KissMeData/045660/price/prices-20240501.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	20240531	160521	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16960	-50	5	-0.29	1654762190	97079	53.33	17010	17230	16860	22100	11910	17010	17045.52	5.45	0	-5321	18056	17532	17186	16662	16316	17360	16490	41	5090	500	10540	10	1	8260000	1401	29.19	1.45	12	1.18	581.00	11702.00	20200	20240402	-16.04	8540	20230726	98.59	20200	-16.04	20240402	12570	34.92	20240102	20200	-16.04	20240402	8540	98.59	20230726	7.05	N	045660	500	41 억		450510	N	N	0	N	00	N
3	20240531	150519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17000	-10	5	-0.06	1463688040	85821	47.14	17010	17230	16860	22100	11910	17010	17055.13	5.45	0	-3914	18056	17532	17186	16662	16316	17360	16490	41	5090	500	10540	10	1	8260000	1404	29.26	1.45	12	1.04	581.00	11702.00	20200	20240402	-15.84	8540	20230726	99.06	20200	-15.84	20240402	12570	35.24	20240102	20200	-15.84	20240402	8540	99.06	20230726	7.05	N	045660	500	41 억		450510	N	N	0	N	00	N
4	20240531	140521	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17020	10	2	0.06	1226601130	71877	39.48	17010	17230	16860	22100	11910	17010	17065.28	5.45	0	1388	18056	17532	17186	16662	16316	17360	16490	41	5090	500	10540	10	1	8260000	1406	29.29	1.45	12	0.87	581.00	11702.00	20200	20240402	-15.74	8540	20230726	99.30	20200	-15.74	20240402	12570	35.40	20240102	20200	-15.74	20240402	8540	99.30	20230726	7.05	N	045660	500	41 억		450510	N	N	0	N	00	N
5	20240531	130523	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17100	90	2	0.53	943324360	55321	30.39	17010	17230	16860	22100	11910	17010	17051.83	5.45	0	2613	18056	17532	17186	16662	16316	17360	16490	41	5090	500	10540	10	1	8260000	1412	29.43	1.46	12	0.67	581.00	11702.00	20200	20240402	-15.35	8540	20230726	100.23	20200	-15.35	20240402	12570	36.04	20240102	20200	-15.35	20240402	8540	100.23	20230726	7.05	N	045660	500	41 억		450510	N	N	0	N	00	N
6	20240531	120525	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17110	100	2	0.59	854032250	50091	27.52	17010	17230	16860	22100	11910	17010	17049.61	5.45	0	1495	18056	17532	17186	16662	16316	17360	16490	41	5090	500	10540	10	1	8260000	1413	29.45	1.46	12	0.61	581.00	11702.00	20200	20240402	-15.30	8540	20230726	100.35	20200	-15.30	20240402	12570	36.12	20240102	20200	-15.30	20240402	8540	100.35	20230726	7.05	N	045660	500	41 억		450510	N	N	0	N	00	N
7	20240531	110522	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17120	110	2	0.65	782596840	45909	25.22	17010	17230	16860	22100	11910	17010	17046.70	5.45	0	-221	18056	17532	17186	16662	16316	17360	16490	41	5090	500	10540	10	1	8260000	1414	29.47	1.46	12	0.56	581.00	11702.00	20200	20240402	-15.25	8540	20230726	100.47	20200	-15.25	20240402	12570	36.20	20240102	20200	-15.25	20240402	8540	100.47	20230726	7.05	N	045660	500	41 억		450510	N	N	0	N	00	N
8	20240531	100523	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17050	40	2	0.24	616803500	36160	19.86	17010	17230	16860	22100	11910	17010	17057.62	5.45	0	-1021	18056	17532	17186	16662	16316	17360	16490	41	5090	500	10540	10	1	8260000	1408	29.35	1.46	12	0.44	581.00	11702.00	20200	20240402	-15.59	8540	20230726	99.65	20200	-15.59	20240402	12570	35.64	20240102	20200	-15.59	20240402	8540	99.65	20230726	7.05	N	045660	500	41 억		450510	N	N	0	N	00	N
9	20240531	090519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16970	-40	5	-0.24	192278070	11305	6.21	17010	17230	16860	22100	11910	17010	17008.23	5.45	0	-1859	18056	17532	17186	16662	16316	17360	16490	41	5090	500	10540	10	1	8260000	1402	29.21	1.45	12	0.14	581.00	11702.00	20200	20240402	-15.99	8540	20230726	98.71	20200	-15.99	20240402	12570	35.00	20240102	20200	-15.99	20240402	8540	98.71	20230726	7.05	N	045660	500	41 억		450510	N	N	0	N	00	N
10	20240530	160518	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17010	-40	5	-0.23	3132275900	181051	50.21	17050	17710	16840	22150	11940	17050	17300.66	5.69	0	-22526	18810	17930	17380	16500	15950	18370	16940	41	5100	500	10570	10	1	8260000	1405	29.28	1.45	12	2.19	581.00	11702.00	20200	20240402	-15.79	8540	20230726	99.18	20200	-15.79	20240402	12570	35.32	20240102	20200	-15.79	20240402	8540	99.18	20230726	7.00	N	045660	500	41 억		469784	N	N	0	N	00	N
11	20240530	150519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17000	-50	5	-0.29	3012602070	174008	48.25	17050	17710	16840	22150	11940	17050	17313.01	5.69	0	-20619	18810	17930	17380	16500	15950	18370	16940	41	5100	500	10570	10	1	8260000	1404	29.26	1.45	12	2.11	581.00	11702.00	20200	20240402	-15.84	8540	20230726	99.06	20200	-15.84	20240402	12570	35.24	20240102	20200	-15.84	20240402	8540	99.06	20230726	7.00	N	045660	500	41 억		469784	N	N	0	N	00	N
12	20240530	140519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16980	-70	5	-0.41	2698955030	155513	43.12	17050	17710	16840	22150	11940	17050	17355.17	5.69	0	-17646	18810	17930	17380	16500	15950	18370	16940	41	5100	500	10570	10	1	8260000	1403	29.23	1.45	12	1.88	581.00	11702.00	20200	20240402	-15.94	8540	20230726	98.83	20200	-15.94	20240402	12570	35.08	20240102	20200	-15.94	20240402	8540	98.83	20230726	7.00	N	045660	500	41 억		469784	N	N	0	N	00	N
13	20240530	130520	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17390	340	2	1.99	1983526540	113561	31.49	17050	17710	16950	22150	11940	17050	17466.62	5.69	0	-10443	18810	17930	17380	16500	15950	18370	16940	41	5100	500	10570	10	1	8260000	1436	29.93	1.49	12	1.37	581.00	11702.00	20200	20240402	-13.91	8540	20230726	103.63	20200	-13.91	20240402	12570	38.35	20240102	20200	-13.91	20240402	8540	103.63	20230726	7.00	N	045660	500	41 억		469784	N	N	0	N	00	N
14	20240530	120519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17400	350	2	2.05	1785392570	102180	28.33	17050	17710	16950	22150	11940	17050	17473.01	5.69	0	-11371	18810	17930	17380	16500	15950	18370	16940	41	5100	500	10570	10	1	8260000	1437	29.95	1.49	12	1.24	581.00	11702.00	20200	20240402	-13.86	8540	20230726	103.75	20200	-13.86	20240402	12570	38.42	20240102	20200	-13.86	20240402	8540	103.75	20230726	7.00	N	045660	500	41 억		469784	N	N	0	N	00	N
15	20240530	110519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17600	550	2	3.23	1414683180	80858	22.42	17050	17710	16950	22150	11940	17050	17495.90	5.69	0	-8389	18810	17930	17380	16500	15950	18370	16940	41	5100	500	10570	10	1	8260000	1454	30.29	1.50	12	0.98	581.00	11702.00	20200	20240402	-12.87	8540	20230726	106.09	20200	-12.87	20240402	12570	40.02	20240102	20200	-12.87	20240402	8540	106.09	20230726	7.00	N	045660	500	41 억		469784	N	N	0	N	00	N
