376.00	4459.00	10300	20230613	-34.76	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	10200	-34.12	20230622	6550	2.60	20240617	2.88	N	347890	100	16 억		103172	N	N	0	N	00	N
68	20240618	141114	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6650	-70	5	-1.04	136402000	20470	12.46	6660	6800	6590	8730	4710	6720	6663.51	0.61	0	-2454	7166	6942	6746	6522	6326	6845	6425	17	2010	100	4700	10	1	16913204	1125	17.69	1.49	12	0.12	376.00	4459.00	10300	20230613	-35.44	6550	20240617	1.53	8660	-23.21	20240122	6550	1.53	20240617	10200	-34.80	20230622	6550	1.53	20240617	2.88	N	347890	100	16 억		103172	N	N	0	N	00	N
69	20240618	131115	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6680	-40	5	-0.60	99310150	14860	9.05	6660	6800	6630	8730	4710	6720	6683.05	0.61	0	-3983	7166	6942	6746	6522	6326	6845	6425	17	2010	100	4700	10	1	16913204	1130	17.77	1.50	12	0.09	376.00	4459.00	10300	20230613	-35.15	6550	20240617	1.98	8660	-22.86	20240122	6550	1.98	20240617	10200	-34.51	20230622	6550	1.98	20240617	2.88	N	347890	100	16 억		103172	N	N	0	N	00	N
70	20240618	121112	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6720	0	3	0.00	89706860	13420	8.17	6660	6800	6630	8730	4710	6720	6684.56	0.61	0	-3047	7166	6942	6746	6522	6326	6845	6425	17	2010	100	4700	10	1	16913204	1137	17.87	1.51	12	0.08	376.00	4459.00	10300	20230613	-34.76	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	10200	-34.12	20230622	6550	2.60	20240617	2.88	N	347890	100	16 억		103172	N	N	0	N	00	N
71	20240618	111112	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6680	-40	5	-0.60	84087770	12577	7.66	6660	6800	6630	8730	4710	6720	6685.84	0.61	0	-3273	7166	6942	6746	6522	6326	6845	6425	17	2010	100	4700	10	1	16913204	1130	17.77	1.50	12	0.07	376.00	4459.00	10300	20230613	-35.15	6550	20240617	1.98	8660	-22.86	20240122	6550	1.98	20240617	10200	-34.51	20230622	6550	1.98	20240617	2.88	N	347890	100	16 억		103172	N	N	0	N	00	N
72	20240618	101111	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6690	-30	5	-0.45	63676940	9510	5.79	6660	6800	6630	8730	4710	6720	6695.79	0.61	0	-2945	7166	6942	6746	6522	6326	6845	6425	17	2010	100	4700	10	1	16913204	1131	17.79	1.50	12	0.06	376.00	4459.00	10300	20230613	-35.05	6550	20240617	2.14	8660	-22.75	20240122	6550	2.14	20240617	10200	-34.41	20230622	6550	2.14	20240617	2.88	N	347890	100	16 억		103172	N	N	0	N	00	N
73	20240618	091121	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6720	0	3	0.00	46543000	6943	4.23	6660	6800	6630	8730	4710	6720	6703.59	0.61	0	-2488	7166	6942	6746	6522	6326	6845	6425	17	2010	100	4700	10	1	16913204	1137	17.87	1.51	12	0.04	376.00	4459.00	10300	20230613	-34.76	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	10200	-34.12	20230622	6550	2.60	20240617	2.88	N	347890	100	16 억		103172	N	N	0	N	00	N
74	20240617	161102	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6720	-170	5	-2.47	1087764800	164197	127.20	6860	6970	6550	8950	4830	6890	6624.68	0.55	0	-56810	7156	7022	6906	6772	6656	6965	6715	17	2060	100	4820	10	1	16913204	1137	17.87	1.51	12	0.97	376.00	4459.00	10300	20230613	-34.76	6550	20240617	2.60	8660	-22.40	20240122	6550	2.60	20240617	10200	-34.12	20230622	6550	2.60	20240617	2.88	N	347890	100	16 억		93341	N	N	0	N	00	N
75	20240617	151110	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6600	-290	5	-4.21	1020568070	154149	119.42	6860	6970	6550	8950	4830	6890	6620.66	0.55	0	-54404	7156	7022	6906	6772	6656	6965	6715	17	2060	100	4820	10	1	16913204	1116	17.55	1.48	12	0.91	376.00	4459.00	10300	20230613	-35.92	6550	20240617	0.76	8660	-23.79	20240122	6550	0.76	20240617	10200	-35.29	20230622	6550	0.76	20240617	2.88	N	347890	100	16 억		93341	N	N	0	N	00	N
76	20240617	141100	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6620	-270	5	-3.92	927035310	139961	108.43	6860	6970	6550	8950	4830	6890	6623.53	0.55	0	-46938	7156	7022	6906	6772	6656	6965	6715	17	2060	100	4820	10	1	16913204	1120	17.61	1.48	12	0.83	376.00	4459.00	10300	20230613	-35.73	6550	20240617	1.07	8660	-23.56	20240122	6550	1.07	20240617	10200	-35.10	20230622	6550	1.07	20240617	2.88	N	347890	100	16 억		93341	N	N	0	N	00	N
77	20240617	131100	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6570	-320	5	-4.64	815223000	122931	95.23	6860	6970	6550	8950	4830	6890	6631.55	0.55	0	-38039	7156	7022	6906	6772	6656	6965	6715	17	2060	100	4820	10	1	16913204	1111	17.47	1.47	12	0.73	376.00	4459.00	10300	20230613	-36.21	6550	20240617	0.31	8660	-24.13	20240122	6550	0.31	20240617	10200	-35.59	20230622	6550	0.31	20240617	2.88	N	347890	100	16 억		93341	N	N	0	N	00	N
78	20240617	121101	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6590	-300	5	-4.35	670401960	100876	78.15	6860	6970	6550	8950	4830	6890	6645.80	0.55	0	-30686	7156	7022	6906	6772	6656	6965	6715	17	2060	100	4820	10	1	16913204	1115	17.53	1.48	12	0.60	376.00	4459.00	10300	20230613	-36.02	6550	20240617	0.61	8660	-23.90	20240122	6550	0.61	20240617	10200	-35.39	20230622	6550	0.61	20240617	2.88	N	347890	100	16 억		93341	N	N	0	N	00	N
79	20240617	111052	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6640	-250	5	-3.63	393652310	58887	45.62	6860	6970	6610	8950	4830	6890	6684.88	0.55	0	-21611	7156	7022	6906	6772	6656	6965	6715	17	2060	100	4820	10	1	16913204	1123	17.66	1.49	12	0.35	376.00	4459.00	10300	20230613	-35.53	6610	20240617	0.45	8660	-23.33	20240122	6610	0.45	20240617	10200	-34.90	20230622	6610	0.45	20240617	2.88	N	347890	100	16 억		93341	N	N	0	N	00	N
80	20240617	101051	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6680	-210	5	-3.05	217177020	32297	25.02	6860	6970	6650	8950	4830	6890	6724.37	0.55	0	-11354	7156	7022	6906	6772	6656	6965	6715	17	2060	100	4820	10	1	16913204	1130	17.77	1.50	12	0.19	376.00	4459.00	10300	20230613	-35.15	6650	20240617	0.45	8660	-22.86	20240122	6650	0.45	20240617	10200	-34.51	20230622	6650	0.45	20240617	2.88	N	347890	100	16 억		93341	N	N	0	N	00	N
81	20240617	091055	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	6950	60	2	0.87	9575090	1384	1.07	6860	6970	6860	8950	4830	6890	6918.42	0.55	0	-323	7156	7022	6906	6772	6656	6965	6715	17	2060	100	4820	10	1	16913204	1175	18.48	1.56	12	0.01	376.00	4459.00	10300	20230613	-32.52	6790	20240614	2.36	8660	-19.75	20240122	6790	2.36	20240614	10200	-31.86	20230622	6790	2.36	20240614	2.88	N	347890	100	16 억		93341	N	N	0	N	00	N
82	20240614	160921	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6890	-150	5	-2.13	886778070	129069	471.95	7000	7040	6790	9150	4930	7040	6870.42	0.55	0	-59771	7166	7102	7046	6982	6926	7075	6955	17	2110	100	4920	10	1	16913204	1165	18.32	1.55	12	0.76	376.00	4459.00	10300	20230613	-33.11	6790	20240614	1.47	8660	-20.44	20240122	6790	1.47	20240614	10300	-33.11	20230614	6790	1.47	20240614	2.87	N	347890	100	16 억		93134	N	N	0	N	00	N
83	20240614	150924	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6810	-230	5	-3.27	803298570	116895	427.44	7000	7040	6790	9150	4930	7040	6871.97	0.55	0	-57273	7166	7102	7046	6982	6926	7075	6955	17	2110	100	4920	10	1	16913204	1152	18.11	1.53	12	0.69	376.00	4459.00	10300	20230613	-33.88	6790	20240614	0.29	8660	-21.36	20240122	6790	0.29	20240614	10300	-33.88	20230614	6790	0.29	20240614	2.87	N	347890	100	16 억		93134	N	N	0	N	00	N
84	20240614	140923	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6830	-210	5	-2.98	620152820	90021	329.17	7000	7040	6820	9150	4930	7040	6888.98	0.55	0	-46935	7166	7102	7046	6982	6926	7075	6955	17	2110	100	4920	10	1	16913204	1155	18.16	1.53	12	0.53	376.00	4459.00	10300	20230613	-33.69	6820	20240614	0.15	8660	-21.13	20240122	6820	0.15	20240614	10300	-33.69	20230614	6820	0.15	20240614	2.87	N	347890	100	16 억		93134	N	N	0	N	00	N
85	20240614	130926	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6860	-180	5	-2.56	492912570	71431	261.19	7000	7040	6850	9150	4930	7040	6900.54	0.55	0	-36901	7166	7102	7046	6982	6926	7075	6955	17	2110	100	4920	10	1	16913204	1160	18.24	1.54	12	0.42	376.00	4459.00	10300	20230613	-33.40	6850	20240614	0.15	8660	-20.79	20240122	6850	0.15	20240614	10300	-33.40	20230614	6850	0.15	20240614	2.87	N	347890	100	16 억		93134	N	N	0	N	00	N
86	20240614	120930	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6870	-170	5	-2.41	380253940	55011	201.15	7000	7040	6850	9150	4930	7040	6912.33	0.55	0	-26478	7166	7102	7046	6982	6926	7075	6955	17	2110	100	4920	10	1	16913204	1162	18.27	1.54	12	0.33	376.00	4459.00	10300	20230613	-33.30	6850	20240614	0.29	8660	-20.67	20240122	6850	0.29	20240614	10300	-33.30	20230614	6850	0.29	20240614	2.87	N	347890	100	16 억		93134	N	N	0	N	00	N