16	20240530	100520	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17430	380	2	2.23	1077874360	61713	17.11	17050	17710	16950	22150	11940	17050	17465.92	5.69	0	-9735	18810	17930	17380	16500	15950	18370	16940	41	5100	500	10570	10	1	8260000	1440	30.00	1.49	12	0.75	581.00	11702.00	20200	20240402	-13.71	8540	20230726	104.10	20200	-13.71	20240402	12570	38.66	20240102	20200	-13.71	20240402	8540	104.10	20230726	7.00	N	045660	500	41 억		469784	N	N	0	N	00	N
17	20240530	090520	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17040	-10	5	-0.06	53142040	3126	0.87	17050	17110	16950	22150	11940	17050	17000.01	5.69	0	-647	18810	17930	17380	16500	15950	18370	16940	41	5100	500	10570	10	1	8260000	1408	29.33	1.46	12	0.04	581.00	11702.00	20200	20240402	-15.64	8540	20230726	99.53	20200	-15.64	20240402	12570	35.56	20240102	20200	-15.64	20240402	8540	99.53	20230726	7.00	N	045660	500	41 억		469784	N	N	0	N	00	N
18	20240529	160515	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17050	100	2	0.59	6262538400	358742	110.87	17040	18260	16830	22000	11870	16950	17457.13	5.63	0	-2448	18816	17882	17216	16282	15616	17550	15950	41	5050	500	10500	10	1	8260000	1408	29.35	1.46	12	4.34	581.00	11702.00	20200	20240402	-15.59	8540	20230726	99.65	20200	-15.59	20240402	12570	35.64	20240102	20200	-15.59	20240402	8540	99.65	20230726	6.90	N	045660	500	41 억		464836	N	N	0	N	00	N
19	20240529	150513	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16930	-20	5	-0.12	6112633000	349934	108.15	17040	18260	16830	22000	11870	16950	17467.96	5.63	0	-640	18816	17882	17216	16282	15616	17550	15950	41	5050	500	10500	10	1	8260000	1398	29.14	1.45	12	4.24	581.00	11702.00	20200	20240402	-16.19	8540	20230726	98.24	20200	-16.19	20240402	12570	34.69	20240102	20200	-16.19	20240402	8540	98.24	20230726	6.90	N	045660	500	41 억		464836	N	N	0	N	00	N
20	20240529	140516	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17080	130	2	0.77	5381340650	306958	94.87	17040	18260	16830	22000	11870	16950	17531.20	5.63	0	4067	18816	17882	17216	16282	15616	17550	15950	41	5050	500	10500	10	1	8260000	1411	29.40	1.46	12	3.72	581.00	11702.00	20200	20240402	-15.45	8540	20230726	100.00	20200	-15.45	20240402	12570	35.88	20240102	20200	-15.45	20240402	8540	100.00	20230726	6.90	N	045660	500	41 억		464836	N	N	0	N	00	N
21	20240529	130515	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17230	280	2	1.65	5068737520	288762	89.24	17040	18260	16830	22000	11870	16950	17553.34	5.63	0	14551	18816	17882	17216	16282	15616	17550	15950	41	5050	500	10500	10	1	8260000	1423	29.66	1.47	12	3.50	581.00	11702.00	20200	20240402	-14.70	8540	20230726	101.76	20200	-14.70	20240402	12570	37.07	20240102	20200	-14.70	20240402	8540	101.76	20230726	6.90	N	045660	500	41 억		464836	N	N	0	N	00	N
22	20240529	120519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17620	670	2	3.95	3329614610	187450	57.93	17040	18260	16910	22000	11870	16950	17762.68	5.63	0	9401	18816	17882	17216	16282	15616	17550	15950	41	5050	500	10500	10	1	8260000	1455	30.33	1.51	12	2.27	581.00	11702.00	20200	20240402	-12.77	8540	20230726	106.32	20200	-12.77	20240402	12570	40.18	20240102	20200	-12.77	20240402	8540	106.32	20230726	6.90	N	045660	500	41 억		464836	N	N	0	N	00	N
23	20240529	110516	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17950	1000	2	5.90	2203501220	124962	38.62	17040	18050	16910	22000	11870	16950	17633.37	5.63	0	5678	18816	17882	17216	16282	15616	17550	15950	41	5050	500	10500	10	1	8260000	1483	30.90	1.53	12	1.51	581.00	11702.00	20200	20240402	-11.14	8540	20230726	110.19	20200	-11.14	20240402	12570	42.80	20240102	20200	-11.14	20240402	8540	110.19	20230726	6.90	N	045660	500	41 억		464836	N	N	0	N	00	N
24	20240529	100515	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17880	930	2	5.49	1423631040	81318	25.13	17040	18050	16910	22000	11870	16950	17506.96	5.63	0	-5216	18816	17882	17216	16282	15616	17550	15950	41	5050	500	10500	10	1	8260000	1477	30.77	1.53	12	0.98	581.00	11702.00	20200	20240402	-11.49	8540	20230726	109.37	20200	-11.49	20240402	12570	42.24	20240102	20200	-11.49	20240402	8540	109.37	20230726	6.90	N	045660	500	41 억		464836	N	N	0	N	00	N
25	20240529	090512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16960	10	2	0.06	159638160	9382	2.90	17040	17110	16910	22000	11870	16950	17015.37	5.63	0	-4075	18816	17882	17216	16282	15616	17550	15950	41	5050	500	10500	10	1	8260000	1401	29.19	1.45	12	0.11	581.00	11702.00	20200	20240402	-16.04	8540	20230726	98.59	20200	-16.04	20240402	12570	34.92	20240102	20200	-16.04	20240402	8540	98.59	20230726	6.90	N	045660	500	41 억		464836	N	N	0	N	00	N
26	20240528	160512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16950	-790	5	-4.45	5630826720	321649	182.57	17880	18150	16550	23050	12420	17740	17507.63	5.76	0	-22720	18606	18172	17806	17372	17006	17990	17190	41	5310	500	10990	10	1	8260000	1400	29.17	1.45	12	3.89	581.00	11702.00	20200	20240402	-16.09	8540	20230726	98.48	20200	-16.09	20240402	12570	34.84	20240102	20200	-16.09	20240402	8540	98.48	20230726	6.84	N	045660	500	41 억		475449	N	N	0	N	00	N
27	20240528	150514	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17250	-490	5	-2.76	4492087250	254404	144.40	17880	18150	17110	23050	12420	17740	17657.30	5.76	0	-22534	18606	18172	17806	17372	17006	17990	17190	41	5310	500	10990	10	1	8260000	1425	29.69	1.47	12	3.08	581.00	11702.00	20200	20240402	-14.60	8540	20230726	101.99	20200	-14.60	20240402	12570	37.23	20240102	20200	-14.60	20240402	8540	101.99	20230726	6.84	N	045660	500	41 억		475449	N	N	0	N	00	N
28	20240528	140515	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17200	-540	5	-3.04	3472038520	195618	111.04	17880	18150	17110	23050	12420	17740	17749.07	5.76	0	-21267	18606	18172	17806	17372	17006	17990	17190	41	5310	500	10990	10	1	8260000	1421	29.60	1.47	12	2.37	581.00	11702.00	20200	20240402	-14.85	8540	20230726	101.41	20200	-14.85	20240402	12570	36.83	20240102	20200	-14.85	20240402	8540	101.41	20230726	6.84	N	045660	500	41 억		475449	N	N	0	N	00	N
29	20240528	130512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17640	-100	5	-0.56	2754780290	154373	87.62	17880	18150	17530	23050	12420	17740	17844.96	5.76	0	-10766	18606	18172	17806	17372	17006	17990	17190	41	5310	500	10990	10	1	8260000	1457	30.36	1.51	12	1.87	581.00	11702.00	20200	20240402	-12.67	8540	20230726	106.56	20200	-12.67	20240402	12570	40.33	20240102	20200	-12.67	20240402	8540	106.56	20230726	6.84	N	045660	500	41 억		475449	N	N	0	N	00	N
30	20240528	120513	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	18070	330	2	1.86	2328499770	130514	74.08	17880	18080	17530	23050	12420	17740	17841.00	5.76	0	2397	18606	18172	17806	17372	17006	17990	17190	41	5310	500	10990	10	1	8260000	1493	31.10	1.54	12	1.58	581.00	11702.00	20200	20240402	-10.54	8540	20230726	111.59	20200	-10.54	20240402	12570	43.75	20240102	20200	-10.54	20240402	8540	111.59	20230726	6.84	N	045660	500	41 억		475449	N	N	0	N	00	N