87	20240614	111041	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6900	-140	5	-1.99	238808320	34423	125.87	7000	7040	6900	9150	4930	7040	6937.46	0.55	0	-15857	7166	7102	7046	6982	6926	7075	6955	17	2110	100	4920	10	1	16913204	1167	18.35	1.55	12	0.20	376.00	4459.00	10300	20230613	-33.01	6900	20240614	0.00	8660	-20.32	20240122	6900	0.00	20240614	10300	-33.01	20230614	6900	0.00	20240614	2.87	N	347890	100	16 억		93134	N	N	0	N	00	N
88	20240614	101040	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	6960	-80	5	-1.14	69874000	10017	36.63	7000	7040	6950	9150	4930	7040	6975.54	0.55	0	-4805	7166	7102	7046	6982	6926	7075	6955	17	2110	100	4920	10	1	16913204	1177	18.51	1.56	12	0.06	376.00	4459.00	10300	20230613	-32.43	6950	20240614	0.14	8660	-19.63	20240122	6950	0.14	20240614	10300	-32.43	20230614	6950	0.14	20240614	2.87	N	347890	100	16 억		93134	N	N	0	N	00	N
89	20240614	091046	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7000	-40	5	-0.57	1310530	187	0.68	7000	7040	7000	9150	4930	7040	7008.18	0.55	0	-9	7166	7102	7046	6982	6926	7075	6955	17	2110	100	4920	10	1	16913204	1184	18.62	1.57	12	0.00	376.00	4459.00	10300	20230613	-32.04	6950	20240419	0.72	8660	-19.17	20240122	6950	0.72	20240419	10300	-32.04	20230614	6950	0.72	20240419	2.87	N	347890	100	16 억		93134	N	N	0	N	00	N
90	20240613	161029	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7040	-30	5	-0.42	191681060	27341	153.99	7110	7110	6990	9190	4950	7070	7010.67	0.58	0	-3850	7156	7112	7056	7012	6956	7120	7020	17	2120	100	4940	10	1	16913204	1191	18.72	1.58	12	0.16	376.00	4459.00	10300	20230613	-31.65	6950	20240419	1.29	8660	-18.71	20240122	6950	1.29	20240419	10300	-31.65	20230613	6950	1.29	20240419	2.85	N	347890	100	16 억		97292	N	N	23	N	00	N
91	20240613	151048	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7030	-40	5	-0.57	173195720	24714	139.19	7110	7110	6990	9190	4950	7070	7008.00	0.58	0	-3206	7156	7112	7056	7012	6956	7120	7020	17	2120	100	4940	10	1	16913204	1189	18.70	1.58	12	0.15	376.00	4459.00	10300	20230613	-31.75	6950	20240419	1.15	8660	-18.82	20240122	6950	1.15	20240419	10300	-31.75	20230613	6950	1.15	20240419	2.85	N	347890	100	16 억		97292	N	N	23	N	00	N
92	20240613	141036	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7030	-40	5	-0.57	150118750	21425	120.67	7110	7110	6990	9190	4950	7070	7006.71	0.58	0	-2166	7156	7112	7056	7012	6956	7120	7020	17	2120	100	4940	10	1	16913204	1189	18.70	1.58	12	0.13	376.00	4459.00	10300	20230613	-31.75	6950	20240419	1.15	8660	-18.82	20240122	6950	1.15	20240419	10300	-31.75	20230613	6950	1.15	20240419	2.85	N	347890	100	16 억		97292	N	N	23	N	00	N
93	20240613	131034	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7000	-70	5	-0.99	144685650	20652	116.32	7110	7110	6990	9190	4950	7070	7005.89	0.58	0	-1662	7156	7112	7056	7012	6956	7120	7020	17	2120	100	4940	10	1	16913204	1184	18.62	1.57	12	0.12	376.00	4459.00	10300	20230613	-32.04	6950	20240419	0.72	8660	-19.17	20240122	6950	0.72	20240419	10300	-32.04	20230613	6950	0.72	20240419	2.85	N	347890	100	16 억		97292	N	N	23	N	00	N
94	20240613	121037	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7010	-60	5	-0.85	119356670	17034	95.94	7110	7110	6990	9190	4950	7070	7006.97	0.58	0	-1231	7156	7112	7056	7012	6956	7120	7020	17	2120	100	4940	10	1	16913204	1186	18.64	1.57	12	0.10	376.00	4459.00	10300	20230613	-31.94	6950	20240419	0.86	8660	-19.05	20240122	6950	0.86	20240419	10300	-31.94	20230613	6950	0.86	20240419	2.85	N	347890	100	16 억		97292	N	N	23	N	00	N
95	20240613	111031	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7020	-50	5	-0.71	112171680	16010	90.17	7110	7110	6990	9190	4950	7070	7006.35	0.58	0	-965	7156	7112	7056	7012	6956	7120	7020	17	2120	100	4940	10	1	16913204	1187	18.67	1.57	12	0.09	376.00	4459.00	10300	20230613	-31.84	6950	20240419	1.01	8660	-18.94	20240122	6950	1.01	20240419	10300	-31.84	20230613	6950	1.01	20240419	2.85	N	347890	100	16 억		97292	N	N	23	N	00	N
96	20240613	101030	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7000	-70	5	-0.99	85138930	12151	68.44	7110	7110	6990	9190	4950	7070	7006.74	0.58	0	-248	7156	7112	7056	7012	6956	7120	7020	17	2120	100	4940	10	1	16913204	1184	18.62	1.57	12	0.07	376.00	4459.00	10300	20230613	-32.04	6950	20240419	0.72	8660	-19.17	20240122	6950	0.72	20240419	10300	-32.04	20230613	6950	0.72	20240419	2.85	N	347890	100	16 억		97292	N	N	23	N	00	N