31	20240528	110502	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17790	50	2	0.28	1928771050	108246	61.44	17880	18040	17530	23050	12420	17740	17818.41	5.76	0	2389	18606	18172	17806	17372	17006	17990	17190	41	5310	500	10990	10	1	8260000	1469	30.62	1.52	12	1.31	581.00	11702.00	20200	20240402	-11.93	8540	20230726	108.31	20200	-11.93	20240402	12570	41.53	20240102	20200	-11.93	20240402	8540	108.31	20230726	6.84	N	045660	500	41 억		475449	N	N	0	N	00	N
32	20240528	100514	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17850	110	2	0.62	1391418240	78193	44.38	17880	18040	17530	23050	12420	17740	17794.67	5.76	0	3428	18606	18172	17806	17372	17006	17990	17190	41	5310	500	10990	10	1	8260000	1474	30.72	1.53	12	0.95	581.00	11702.00	20200	20240402	-11.63	8540	20230726	109.02	20200	-11.63	20240402	12570	42.00	20240102	20200	-11.63	20240402	8540	109.02	20230726	6.84	N	045660	500	41 억		475449	N	N	0	N	00	N
33	20240528	090514	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17760	20	2	0.11	147638670	8256	4.69	17880	18040	17750	23050	12420	17740	17882.64	5.76	0	811	18606	18172	17806	17372	17006	17990	17190	41	5310	500	10990	10	1	8260000	1467	30.57	1.52	12	0.10	581.00	11702.00	20200	20240402	-12.08	8540	20230726	107.96	20200	-12.08	20240402	12570	41.29	20240102	20200	-12.08	20240402	8540	107.96	20230726	6.84	N	045660	500	41 억		475449	N	N	0	N	00	N
34	20240527	160505	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17740	-200	5	-1.11	3117583340	175399	76.47	17840	18240	17440	23300	12560	17940	17773.76	5.73	0	-5518	18513	18226	17813	17526	17113	18370	17670	41	5360	500	11120	10	1	8260000	1465	30.53	1.52	12	2.12	581.00	11702.00	20200	20240402	-12.18	8540	20230726	107.73	20200	-12.18	20240402	12570	41.13	20240102	20200	-12.18	20240402	8540	107.73	20230726	7.40	N	045660	500	41 억		473447	N	N	0	N	00	N
35	20240527	150514	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17630	-310	5	-1.73	2997352260	168614	73.52	17840	18240	17440	23300	12560	17940	17775.85	5.73	0	-6983	18513	18226	17813	17526	17113	18370	17670	41	5360	500	11120	10	1	8260000	1456	30.34	1.51	12	2.04	581.00	11702.00	20200	20240402	-12.72	8540	20230726	106.44	20200	-12.72	20240402	12570	40.25	20240102	20200	-12.72	20240402	8540	106.44	20230726	7.40	N	045660	500	41 억		473447	N	N	0	N	00	N
36	20240527	140512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17660	-280	5	-1.56	2726011760	153233	66.81	17840	18240	17440	23300	12560	17940	17789.41	5.73	0	-3465	18513	18226	17813	17526	17113	18370	17670	41	5360	500	11120	10	1	8260000	1459	30.40	1.51	12	1.86	581.00	11702.00	20200	20240402	-12.57	8540	20230726	106.79	20200	-12.57	20240402	12570	40.49	20240102	20200	-12.57	20240402	8540	106.79	20230726	7.40	N	045660	500	41 억		473447	N	N	0	N	00	N
37	20240527	130511	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17630	-310	5	-1.73	2585822640	145269	63.34	17840	18240	17440	23300	12560	17940	17799.67	5.73	0	-2682	18513	18226	17813	17526	17113	18370	17670	41	5360	500	11120	10	1	8260000	1456	30.34	1.51	12	1.76	581.00	11702.00	20200	20240402	-12.72	8540	20230726	106.44	20200	-12.72	20240402	12570	40.25	20240102	20200	-12.72	20240402	8540	106.44	20230726	7.40	N	045660	500	41 억		473447	N	N	0	N	00	N
38	20240527	120513	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17600	-340	5	-1.90	2340837570	131317	57.25	17840	18240	17440	23300	12560	17940	17825.34	5.73	0	-4007	18513	18226	17813	17526	17113	18370	17670	41	5360	500	11120	10	1	8260000	1454	30.29	1.50	12	1.59	581.00	11702.00	20200	20240402	-12.87	8540	20230726	106.09	20200	-12.87	20240402	12570	40.02	20240102	20200	-12.87	20240402	8540	106.09	20230726	7.40	N	045660	500	41 억		473447	N	N	0	N	00	N
39	20240527	110512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17760	-180	5	-1.00	2048808960	114756	50.03	17840	18240	17440	23300	12560	17940	17853.17	5.73	0	-591	18513	18226	17813	17526	17113	18370	17670	41	5360	500	11120	10	1	8260000	1467	30.57	1.52	12	1.39	581.00	11702.00	20200	20240402	-12.08	8540	20230726	107.96	20200	-12.08	20240402	12570	41.29	20240102	20200	-12.08	20240402	8540	107.96	20230726	7.40	N	045660	500	41 억		473447	N	N	0	N	00	N
40	20240527	100510	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17630	-310	5	-1.73	1744328820	97645	42.57	17840	18240	17440	23300	12560	17940	17863.53	5.73	0	-1977	18513	18226	17813	17526	17113	18370	17670	41	5360	500	11120	10	1	8260000	1456	30.34	1.51	12	1.18	581.00	11702.00	20200	20240402	-12.72	8540	20230726	106.44	20200	-12.72	20240402	12570	40.25	20240102	20200	-12.72	20240402	8540	106.44	20230726	7.40	N	045660	500	41 억		473447	N	N	0	N	00	N
41	20240527	090512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17600	-340	5	-1.90	384013040	21728	9.47	17840	17870	17440	23300	12560	17940	17666.31	5.73	0	-7237	18513	18226	17813	17526	17113	18370	17670	41	5360	500	11120	10	1	8260000	1454	30.29	1.50	12	0.26	581.00	11702.00	20200	20240402	-12.87	8540	20230726	106.09	20200	-12.87	20240402	12570	40.02	20240102	20200	-12.87	20240402	8540	106.09	20230726	7.40	N	045660	500	41 억		473447	N	N	0	N	00	N
42	20240524	160449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17940	20	2	0.11	4039277550	227837	14.76	17480	18100	17400	23250	12550	17920	17728.70	5.77	0	-3576	21173	19546	17363	15736	13553	20360	16550	41	5330	500	11110	10	1	8260000	1482	30.88	1.53	12	2.76	581.00	11702.00	20200	20240402	-11.19	8540	20230726	110.07	20200	-11.19	20240402	12570	42.72	20240102	20200	-11.19	20240402	8540	110.07	20230726	7.43	N	045660	500	41 억		476751	N	N	0	N	00	N
43	20240524	150447	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17950	30	2	0.17	3813323850	215215	13.94	17480	18100	17400	23250	12550	17920	17718.65	5.77	0	-1548	21173	19546	17363	15736	13553	20360	16550	41	5330	500	11110	10	1	8260000	1483	30.90	1.53	12	2.61	581.00	11702.00	20200	20240402	-11.14	8540	20230726	110.19	20200	-11.14	20240402	12570	42.80	20240102	20200	-11.14	20240402	8540	110.19	20230726	7.43	N	045660	500	41 억		476751	N	N	0	N	00	N
44	20240524	140449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	18000	80	2	0.45	3259537540	184430	11.95	17480	18020	17400	23250	12550	17920	17673.55	5.77	0	1658	21173	19546	17363	15736	13553	20360	16550	41	5330	500	11110	10	1	8260000	1487	30.98	1.54	12	2.23	581.00	11702.00	20200	20240402	-10.89	8540	20230726	110.77	20200	-10.89	20240402	12570	43.20	20240102	20200	-10.89	20240402	8540	110.77	20230726	7.43	N	045660	500	41 억		476751	N	N	0	N	00	N
45	20240524	130449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17740	-180	5	-1.00	2691026680	152606	9.89	17480	17950	17400	23250	12550	17920	17633.79	5.77	0	-9438	21173	19546	17363	15736	13553	20360	16550	41	5330	500	11110	10	1	8260000	1465	30.53	1.52	12	1.85	581.00	11702.00	20200	20240402	-12.18	8540	20230726	107.73	20200	-12.18	20240402	12570	41.13	20240102	20200	-12.18	20240402	8540	107.73	20230726	7.43	N	045660	500	41 억		476751	N	N	0	N	00	N
46	20240524	120447	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17680	-240	5	-1.34	2410859350	136722	8.86	17480	17950	17400	23250	12550	17920	17633.26	5.77	0	-4716	21173	19546	17363	15736	13553	20360	16550	41	5330	500	11110	10	1	8260000	1460	30.43	1.51	12	1.66	581.00	11702.00	20200	20240402	-12.48	8540	20230726	107.03	20200	-12.48	20240402	12570	40.65	20240102	20200	-12.48	20240402	8540	107.03	20230726	7.43	N	045660	500	41 억		476751	N	N	0	N	00	N
47	20240524	110447	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17700	-220	5	-1.23	2138701100	121295	7.86	17480	17950	17400	23250	12550	17920	17632.19	5.77	0	-3816	21173	19546	17363	15736	13553	20360	16550	41	5330	500	11110	10	1	8260000	1462	30.46	1.51	12	1.47	581.00	11702.00	20200	20240402	-12.38	8540	20230726	107.26	20200	-12.38	20240402	12570	40.81	20240102	20200	-12.38	20240402	8540	107.26	20230726	7.43	N	045660	500	41 억		476751	N	N	0	N	00	N
48	20240524	100450	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17870	-50	5	-0.28	1722940800	97747	6.33	17480	17950	17400	23250	12550	17920	17626.48	5.77	0	-6779	21173	19546	17363	15736	13553	20360	16550	41	5330	500	11110	10	1	8260000	1476	30.76	1.53	12	1.18	581.00	11702.00	20200	20240402	-11.53	8540	20230726	109.25	20200	-11.53	20240402	12570	42.16	20240102	20200	-11.53	20240402	8540	109.25	20230726	7.43	N	045660	500	41 억		476751	N	N	0	N	00	N
49	20240524	090449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17630	-290	5	-1.62	455387600	25866	1.68	17480	17850	17400	23250	12550	17920	17605.43	5.77	0	-112	21173	19546	17363	15736	13553	20360	16550	41	5330	500	11110	10	1	8260000	1456	30.34	1.51	12	0.31	581.00	11702.00	20200	20240402	-12.72	8540	20230726	106.44	20200	-12.72	20240402	12570	40.25	20240102	20200	-12.72	20240402	8540	106.44	20230726	7.43	N	045660	500	41 억		476751	N	N	0	N	00	N
50	20240523	160445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17920	2610	2	17.05	26870073890	1526765	2293.71	15330	18990	15180	19900	10720	15310	17599.25	3.24	0	225384	16030	15670	15490	15130	14950	15580	15040	41	4590	500	9490	10	1	8260000	1480	30.84	1.53	12	18.48	581.00	11702.00	20200	20240402	-11.29	8540	20230726	109.84	20200	-11.29	20240402	12570	42.56	20240102	20200	-11.29	20240402	8540	109.84	20230726	7.19	N	045660	500	41 억		268013	N	N	0	N	00	N
51	20240523	150448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17830	2520	2	16.46	26183363050	1488337	2235.98	15330	18990	15180	19900	10720	15310	17592.54	3.24	0	226480	16030	15670	15490	15130	14950	15580	15040	41	4590	500	9490	10	1	8260000	1473	30.69	1.52	12	18.02	581.00	11702.00	20200	20240402	-11.73	8540	20230726	108.78	20200	-11.73	20240402	12570	41.85	20240102	20200	-11.73	20240402	8540	108.78	20230726	7.19	N	045660	500	41 억		268013	N	N	0	N	00	N
52	20240523	140449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17590	2280	2	14.89	24456345650	1391167	2090.00	15330	18990	15180	19900	10720	15310	17579.92	3.24	0	214120	16030	15670	15490	15130	14950	15580	15040	41	4590	500	9490	10	1	8260000	1453	30.28	1.50	12	16.84	581.00	11702.00	20200	20240402	-12.92	8540	20230726	105.97	20200	-12.92	20240402	12570	39.94	20240102	20200	-12.92	20240402	8540	105.97	20230726	7.19	N	045660	500	41 억		268013	N	N	0	N	00	N
53	20240523	130448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	17430	2120	2	13.85	23364006200	1328617	1996.03	15330	18990	15180	19900	10720	15310	17585.40	3.24	0	200490	16030	15670	15490	15130	14950	15580	15040	41	4590	500	9490	10	1	8260000	1440	30.00	1.49	12	16.08	581.00	11702.00	20200	20240402	-13.71	8540	20230726	104.10	20200	-13.71	20240402	12570	38.66	20240102	20200	-13.71	20240402	8540	104.10	20230726	7.19	N	045660	500	41 억		268013	N	N	0	N	00	N
54	20240523	120445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	18040	2730	2	17.83	21245908590	1208768	1815.98	15330	18990	15180	19900	10720	15310	17576.71	3.24	0	175433	16030	15670	15490	15130	14950	15580	15040	41	4590	500	9490	10	1	8260000	1490	31.05	1.54	12	14.63	581.00	11702.00	20200	20240402	-10.69	8540	20230726	111.24	20200	-10.69	20240402	12570	43.52	20240102	20200	-10.69	20240402	8540	111.24	20230726	7.19	N	045660	500	41 억		268013	N	N	0	N	00	N
55	20240523	110445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	18300	2990	2	19.53	15699144620	900867	1353.41	15330	18990	15180	19900	10720	15310	17426.97	3.24	0	128342	16030	15670	15490	15130	14950	15580	15040	41	4590	500	9490	10	1	8260000	1512	31.50	1.56	12	10.91	581.00	11702.00	20200	20240402	-9.41	8540	20230726	114.29	20200	-9.41	20240402	12570	45.58	20240102	20200	-9.41	20240402	8540	114.29	20230726	7.19	N	045660	500	41 억		268013	N	N	0	N	00	N
56	20240523	100445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16900	1590	2	10.39	4969535830	300748	451.82	15330	17050	15180	19900	10720	15310	16524.38	3.24	0	82871	16030	15670	15490	15130	14950	15580	15040	41	4590	500	9490	10	1	8260000	1396	29.09	1.44	12	3.64	581.00	11702.00	20200	20240402	-16.34	8540	20230726	97.89	20200	-16.34	20240402	12570	34.45	20240102	20200	-16.34	20240402	8540	97.89	20230726	7.19	N	045660	500	41 억		268013	N	N	0	N	00	N
57	20240523	090448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15410	100	2	0.65	44220380	2893	4.35	15330	15420	15180	19900	10720	15310	15284.30	3.24	0	-1289	16030	15670	15490	15130	14950	15580	15040	41	4590	500	9490	10	1	8260000	1273	26.52	1.32	12	0.04	581.00	11702.00	20200	20240402	-23.71	8540	20230726	80.44	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	8540	80.44	20230726	7.19	N	045660	500	41 억		268013	N	N	0	N	00	N
58	20240522	160441	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15310	-410	5	-2.61	1021810110	65735	57.93	15790	15850	15310	20400	11010	15720	15548.99	3.33	0	-6720	16120	15920	15730	15530	15340	16020	15630	41	4680	500	9740	10	1	8260000	1265	26.35	1.31	12	0.80	581.00	11702.00	20200	20240402	-24.21	8540	20230726	79.27	20200	-24.21	20240402	12570	21.80	20240102	20200	-24.21	20240402	8540	79.27	20230726	7.16	N	045660	500	41 억		274864	N	N	0	N	00	N
59	20240522	150445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15410	-310	5	-1.97	879038760	56425	49.73	15790	15850	15340	20400	11010	15720	15578.86	3.33	0	-7393	16120	15920	15730	15530	15340	16020	15630	41	4680	500	9740	10	1	8260000	1273	26.52	1.32	12	0.68	581.00	11702.00	20200	20240402	-23.71	8540	20230726	80.44	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	8540	80.44	20230726	7.16	N	045660	500	41 억		274864	N	N	0	N	00	N