97	20240613	091039	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7110	40	2	0.57	35550	5	0.03	7110	7110	7110	9190	4950	7070	7110.00	0.58	0	0	7156	7112	7056	7012	6956	7120	7020	17	2120	100	4940	10	1	16913204	1203	18.91	1.59	12	0.00	376.00	4459.00	10300	20230613	-30.97	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10300	-30.97	20230613	6950	2.30	20240419	2.85	N	347890	100	16 억		97292	N	N	23	N	00	N
98	20240612	161020	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7070	0	3	0.00	124707360	17705	61.44	7070	7100	7000	9190	4950	7070	7043.62	0.57	0	826	7223	7146	7073	6996	6923	7110	6960	17	2120	100	4940	10	1	16913204	1196	18.80	1.59	12	0.10	376.00	4459.00	10300	20230613	-31.36	6950	20240419	1.73	8660	-18.36	20240122	6950	1.73	20240419	10300	-31.36	20230613	6950	1.73	20240419	2.84	N	347890	100	16 억		96468	N	N	23	N	00	N
99	20240612	151033	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7050	-20	5	-0.28	92753070	13173	45.72	7070	7100	7000	9190	4950	7070	7041.15	0.57	0	1423	7223	7146	7073	6996	6923	7110	6960	17	2120	100	4940	10	1	16913204	1192	18.75	1.58	12	0.08	376.00	4459.00	10300	20230613	-31.55	6950	20240419	1.44	8660	-18.59	20240122	6950	1.44	20240419	10300	-31.55	20230613	6950	1.44	20240419	2.84	N	347890	100	16 억		96468	N	N	84	N	00	N
100	20240612	141024	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7030	-40	5	-0.57	85170150	12097	41.98	7070	7100	7000	9190	4950	7070	7040.60	0.57	0	1423	7223	7146	7073	6996	6923	7110	6960	17	2120	100	4940	10	1	16913204	1189	18.70	1.58	12	0.07	376.00	4459.00	10300	20230613	-31.75	6950	20240419	1.15	8660	-18.82	20240122	6950	1.15	20240419	10300	-31.75	20230613	6950	1.15	20240419	2.84	N	347890	100	16 억		96468	N	N	84	N	00	N
101	20240612	131026	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7070	0	3	0.00	73404350	10425	36.18	7070	7100	7000	9190	4950	7070	7041.18	0.57	0	1423	7223	7146	7073	6996	6923	7110	6960	17	2120	100	4940	10	1	16913204	1196	18.80	1.59	12	0.06	376.00	4459.00	10300	20230613	-31.36	6950	20240419	1.73	8660	-18.36	20240122	6950	1.73	20240419	10300	-31.36	20230613	6950	1.73	20240419	2.84	N	347890	100	16 억		96468	N	N	84	N	00	N
102	20240612	121026	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7090	20	2	0.28	63112030	8962	31.10	7070	7100	7000	9190	4950	7070	7042.18	0.57	0	1409	7223	7146	7073	6996	6923	7110	6960	17	2120	100	4940	10	1	16913204	1199	18.86	1.59	12	0.05	376.00	4459.00	10300	20230613	-31.17	6950	20240419	2.01	8660	-18.13	20240122	6950	2.01	20240419	10300	-31.17	20230613	6950	2.01	20240419	2.84	N	347890	100	16 억		96468	N	N	84	N	00	N
103	20240612	111024	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7090	20	2	0.28	62099550	8819	30.61	7070	7100	7000	9190	4950	7070	7041.56	0.57	0	1430	7223	7146	7073	6996	6923	7110	6960	17	2120	100	4940	10	1	16913204	1199	18.86	1.59	12	0.05	376.00	4459.00	10300	20230613	-31.17	6950	20240419	2.01	8660	-18.13	20240122	6950	2.01	20240419	10300	-31.17	20230613	6950	2.01	20240419	2.84	N	347890	100	16 억		96468	N	N	84	N	00	N
104	20240612	101026	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7070	0	3	0.00	49090870	6978	24.22	7070	7090	7000	9190	4950	7070	7035.09	0.57	0	1459	7223	7146	7073	6996	6923	7110	6960	17	2120	100	4940	10	1	16913204	1196	18.80	1.59	12	0.04	376.00	4459.00	10300	20230613	-31.36	6950	20240419	1.73	8660	-18.36	20240122	6950	1.73	20240419	10300	-31.36	20230613	6950	1.73	20240419	2.84	N	347890	100	16 억		96468	N	N	84	N	00	N
105	20240612	091029	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7020	-50	5	-0.71	19223800	2726	9.46	7070	7090	7020	9190	4950	7070	7052.02	0.57	0	514	7223	7146	7073	6996	6923	7110	6960	17	2120	100	4940	10	1	16913204	1187	18.67	1.57	12	0.02	376.00	4459.00	10300	20230613	-31.84	6950	20240419	1.01	8660	-18.94	20240122	6950	1.01	20240419	10300	-31.84	20230613	6950	1.01	20240419	2.84	N	347890	100	16 억		96468	N	N	84	N	00	N
106	20240610	161017	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7150	0	3	0.00	33302070	4675	30.77	7190	7190	7080	9290	5010	7150	7123.44	0.63	0	-968	7230	7190	7120	7080	7010	7210	7100	17	2140	100	5000	10	1	16913204	1209	19.02	1.60	12	0.03	376.00	4459.00	10300	20230613	-30.58	6950	20240419	2.88	8660	-17.44	20240122	6950	2.88	20240419	10300	-30.58	20230613	6950	2.88	20240419	2.91	N	347890	100	16 억		106234	N	N	97	N	00	N