60	20240522	140446	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15440	-280	5	-1.78	693218480	44348	39.08	15790	15850	15370	20400	11010	15720	15631.32	3.33	0	-8727	16120	15920	15730	15530	15340	16020	15630	41	4680	500	9740	10	1	8260000	1275	26.57	1.32	12	0.54	581.00	11702.00	20200	20240402	-23.56	8540	20230726	80.80	20200	-23.56	20240402	12570	22.83	20240102	20200	-23.56	20240402	8540	80.80	20230726	7.16	N	045660	500	41 억		274864	N	N	0	N	00	N
61	20240522	130443	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15640	-80	5	-0.51	497442280	31739	27.97	15790	15850	15600	20400	11010	15720	15672.89	3.33	0	-3293	16120	15920	15730	15530	15340	16020	15630	41	4680	500	9740	10	1	8260000	1292	26.92	1.34	12	0.38	581.00	11702.00	20200	20240402	-22.57	8540	20230726	83.14	20200	-22.57	20240402	12570	24.42	20240102	20200	-22.57	20240402	8540	83.14	20230726	7.16	N	045660	500	41 억		274864	N	N	0	N	00	N
62	20240522	120443	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15700	-20	5	-0.13	444927400	28391	25.02	15790	15850	15600	20400	11010	15720	15671.41	3.33	0	-2409	16120	15920	15730	15530	15340	16020	15630	41	4680	500	9740	10	1	8260000	1297	27.02	1.34	12	0.34	581.00	11702.00	20200	20240402	-22.28	8540	20230726	83.84	20200	-22.28	20240402	12570	24.90	20240102	20200	-22.28	20240402	8540	83.84	20230726	7.16	N	045660	500	41 억		274864	N	N	0	N	00	N
63	20240522	110446	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15630	-90	5	-0.57	378639350	24162	21.29	15790	15850	15600	20400	11010	15720	15670.84	3.33	0	-1153	16120	15920	15730	15530	15340	16020	15630	41	4680	500	9740	10	1	8260000	1291	26.90	1.34	12	0.29	581.00	11702.00	20200	20240402	-22.62	8540	20230726	83.02	20200	-22.62	20240402	12570	24.34	20240102	20200	-22.62	20240402	8540	83.02	20230726	7.16	N	045660	500	41 억		274864	N	N	0	N	00	N
64	20240522	100444	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15680	-40	5	-0.25	246629320	15715	13.85	15790	15850	15620	20400	11010	15720	15693.86	3.33	0	-1940	16120	15920	15730	15530	15340	16020	15630	41	4680	500	9740	10	1	8260000	1295	26.99	1.34	12	0.19	581.00	11702.00	20200	20240402	-22.38	8540	20230726	83.61	20200	-22.38	20240402	12570	24.74	20240102	20200	-22.38	20240402	8540	83.61	20230726	7.16	N	045660	500	41 억		274864	N	N	0	N	00	N
65	20240522	090444	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15680	-40	5	-0.25	69105720	4392	3.87	15790	15850	15630	20400	11010	15720	15734.49	3.33	0	-2062	16120	15920	15730	15530	15340	16020	15630	41	4680	500	9740	10	1	8260000	1295	26.99	1.34	12	0.05	581.00	11702.00	20200	20240402	-22.38	8540	20230726	83.61	20200	-22.38	20240402	12570	24.74	20240102	20200	-22.38	20240402	8540	83.61	20230726	7.16	N	045660	500	41 억		274864	N	N	0	N	00	N
66	20240521	160439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15720	110	2	0.70	1778529270	112873	97.54	15610	15930	15540	20250	10930	15610	15757.50	3.58	0	-19559	16016	15812	15536	15332	15056	15915	15435	41	4640	500	9670	10	1	8260000	1298	27.06	1.34	12	1.37	581.00	11702.00	20200	20240402	-22.18	8540	20230726	84.07	20200	-22.18	20240402	12570	25.06	20240102	20200	-22.18	20240402	8540	84.07	20230726	7.18	N	045660	500	41 억		295733	N	N	0	N	00	N
67	20240521	150444	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15710	100	2	0.64	1668611210	105867	91.48	15610	15930	15540	20250	10930	15610	15761.52	3.58	0	-20683	16016	15812	15536	15332	15056	15915	15435	41	4640	500	9670	10	1	8260000	1298	27.04	1.34	12	1.28	581.00	11702.00	20200	20240402	-22.23	8540	20230726	83.96	20200	-22.23	20240402	12570	24.98	20240102	20200	-22.23	20240402	8540	83.96	20230726	7.18	N	045660	500	41 억		295733	N	N	0	N	00	N
68	20240521	140443	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15690	80	2	0.51	1428859950	90531	78.23	15610	15930	15540	20250	10930	15610	15783.27	3.58	0	-17014	16016	15812	15536	15332	15056	15915	15435	41	4640	500	9670	10	1	8260000	1296	27.01	1.34	12	1.10	581.00	11702.00	20200	20240402	-22.33	8540	20230726	83.72	20200	-22.33	20240402	12570	24.82	20240102	20200	-22.33	20240402	8540	83.72	20230726	7.18	N	045660	500	41 억		295733	N	N	0	N	00	N
69	20240521	130443	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15790	180	2	1.15	1293988700	81949	70.82	15610	15930	15540	20250	10930	15610	15790.36	3.58	0	-10219	16016	15812	15536	15332	15056	15915	15435	41	4640	500	9670	10	1	8260000	1304	27.18	1.35	12	0.99	581.00	11702.00	20200	20240402	-21.83	8540	20230726	84.89	20200	-21.83	20240402	12570	25.62	20240102	20200	-21.83	20240402	8540	84.89	20230726	7.18	N	045660	500	41 억		295733	N	N	0	N	00	N
70	20240521	120444	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15750	140	2	0.90	1157723810	73320	63.36	15610	15930	15540	20250	10930	15610	15790.23	3.58	0	-9598	16016	15812	15536	15332	15056	15915	15435	41	4640	500	9670	10	1	8260000	1301	27.11	1.35	12	0.89	581.00	11702.00	20200	20240402	-22.03	8540	20230726	84.43	20200	-22.03	20240402	12570	25.30	20240102	20200	-22.03	20240402	8540	84.43	20230726	7.18	N	045660	500	41 억		295733	N	N	0	N	00	N
71	20240521	110445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15730	120	2	0.77	1001555250	63400	54.79	15610	15930	15540	20250	10930	15610	15797.66	3.58	0	-4121	16016	15812	15536	15332	15056	15915	15435	41	4640	500	9670	10	1	8260000	1299	27.07	1.34	12	0.77	581.00	11702.00	20200	20240402	-22.13	8540	20230726	84.19	20200	-22.13	20240402	12570	25.14	20240102	20200	-22.13	20240402	8540	84.19	20230726	7.18	N	045660	500	41 억		295733	N	N	0	N	00	N
72	20240521	100443	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15770	160	2	1.02	624054590	39539	34.17	15610	15910	15540	20250	10930	15610	15783.65	3.58	0	3903	16016	15812	15536	15332	15056	15915	15435	41	4640	500	9670	10	1	8260000	1303	27.14	1.35	12	0.48	581.00	11702.00	20200	20240402	-21.93	8540	20230726	84.66	20200	-21.93	20240402	12570	25.46	20240102	20200	-21.93	20240402	8540	84.66	20230726	7.18	N	045660	500	41 억		295733	N	N	0	N	00	N
73	20240521	090441	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15700	90	2	0.58	17967760	1147	0.99	15610	15700	15540	20250	10930	15610	15669.58	3.58	0	-263	16016	15812	15536	15332	15056	15915	15435	41	4640	500	9670	10	1	8260000	1297	27.02	1.34	12	0.01	581.00	11702.00	20200	20240402	-22.28	8540	20230726	83.84	20200	-22.28	20240402	12570	24.90	20240102	20200	-22.28	20240402	8540	83.84	20230726	7.18	N	045660	500	41 억		295733	N	N	0	N	00	N
74	20240517	160444	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15450	200	2	1.31	1619352140	105448	168.04	15250	15610	15050	19820	10680	15250	15356.41	3.37	0	10827	15523	15386	15213	15076	14903	15455	15145	41	4570	500	9450	10	1	8260000	1276	26.59	1.32	12	1.28	581.00	11702.00	20200	20240402	-23.51	8540	20230726	80.91	20200	-23.51	20240402	12570	22.91	20240102	20200	-23.51	20240402	8540	80.91	20230726	7.37	N	045660	500	41 억		278285	N	N	0	N	00	N
75	20240517	150446	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15420	170	2	1.11	1547413440	100783	160.61	15250	15610	15050	19820	10680	15250	15353.91	3.37	0	9511	15523	15386	15213	15076	14903	15455	15145	41	4570	500	9450	10	1	8260000	1274	26.54	1.32	12	1.22	581.00	11702.00	20200	20240402	-23.66	8540	20230726	80.56	20200	-23.66	20240402	12570	22.67	20240102	20200	-23.66	20240402	8540	80.56	20230726	7.37	N	045660	500	41 억		278285	N	N	0	N	00	N
76	20240517	140440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15350	100	2	0.66	1400460300	91232	145.39	15250	15610	15050	19820	10680	15250	15350.54	3.37	0	7701	15523	15386	15213	15076	14903	15455	15145	41	4570	500	9450	10	1	8260000	1268	26.42	1.31	12	1.10	581.00	11702.00	20200	20240402	-24.01	8540	20230726	79.74	20200	-24.01	20240402	12570	22.12	20240102	20200	-24.01	20240402	8540	79.74	20230726	7.37	N	045660	500	41 억		278285	N	N	0	N	00	N
77	20240517	130437	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15350	100	2	0.66	1141942960	74273	118.36	15250	15610	15050	19820	10680	15250	15374.94	3.37	0	7000	15523	15386	15213	15076	14903	15455	15145	41	4570	500	9450	10	1	8260000	1268	26.42	1.31	12	0.90	581.00	11702.00	20200	20240402	-24.01	8540	20230726	79.74	20200	-24.01	20240402	12570	22.12	20240102	20200	-24.01	20240402	8540	79.74	20230726	7.37	N	045660	500	41 억		278285	N	N	0	N	00	N
78	20240517	120438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15390	140	2	0.92	904180510	58708	93.56	15250	15610	15050	19820	10680	15250	15401.32	3.37	0	3250	15523	15386	15213	15076	14903	15455	15145	41	4570	500	9450	10	1	8260000	1271	26.49	1.32	12	0.71	581.00	11702.00	20200	20240402	-23.81	8540	20230726	80.21	20200	-23.81	20240402	12570	22.43	20240102	20200	-23.81	20240402	8540	80.21	20230726	7.37	N	045660	500	41 억		278285	N	N	0	N	00	N
79	20240517	110438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15530	280	2	1.84	808520170	52518	83.69	15250	15610	15050	19820	10680	15250	15395.11	3.37	0	3214	15523	15386	15213	15076	14903	15455	15145	41	4570	500	9450	10	1	8260000	1283	26.73	1.33	12	0.64	581.00	11702.00	20200	20240402	-23.12	8540	20230726	81.85	20200	-23.12	20240402	12570	23.55	20240102	20200	-23.12	20240402	8540	81.85	20230726	7.37	N	045660	500	41 억		278285	N	N	0	N	00	N
80	20240517	100435	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15490	240	2	1.57	625784650	40718	64.89	15250	15610	15050	19820	10680	15250	15368.75	3.37	0	2300	15523	15386	15213	15076	14903	15455	15145	41	4570	500	9450	10	1	8260000	1279	26.66	1.32	12	0.49	581.00	11702.00	20200	20240402	-23.32	8540	20230726	81.38	20200	-23.32	20240402	12570	23.23	20240102	20200	-23.32	20240402	8540	81.38	20230726	7.37	N	045660	500	41 억		278285	N	N	0	N	00	N
81	20240517	090438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15100	-150	5	-0.98	31642810	2091	3.33	15250	15250	15050	19820	10680	15250	15132.86	3.37	0	-700	15523	15386	15213	15076	14903	15455	15145	41	4570	500	9450	10	1	8260000	1247	25.99	1.29	12	0.03	581.00	11702.00	20200	20240402	-25.25	8540	20230726	76.81	20200	-25.25	20240402	12570	20.13	20240102	20200	-25.25	20240402	8540	76.81	20230726	7.37	N	045660	500	41 억		278285	N	N	0	N	00	N
82	20240516	160436	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15250	50	2	0.33	925790240	61014	38.66	15240	15350	15040	19760	10640	15200	15173.39	3.49	0	-8608	15993	15596	15303	14906	14613	15795	15105	41	4560	500	9420	10	1	8260000	1260	26.25	1.30	12	0.74	581.00	11702.00	20200	20240402	-24.50	8540	20230726	78.57	20200	-24.50	20240402	12570	21.32	20240102	20200	-24.50	20240402	8540	78.57	20230726	7.26	N	045660	500	41 억		288289	N	N	0	N	00	N
83	20240516	150434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15230	30	2	0.20	825122110	54412	34.47	15240	15350	15040	19760	10640	15200	15164.34	3.49	0	-11313	15993	15596	15303	14906	14613	15795	15105	41	4560	500	9420	10	1	8260000	1258	26.21	1.30	12	0.66	581.00	11702.00	20200	20240402	-24.60	8540	20230726	78.34	20200	-24.60	20240402	12570	21.16	20240102	20200	-24.60	20240402	8540	78.34	20230726	7.26	N	045660	500	41 억		288289	N	N	0	N	00	N
84	20240516	140438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15140	-60	5	-0.39	750005320	49463	31.34	15240	15350	15040	19760	10640	15200	15162.96	3.49	0	-11743	15993	15596	15303	14906	14613	15795	15105	41	4560	500	9420	10	1	8260000	1251	26.06	1.29	12	0.60	581.00	11702.00	20200	20240402	-25.05	8540	20230726	77.28	20200	-25.05	20240402	12570	20.45	20240102	20200	-25.05	20240402	8540	77.28	20230726	7.26	N	045660	500	41 억		288289	N	N	0	N	00	N
85	20240516	130437	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15100	-100	5	-0.66	701896980	46280	29.32	15240	15350	15040	19760	10640	15200	15166.31	3.49	0	-11217	15993	15596	15303	14906	14613	15795	15105	41	4560	500	9420	10	1	8260000	1247	25.99	1.29	12	0.56	581.00	11702.00	20200	20240402	-25.25	8540	20230726	76.81	20200	-25.25	20240402	12570	20.13	20240102	20200	-25.25	20240402	8540	76.81	20230726	7.26	N	045660	500	41 억		288289	N	N	0	N	00	N
86	20240516	120434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15150	-50	5	-0.33	500175740	32932	20.87	15240	15350	15110	19760	10640	15200	15188.14	3.49	0	-3961	15993	15596	15303	14906	14613	15795	15105	41	4560	500	9420	10	1	8260000	1251	26.08	1.29	12	0.40	581.00	11702.00	20200	20240402	-25.00	8540	20230726	77.40	20200	-25.00	20240402	12570	20.53	20240102	20200	-25.00	20240402	8540	77.40	20230726	7.26	N	045660	500	41 억		288289	N	N	0	N	00	N
87	20240516	110433	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15220	20	2	0.13	441687860	29078	18.42	15240	15350	15110	19760	10640	15200	15189.76	3.49	0	-3255	15993	15596	15303	14906	14613	15795	15105	41	4560	500	9420	10	1	8260000	1257	26.20	1.30	12	0.35	581.00	11702.00	20200	20240402	-24.65	8540	20230726	78.22	20200	-24.65	20240402	12570	21.08	20240102	20200	-24.65	20240402	8540	78.22	20230726	7.26	N	045660	500	41 억		288289	N	N	0	N	00	N
88	20240516	100434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15120	-80	5	-0.53	327064360	21522	13.64	15240	15350	15120	19760	10640	15200	15196.75	3.49	0	-1998	15993	15596	15303	14906	14613	15795	15105	41	4560	500	9420	10	1	8260000	1249	26.02	1.29	12	0.26	581.00	11702.00	20200	20240402	-25.15	8540	20230726	77.05	20200	-25.15	20240402	12570	20.29	20240102	20200	-25.15	20240402	8540	77.05	20230726	7.26	N	045660	500	41 억		288289	N	N	0	N	00	N