107	20240610	151027	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7100	-50	5	-0.70	26113090	3669	24.15	7190	7190	7080	9290	5010	7150	7117.22	0.63	0	-765	7230	7190	7120	7080	7010	7210	7100	17	2140	100	5000	10	1	16913204	1201	18.88	1.59	12	0.02	376.00	4459.00	10300	20230613	-31.07	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10300	-31.07	20230613	6950	2.16	20240419	2.91	N	347890	100	16 억		106234	N	N	97	N	00	N
108	20240610	141022	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7100	-50	5	-0.70	17444900	2450	16.13	7190	7190	7080	9290	5010	7150	7120.37	0.63	0	-564	7230	7190	7120	7080	7010	7210	7100	17	2140	100	5000	10	1	16913204	1201	18.88	1.59	12	0.01	376.00	4459.00	10300	20230613	-31.07	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10300	-31.07	20230613	6950	2.16	20240419	2.91	N	347890	100	16 억		106234	N	N	97	N	00	N
109	20240610	131018	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7110	-40	5	-0.56	16968910	2383	15.69	7190	7190	7080	9290	5010	7150	7120.82	0.63	0	-541	7230	7190	7120	7080	7010	7210	7100	17	2140	100	5000	10	1	16913204	1203	18.91	1.59	12	0.01	376.00	4459.00	10300	20230613	-30.97	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10300	-30.97	20230613	6950	2.30	20240419	2.91	N	347890	100	16 억		106234	N	N	97	N	00	N
110	20240610	121020	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7090	-60	5	-0.84	15660180	2199	14.47	7190	7190	7080	9290	5010	7150	7121.50	0.63	0	-446	7230	7190	7120	7080	7010	7210	7100	17	2140	100	5000	10	1	16913204	1199	18.86	1.59	12	0.01	376.00	4459.00	10300	20230613	-31.17	6950	20240419	2.01	8660	-18.13	20240122	6950	2.01	20240419	10300	-31.17	20230613	6950	2.01	20240419	2.91	N	347890	100	16 억		106234	N	N	97	N	00	N
111	20240610	111023	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7140	-10	5	-0.14	14908330	2093	13.78	7190	7190	7080	9290	5010	7150	7122.95	0.63	0	-451	7230	7190	7120	7080	7010	7210	7100	17	2140	100	5000	10	1	16913204	1208	18.99	1.60	12	0.01	376.00	4459.00	10300	20230613	-30.68	6950	20240419	2.73	8660	-17.55	20240122	6950	2.73	20240419	10300	-30.68	20230613	6950	2.73	20240419	2.91	N	347890	100	16 억		106234	N	N	97	N	00	N
112	20240610	101020	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7120	-30	5	-0.42	6658130	936	6.16	7190	7190	7090	9290	5010	7150	7113.39	0.63	0	-105	7230	7190	7120	7080	7010	7210	7100	17	2140	100	5000	10	1	16913204	1204	18.94	1.60	12	0.01	376.00	4459.00	10300	20230613	-30.87	6950	20240419	2.45	8660	-17.78	20240122	6950	2.45	20240419	10300	-30.87	20230613	6950	2.45	20240419	2.91	N	347890	100	16 억		106234	N	N	97	N	00	N
113	20240610	091026	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7150	0	3	0.00	1722380	242	1.59	7190	7190	7100	9290	5010	7150	7117.27	0.63	0	-14	7230	7190	7120	7080	7010	7210	7100	17	2140	100	5000	10	1	16913204	1209	19.02	1.60	12	0.00	376.00	4459.00	10300	20230613	-30.58	6950	20240419	2.88	8660	-17.44	20240122	6950	2.88	20240419	10300	-30.58	20230613	6950	2.88	20240419	2.91	N	347890	100	16 억		106234	N	N	97	N	00	N
114	20240607	161054	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7150	50	2	0.70	108249330	15192	51.20	7050	7160	7050	9230	4970	7100	7125.42	0.64	0	-1913	7240	7170	7110	7040	6980	7205	7075	17	2130	100	4970	10	1	16913204	1209	19.02	1.60	12	0.09	376.00	4459.00	10300	20230613	-30.58	6950	20240419	2.88	8660	-17.44	20240122	6950	2.88	20240419	10300	-30.58	20230613	6950	2.88	20240419	2.86	N	347890	100	16 억		108154	N	N	97	N	00	N
115	20240607	151102	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7110	10	2	0.14	89964380	12620	42.53	7050	7160	7050	9230	4970	7100	7128.71	0.64	0	-1273	7240	7170	7110	7040	6980	7205	7075	17	2130	100	4970	10	1	16913204	1203	18.91	1.59	12	0.07	376.00	4459.00	10300	20230613	-30.97	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10300	-30.97	20230613	6950	2.30	20240419	2.86	N	347890	100	16 억		108154	N	N	0	N	00	N
116	20240607	141055	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7140	40	2	0.56	78855870	11058	37.27	7050	7160	7050	9230	4970	7100	7131.12	0.64	0	-1166	7240	7170	7110	7040	6980	7205	7075	17	2130	100	4970	10	1	16913204	1208	18.99	1.60	12	0.07	376.00	4459.00	10300	20230613	-30.68	6950	20240419	2.73	8660	-17.55	20240122	6950	2.73	20240419	10300	-30.68	20230613	6950	2.73	20240419	2.86	N	347890	100	16 억		108154	N	N	0	N	00	N
117	20240607	131052	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7110	10	2	0.14	76390190	10711	36.10	7050	7160	7050	9230	4970	7100	7131.94	0.64	0	-1175	7240	7170	7110	7040	6980	7205	7075	17	2130	100	4970	10	1	16913204	1203	18.91	1.59	12	0.06	376.00	4459.00	10300	20230613	-30.97	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10300	-30.97	20230613	6950	2.30	20240419	2.86	N	347890	100	16 억		108154	N	N	0	N	00	N
118	20240607	121056	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7150	50	2	0.70	54337930	7611	25.65	7050	7160	7050	9230	4970	7100	7139.39	0.64	0	-1012	7240	7170	7110	7040	6980	7205	7075	17	2130	100	4970	10	1	16913204	1209	19.02	1.60	12	0.05	376.00	4459.00	10300	20230613	-30.58	6950	20240419	2.88	8660	-17.44	20240122	6950	2.88	20240419	10300	-30.58	20230613	6950	2.88	20240419	2.86	N	347890	100	16 억		108154	N	N	0	N	00	N
119	20240607	111035	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7150	50	2	0.70	54030540	7568	25.50	7050	7160	7050	9230	4970	7100	7139.34	0.64	0	-1019	7240	7170	7110	7040	6980	7205	7075	17	2130	100	4970	10	1	16913204	1209	19.02	1.60	12	0.04	376.00	4459.00	10300	20230613	-30.58	6950	20240419	2.88	8660	-17.44	20240122	6950	2.88	20240419	10300	-30.58	20230613	6950	2.88	20240419	2.86	N	347890	100	16 억		108154	N	N	0	N	00	N
120	20240607	101056	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7160	60	2	0.85	48620770	6811	22.95	7050	7160	7050	9230	4970	7100	7138.57	0.64	0	-701	7240	7170	7110	7040	6980	7205	7075	17	2130	100	4970	10	1	16913204	1211	19.04	1.61	12	0.04	376.00	4459.00	10300	20230613	-30.49	6950	20240419	3.02	8660	-17.32	20240122	6950	3.02	20240419	10300	-30.49	20230613	6950	3.02	20240419	2.86	N	347890	100	16 억		108154	N	N	0	N	00	N
121	20240607	091054	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7090	-10	5	-0.14	7004530	992	3.34	7050	7100	7050	9230	4970	7100	7061.02	0.64	0	-125	7240	7170	7110	7040	6980	7205	7075	17	2130	100	4970	10	1	16913204	1199	18.86	1.59	12	0.01	376.00	4459.00	10300	20230613	-31.17	6950	20240419	2.01	8660	-18.13	20240122	6950	2.01	20240419	10300	-31.17	20230613	6950	2.01	20240419	2.86	N	347890	100	16 억		108154	N	N	0	N	00	N
122	20240605	161051	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7100	-80	5	-1.11	210155110	29671	156.53	7050	7180	7050	9330	5030	7180	7082.43	0.65	0	-2104	7273	7226	7163	7116	7053	7195	7085	17	2150	100	5020	10	1	16913204	1201	18.88	1.59	12	0.18	376.00	4459.00	10300	20230613	-31.07	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10300	-31.07	20230613	6950	2.16	20240419	2.85	N	347890	100	16 억		110266	N	N	0	N	00	N
123	20240605	151049	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7090	-90	5	-1.25	168269000	23762	125.36	7050	7180	7050	9330	5030	7180	7081.43	0.65	0	-189	7273	7226	7163	7116	7053	7195	7085	17	2150	100	5020	10	1	16913204	1199	18.86	1.59	12	0.14	376.00	4459.00	10300	20230613	-31.17	6950	20240419	2.01	8660	-18.13	20240122	6950	2.01	20240419	10300	-31.17	20230613	6950	2.01	20240419	2.85	N	347890	100	16 억		110266	N	N	0	N	00	N
124	20240605	141049	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7100	-80	5	-1.11	112236890	15836	83.55	7050	7180	7050	9330	5030	7180	7087.45	0.65	0	1014	7273	7226	7163	7116	7053	7195	7085	17	2150	100	5020	10	1	16913204	1201	18.88	1.59	12	0.09	376.00	4459.00	10300	20230613	-31.07	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10300	-31.07	20230613	6950	2.16	20240419	2.85	N	347890	100	16 억		110266	N	N	0	N	00	N
125	20240605	131048	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7100	-80	5	-1.11	101817420	14368	75.80	7050	7180	7050	9330	5030	7180	7086.40	0.65	0	1392	7273	7226	7163	7116	7053	7195	7085	17	2150	100	5020	10	1	16913204	1201	18.88	1.59	12	0.08	376.00	4459.00	10300	20230613	-31.07	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10300	-31.07	20230613	6950	2.16	20240419	2.85	N	347890	100	16 억		110266	N	N	0	N	00	N