89	20240516	090435	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15250	50	2	0.33	47540160	3109	1.97	15240	15350	15240	19760	10640	15200	15291.14	3.49	0	-662	15993	15596	15303	14906	14613	15795	15105	41	4560	500	9420	10	1	8260000	1260	26.25	1.30	12	0.04	581.00	11702.00	20200	20240402	-24.50	8540	20230726	78.57	20200	-24.50	20240402	12570	21.32	20240102	20200	-24.50	20240402	8540	78.57	20230726	7.26	N	045660	500	41 억		288289	N	N	0	N	00	N
90	20240514	160439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15200	90	2	0.60	2414670980	156750	152.95	15120	15700	15010	19640	10580	15110	15404.67	3.17	0	25269	15643	15376	15163	14896	14683	15270	14790	41	4530	500	9360	10	1	8260000	1256	26.16	1.30	12	1.90	581.00	11702.00	20200	20240402	-24.75	8540	20230726	77.99	20200	-24.75	20240402	12570	20.92	20240102	20200	-24.75	20240402	8540	77.99	20230726	7.11	N	045660	500	41 억		261542	N	N	0	N	00	N
91	20240514	150442	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15260	150	2	0.99	2310213520	149886	146.25	15120	15700	15010	19640	10580	15110	15413.14	3.17	0	25801	15643	15376	15163	14896	14683	15270	14790	41	4530	500	9360	10	1	8260000	1260	26.27	1.30	12	1.81	581.00	11702.00	20200	20240402	-24.46	8540	20230726	78.69	20200	-24.46	20240402	12570	21.40	20240102	20200	-24.46	20240402	8540	78.69	20230726	7.11	N	045660	500	41 억		261542	N	N	0	N	00	N
92	20240514	140440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15540	430	2	2.85	1669607240	107951	105.33	15120	15700	15010	19640	10580	15110	15466.34	3.17	0	14629	15643	15376	15163	14896	14683	15270	14790	41	4530	500	9360	10	1	8260000	1284	26.75	1.33	12	1.31	581.00	11702.00	20200	20240402	-23.07	8540	20230726	81.97	20200	-23.07	20240402	12570	23.63	20240102	20200	-23.07	20240402	8540	81.97	20230726	7.11	N	045660	500	41 억		261542	N	N	0	N	00	N
93	20240514	130441	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15510	400	2	2.65	1573488470	101773	99.31	15120	15700	15010	19640	10580	15110	15460.77	3.17	0	14474	15643	15376	15163	14896	14683	15270	14790	41	4530	500	9360	10	1	8260000	1281	26.70	1.33	12	1.23	581.00	11702.00	20200	20240402	-23.22	8540	20230726	81.62	20200	-23.22	20240402	12570	23.39	20240102	20200	-23.22	20240402	8540	81.62	20230726	7.11	N	045660	500	41 억		261542	N	N	0	N	00	N
94	20240514	120439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15570	460	2	3.04	1285999220	83324	81.30	15120	15700	15010	19640	10580	15110	15433.72	3.17	0	4847	15643	15376	15163	14896	14683	15270	14790	41	4530	500	9360	10	1	8260000	1286	26.80	1.33	12	1.01	581.00	11702.00	20200	20240402	-22.92	8540	20230726	82.32	20200	-22.92	20240402	12570	23.87	20240102	20200	-22.92	20240402	8540	82.32	20230726	7.11	N	045660	500	41 억		261542	N	N	0	N	00	N
95	20240514	110439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15530	420	2	2.78	1173203120	76064	74.22	15120	15700	15010	19640	10580	15110	15423.89	3.17	0	3994	15643	15376	15163	14896	14683	15270	14790	41	4530	500	9360	10	1	8260000	1283	26.73	1.33	12	0.92	581.00	11702.00	20200	20240402	-23.12	8540	20230726	81.85	20200	-23.12	20240402	12570	23.55	20240102	20200	-23.12	20240402	8540	81.85	20230726	7.11	N	045660	500	41 억		261542	N	N	0	N	00	N
96	20240514	100439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15340	230	2	1.52	459306480	30095	29.37	15120	15360	15010	19640	10580	15110	15261.89	3.17	0	-215	15643	15376	15163	14896	14683	15270	14790	41	4530	500	9360	10	1	8260000	1267	26.40	1.31	12	0.36	581.00	11702.00	20200	20240402	-24.06	8540	20230726	79.63	20200	-24.06	20240402	12570	22.04	20240102	20200	-24.06	20240402	8540	79.63	20230726	7.11	N	045660	500	41 억		261542	N	N	0	N	00	N
97	20240514	090439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15150	40	2	0.26	28810570	1914	1.87	15120	15160	15010	19640	10580	15110	15052.54	3.17	0	201	15643	15376	15163	14896	14683	15270	14790	41	4530	500	9360	10	1	8260000	1251	26.08	1.29	12	0.02	581.00	11702.00	20200	20240402	-25.00	8540	20230726	77.40	20200	-25.00	20240402	12570	20.53	20240102	20200	-25.00	20240402	8540	77.40	20230726	7.11	N	045660	500	41 억		261542	N	N	0	N	00	N
98	20240513	160439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15110	-60	5	-0.40	1478160370	97467	132.66	15170	15430	14950	19720	10620	15170	15165.81	3.11	0	4022	15536	15352	15226	15042	14916	15290	14980	41	4550	500	9400	10	1	8260000	1248	26.01	1.29	12	1.18	581.00	11702.00	20200	20240402	-25.20	8540	20230726	76.93	20200	-25.20	20240402	12570	20.21	20240102	20200	-25.20	20240402	8540	76.93	20230726	7.14	N	045660	500	41 억		257229	N	N	0	N	00	N
99	20240513	150440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15120	-50	5	-0.33	1412192050	93101	126.72	15170	15430	14950	19720	10620	15170	15168.39	3.11	0	3932	15536	15352	15226	15042	14916	15290	14980	41	4550	500	9400	10	1	8260000	1249	26.02	1.29	12	1.13	581.00	11702.00	20200	20240402	-25.15	8540	20230726	77.05	20200	-25.15	20240402	12570	20.29	20240102	20200	-25.15	20240402	8540	77.05	20230726	7.14	N	045660	500	41 억		257229	N	N	0	N	00	N
100	20240513	140439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15030	-140	5	-0.92	1342961710	88517	120.48	15170	15430	14950	19720	10620	15170	15171.79	3.11	0	4746	15536	15352	15226	15042	14916	15290	14980	41	4550	500	9400	10	1	8260000	1241	25.87	1.28	12	1.07	581.00	11702.00	20200	20240402	-25.59	8540	20230726	76.00	20200	-25.59	20240402	12570	19.57	20240102	20200	-25.59	20240402	8540	76.00	20230726	7.14	N	045660	500	41 억		257229	N	N	0	N	00	N
101	20240513	130438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15220	50	2	0.33	872183610	57219	77.88	15170	15430	15120	19720	10620	15170	15242.91	3.11	0	4582	15536	15352	15226	15042	14916	15290	14980	41	4550	500	9400	10	1	8260000	1257	26.20	1.30	12	0.69	581.00	11702.00	20200	20240402	-24.65	8540	20230726	78.22	20200	-24.65	20240402	12570	21.08	20240102	20200	-24.65	20240402	8540	78.22	20230726	7.14	N	045660	500	41 억		257229	N	N	0	N	00	N
102	20240513	120439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15320	150	2	0.99	819919370	53794	73.22	15170	15430	15120	19720	10620	15170	15241.85	3.11	0	5307	15536	15352	15226	15042	14916	15290	14980	41	4550	500	9400	10	1	8260000	1265	26.37	1.31	12	0.65	581.00	11702.00	20200	20240402	-24.16	8540	20230726	79.39	20200	-24.16	20240402	12570	21.88	20240102	20200	-24.16	20240402	8540	79.39	20230726	7.14	N	045660	500	41 억		257229	N	N	0	N	00	N
103	20240513	110438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15300	130	2	0.86	717302820	47090	64.09	15170	15430	15120	19720	10620	15170	15232.60	3.11	0	5306	15536	15352	15226	15042	14916	15290	14980	41	4550	500	9400	10	1	8260000	1264	26.33	1.31	12	0.57	581.00	11702.00	20200	20240402	-24.26	8540	20230726	79.16	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	8540	79.16	20230726	7.14	N	045660	500	41 억		257229	N	N	0	N	00	N