126	20240605	121046	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7100	-80	5	-1.11	95214880	13439	70.90	7050	7180	7050	9330	5030	7180	7084.97	0.65	0	1364	7273	7226	7163	7116	7053	7195	7085	17	2150	100	5020	10	1	16913204	1201	18.88	1.59	12	0.08	376.00	4459.00	10300	20230613	-31.07	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10300	-31.07	20230613	6950	2.16	20240419	2.85	N	347890	100	16 억		110266	N	N	0	N	00	N
127	20240605	111047	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7110	-70	5	-0.97	83478780	11787	62.18	7050	7180	7050	9330	5030	7180	7082.28	0.65	0	1619	7273	7226	7163	7116	7053	7195	7085	17	2150	100	5020	10	1	16913204	1203	18.91	1.59	12	0.07	376.00	4459.00	10300	20230613	-30.97	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10300	-30.97	20230613	6950	2.30	20240419	2.85	N	347890	100	16 억		110266	N	N	0	N	00	N
128	20240605	101044	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7110	-70	5	-0.97	74803690	10571	55.77	7050	7180	7050	9330	5030	7180	7076.31	0.65	0	1848	7273	7226	7163	7116	7053	7195	7085	17	2150	100	5020	10	1	16913204	1203	18.91	1.59	12	0.06	376.00	4459.00	10300	20230613	-30.97	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10300	-30.97	20230613	6950	2.30	20240419	2.85	N	347890	100	16 억		110266	N	N	0	N	00	N
129	20240605	091044	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7110	-70	5	-0.97	36352000	5151	27.17	7050	7180	7050	9330	5030	7180	7057.27	0.65	0	501	7273	7226	7163	7116	7053	7195	7085	17	2150	100	5020	10	1	16913204	1203	18.91	1.59	12	0.03	376.00	4459.00	10300	20230613	-30.97	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10300	-30.97	20230613	6950	2.30	20240419	2.85	N	347890	100	16 억		110266	N	N	0	N	00	N
130	20240604	161036	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7180	-30	5	-0.42	135402430	18946	120.88	7200	7210	7100	9370	5050	7210	7146.75	0.69	0	-6725	7330	7270	7210	7150	7090	7300	7180	17	2160	100	5040	10	1	16913204	1214	19.10	1.61	12	0.11	376.00	4459.00	10300	20230613	-30.29	6950	20240419	3.31	8660	-17.09	20240122	6950	3.31	20240419	10300	-30.29	20230613	6950	3.31	20240419	2.89	N	347890	100	16 억		117176	N	N	0	N	00	N
131	20240604	151037	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7160	-50	5	-0.69	112355750	15727	100.34	7200	7210	7100	9370	5050	7210	7144.13	0.69	0	-5400	7330	7270	7210	7150	7090	7300	7180	17	2160	100	5040	10	1	16913204	1211	19.04	1.61	12	0.09	376.00	4459.00	10300	20230613	-30.49	6950	20240419	3.02	8660	-17.32	20240122	6950	3.02	20240419	10300	-30.49	20230613	6950	3.02	20240419	2.89	N	347890	100	16 억		117176	N	N	0	N	00	N
132	20240604	141040	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7190	-20	5	-0.28	84011230	11749	74.96	7200	7210	7100	9370	5050	7210	7150.50	0.69	0	-4197	7330	7270	7210	7150	7090	7300	7180	17	2160	100	5040	10	1	16913204	1216	19.12	1.61	12	0.07	376.00	4459.00	10300	20230613	-30.19	6950	20240419	3.45	8660	-16.97	20240122	6950	3.45	20240419	10300	-30.19	20230613	6950	3.45	20240419	2.89	N	347890	100	16 억		117176	N	N	0	N	00	N
133	20240604	131036	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7200	-10	5	-0.14	83065100	11617	74.12	7200	7210	7100	9370	5050	7210	7150.31	0.69	0	-4123	7330	7270	7210	7150	7090	7300	7180	17	2160	100	5040	10	1	16913204	1218	19.15	1.61	12	0.07	376.00	4459.00	10300	20230613	-30.10	6950	20240419	3.60	8660	-16.86	20240122	6950	3.60	20240419	10300	-30.10	20230613	6950	3.60	20240419	2.89	N	347890	100	16 억		117176	N	N	0	N	00	N
134	20240604	121034	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7160	-50	5	-0.69	51944220	7274	46.41	7200	7200	7100	9370	5050	7210	7141.08	0.69	0	-3243	7330	7270	7210	7150	7090	7300	7180	17	2160	100	5040	10	1	16913204	1211	19.04	1.61	12	0.04	376.00	4459.00	10300	20230613	-30.49	6950	20240419	3.02	8660	-17.32	20240122	6950	3.02	20240419	10300	-30.49	20230613	6950	3.02	20240419	2.89	N	347890	100	16 억		117176	N	N	0	N	00	N
135	20240604	111031	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7140	-70	5	-0.97	23063990	3230	20.61	7200	7200	7120	9370	5050	7210	7140.55	0.69	0	-1240	7330	7270	7210	7150	7090	7300	7180	17	2160	100	5040	10	1	16913204	1208	18.99	1.60	12	0.02	376.00	4459.00	10300	20230613	-30.68	6950	20240419	2.73	8660	-17.55	20240122	6950	2.73	20240419	10300	-30.68	20230613	6950	2.73	20240419	2.89	N	347890	100	16 억		117176	N	N	0	N	00	N
136	20240604	101034	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7160	-50	5	-0.69	8787180	1232	7.86	7200	7200	7120	9370	5050	7210	7132.45	0.69	0	-251	7330	7270	7210	7150	7090	7300	7180	17	2160	100	5040	10	1	16913204	1211	19.04	1.61	12	0.01	376.00	4459.00	10300	20230613	-30.49	6950	20240419	3.02	8660	-17.32	20240122	6950	3.02	20240419	10300	-30.49	20230613	6950	3.02	20240419	2.89	N	347890	100	16 억		117176	N	N	0	N	00	N
137	20240604	091033	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7170	-40	5	-0.55	3120720	437	2.79	7200	7200	7140	9370	5050	7210	7141.24	0.69	0	6	7330	7270	7210	7150	7090	7300	7180	17	2160	100	5040	10	1	16913204	1213	19.07	1.61	12	0.00	376.00	4459.00	10300	20230613	-30.39	6950	20240419	3.17	8660	-17.21	20240122	6950	3.17	20240419	10300	-30.39	20230613	6950	3.17	20240419	2.89	N	347890	100	16 억		117176	N	N	0	N	00	N
138	20240603	161022	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7210	-20	5	-0.28	111362970	15503	38.72	7150	7270	7150	9390	5070	7230	7183.31	0.72	0	-4839	7350	7290	7180	7120	7010	7320	7150	17	2160	100	5060	10	1	16913204	1219	19.18	1.62	12	0.09	376.00	4459.00	10300	20230613	-30.00	6950	20240419	3.74	8660	-16.74	20240122	6950	3.74	20240419	10300	-30.00	20230613	6950	3.74	20240419	2.90	N	347890	100	16 억		122207	N	N	0	N	00	N
139	20240603	151022	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7190	-40	5	-0.55	102403260	14258	35.61	7150	7270	7150	9390	5070	7230	7182.16	0.72	0	-4336	7350	7290	7180	7120	7010	7320	7150	17	2160	100	5060	10	1	16913204	1216	19.12	1.61	12	0.08	376.00	4459.00	10300	20230613	-30.19	6950	20240419	3.45	8660	-16.97	20240122	6950	3.45	20240419	10300	-30.19	20230613	6950	3.45	20240419	2.90	N	347890	100	16 억		122207	N	N	0	N	00	N
140	20240603	141022	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7190	-40	5	-0.55	90185920	12562	31.38	7150	7270	7150	9390	5070	7230	7179.26	0.72	0	-3466	7350	7290	7180	7120	7010	7320	7150	17	2160	100	5060	10	1	16913204	1216	19.12	1.61	12	0.07	376.00	4459.00	10300	20230613	-30.19	6950	20240419	3.45	8660	-16.97	20240122	6950	3.45	20240419	10300	-30.19	20230613	6950	3.45	20240419	2.90	N	347890	100	16 억		122207	N	N	0	N	00	N
141	20240603	131022	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7190	-40	5	-0.55	82384970	11480	28.68	7150	7270	7150	9390	5070	7230	7176.39	0.72	0	-3034	7350	7290	7180	7120	7010	7320	7150	17	2160	100	5060	10	1	16913204	1216	19.12	1.61	12	0.07	376.00	4459.00	10300	20230613	-30.19	6950	20240419	3.45	8660	-16.97	20240122	6950	3.45	20240419	10300	-30.19	20230613	6950	3.45	20240419	2.90	N	347890	100	16 억		122207	N	N	0	N	00	N
142	20240603	121021	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7190	-40	5	-0.55	70989660	9892	24.71	7150	7270	7150	9390	5070	7230	7176.47	0.72	0	-2682	7350	7290	7180	7120	7010	7320	7150	17	2160	100	5060	10	1	16913204	1216	19.12	1.61	12	0.06	376.00	4459.00	10300	20230613	-30.19	6950	20240419	3.45	8660	-16.97	20240122	6950	3.45	20240419	10300	-30.19	20230613	6950	3.45	20240419	2.90	N	347890	100	16 억		122207	N	N	0	N	00	N
143	20240603	111016	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7210	-20	5	-0.28	53811860	7504	18.74	7150	7270	7150	9390	5070	7230	7171.09	0.72	0	-1465	7350	7290	7180	7120	7010	7320	7150	17	2160	100	5060	10	1	16913204	1219	19.18	1.62	12	0.04	376.00	4459.00	10300	20230613	-30.00	6950	20240419	3.74	8660	-16.74	20240122	6950	3.74	20240419	10300	-30.00	20230613	6950	3.74	20240419	2.90	N	347890	100	16 억		122207	N	N	0	N	00	N
144	20240603	101010	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7220	-10	5	-0.14	53494680	7460	18.63	7150	7270	7150	9390	5070	7230	7170.87	0.72	0	-1463	7350	7290	7180	7120	7010	7320	7150	17	2160	100	5060	10	1	16913204	1221	19.20	1.62	12	0.04	376.00	4459.00	10300	20230613	-29.90	6950	20240419	3.88	8660	-16.63	20240122	6950	3.88	20240419	10300	-29.90	20230613	6950	3.88	20240419	2.90	N	347890	100	16 억		122207	N	N	0	N	00	N
145	20240603	091010	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7180	-50	5	-0.69	25152680	3513	8.78	7150	7270	7150	9390	5070	7230	7159.89	0.72	0	-391	7350	7290	7180	7120	7010	7320	7150	17	2160	100	5060	10	1	16913204	1214	19.10	1.61	12	0.02	376.00	4459.00	10300	20230613	-30.29	6950	20240419	3.31	8660	-17.09	20240122	6950	3.31	20240419	10300	-30.29	20230613	6950	3.31	20240419	2.90	N	347890	100	16 억		122207	N	N	0	N	00	N