104	20240513	100439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15250	80	2	0.53	384545630	25214	34.32	15170	15430	15170	19720	10620	15170	15251.30	3.11	0	6603	15536	15352	15226	15042	14916	15290	14980	41	4550	500	9400	10	1	8260000	1260	26.25	1.30	12	0.31	581.00	11702.00	20200	20240402	-24.50	8540	20230726	78.57	20200	-24.50	20240402	12570	21.32	20240102	20200	-24.50	20240402	8540	78.57	20230726	7.14	N	045660	500	41 억		257229	N	N	0	N	00	N
105	20240513	090440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15280	110	2	0.73	72225250	4743	6.46	15170	15300	15170	19720	10620	15170	15227.85	3.11	0	1425	15536	15352	15226	15042	14916	15290	14980	41	4550	500	9400	10	1	8260000	1262	26.30	1.31	12	0.06	581.00	11702.00	20200	20240402	-24.36	8540	20230726	78.92	20200	-24.36	20240402	12570	21.56	20240102	20200	-24.36	20240402	8540	78.92	20230726	7.14	N	045660	500	41 억		257229	N	N	0	N	00	N
106	20240510	160427	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15170	-50	5	-0.33	1114672570	73103	39.75	15300	15410	15100	19780	10660	15220	15247.97	3.28	0	-14506	16073	15646	15053	14626	14033	15860	14840	41	4560	500	9430	10	1	8260000	1253	26.11	1.30	12	0.89	581.00	11702.00	20200	20240402	-24.90	8540	20230726	77.63	20200	-24.90	20240402	12570	20.68	20240102	20200	-24.90	20240402	8540	77.63	20230726	7.20	N	045660	500	41 억		271269	N	N	0	N	00	N
107	20240510	150430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15220	0	3	0.00	1072937270	70354	38.25	15300	15410	15100	19780	10660	15220	15250.55	3.28	0	-13926	16073	15646	15053	14626	14033	15860	14840	41	4560	500	9430	10	1	8260000	1257	26.20	1.30	12	0.85	581.00	11702.00	20200	20240402	-24.65	8540	20230726	78.22	20200	-24.65	20240402	12570	21.08	20240102	20200	-24.65	20240402	8540	78.22	20230726	7.20	N	045660	500	41 억		271269	N	N	0	N	00	N
108	20240510	140430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15300	80	2	0.53	962761490	63115	34.32	15300	15410	15100	19780	10660	15220	15254.08	3.28	0	-11468	16073	15646	15053	14626	14033	15860	14840	41	4560	500	9430	10	1	8260000	1264	26.33	1.31	12	0.76	581.00	11702.00	20200	20240402	-24.26	8540	20230726	79.16	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	8540	79.16	20230726	7.20	N	045660	500	41 억		271269	N	N	0	N	00	N
109	20240510	130426	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15230	10	2	0.07	855757330	56097	30.50	15300	15410	15100	19780	10660	15220	15254.96	3.28	0	-15018	16073	15646	15053	14626	14033	15860	14840	41	4560	500	9430	10	1	8260000	1258	26.21	1.30	12	0.68	581.00	11702.00	20200	20240402	-24.60	8540	20230726	78.34	20200	-24.60	20240402	12570	21.16	20240102	20200	-24.60	20240402	8540	78.34	20230726	7.20	N	045660	500	41 억		271269	N	N	0	N	00	N
110	20240510	120426	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15130	-90	5	-0.59	780158880	51110	27.79	15300	15410	15100	19780	10660	15220	15264.31	3.28	0	-13179	16073	15646	15053	14626	14033	15860	14840	41	4560	500	9430	10	1	8260000	1250	26.04	1.29	12	0.62	581.00	11702.00	20200	20240402	-25.10	8540	20230726	77.17	20200	-25.10	20240402	12570	20.37	20240102	20200	-25.10	20240402	8540	77.17	20230726	7.20	N	045660	500	41 억		271269	N	N	0	N	00	N
111	20240510	110428	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15290	70	2	0.46	687810580	45023	24.48	15300	15410	15100	19780	10660	15220	15276.87	3.28	0	-10170	16073	15646	15053	14626	14033	15860	14840	41	4560	500	9430	10	1	8260000	1263	26.32	1.31	12	0.55	581.00	11702.00	20200	20240402	-24.31	8540	20230726	79.04	20200	-24.31	20240402	12570	21.64	20240102	20200	-24.31	20240402	8540	79.04	20230726	7.20	N	045660	500	41 억		271269	N	N	0	N	00	N
112	20240510	100428	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15360	140	2	0.92	533658180	34926	18.99	15300	15410	15100	19780	10660	15220	15279.68	3.28	0	-6113	16073	15646	15053	14626	14033	15860	14840	41	4560	500	9430	10	1	8260000	1269	26.44	1.31	12	0.42	581.00	11702.00	20200	20240402	-23.96	8540	20230726	79.86	20200	-23.96	20240402	12570	22.20	20240102	20200	-23.96	20240402	8540	79.86	20230726	7.20	N	045660	500	41 억		271269	N	N	0	N	00	N
113	20240510	090428	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15180	-40	5	-0.26	94928830	6232	3.39	15300	15300	15150	19780	10660	15220	15232.48	3.28	0	-2484	16073	15646	15053	14626	14033	15860	14840	41	4560	500	9430	10	1	8260000	1254	26.13	1.30	12	0.08	581.00	11702.00	20200	20240402	-24.85	8540	20230726	77.75	20200	-24.85	20240402	12570	20.76	20240102	20200	-24.85	20240402	8540	77.75	20230726	7.20	N	045660	500	41 억		271269	N	N	0	N	00	N
114	20240509	160434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15220	720	2	4.97	2748627640	182642	346.96	14650	15480	14460	18850	10150	14500	15049.71	2.97	0	24397	14706	14602	14496	14392	14286	14655	14445	41	4350	500	8990	10	1	8260000	1257	26.20	1.30	12	2.21	581.00	11702.00	20200	20240402	-24.65	8540	20230726	78.22	20200	-24.65	20240402	12570	21.08	20240102	20200	-24.65	20240402	8540	78.22	20230726	7.31	N	045660	500	41 억		245271	N	N	0	N	00	N
115	20240509	150437	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15160	660	2	4.55	2626874310	174629	331.74	14650	15480	14460	18850	10150	14500	15043.20	2.97	0	23229	14706	14602	14496	14392	14286	14655	14445	41	4350	500	8990	10	1	8260000	1252	26.09	1.30	12	2.11	581.00	11702.00	20200	20240402	-24.95	8540	20230726	77.52	20200	-24.95	20240402	12570	20.60	20240102	20200	-24.95	20240402	8540	77.52	20230726	7.31	N	045660	500	41 억		245271	N	N	0	N	00	N
116	20240509	140429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15400	900	2	6.21	2058409450	137379	260.98	14650	15450	14460	18850	10150	14500	14984.12	2.97	0	9755	14706	14602	14496	14392	14286	14655	14445	41	4350	500	8990	10	1	8260000	1272	26.51	1.32	12	1.66	581.00	11702.00	20200	20240402	-23.76	8540	20230726	80.33	20200	-23.76	20240402	12570	22.51	20240102	20200	-23.76	20240402	8540	80.33	20230726	7.31	N	045660	500	41 억		245271	N	N	0	N	00	N
117	20240509	130429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14930	430	2	2.97	1054268660	71478	135.79	14650	15030	14460	18850	10150	14500	14750.23	2.97	0	-442	14706	14602	14496	14392	14286	14655	14445	41	4350	500	8990	10	1	8260000	1233	25.70	1.28	12	0.87	581.00	11702.00	20200	20240402	-26.09	8540	20230726	74.82	20200	-26.09	20240402	12570	18.77	20240102	20200	-26.09	20240402	8540	74.82	20230726	7.31	N	045660	500	41 억		245271	N	N	0	N	00	N
118	20240509	120429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14570	70	2	0.48	424311580	29071	55.23	14650	14730	14460	18850	10150	14500	14596.34	2.97	0	-2936	14706	14602	14496	14392	14286	14655	14445	41	4350	500	8990	10	1	8260000	1203	25.08	1.25	12	0.35	581.00	11702.00	20200	20240402	-27.87	8540	20230726	70.61	20200	-27.87	20240402	12570	15.91	20240102	20200	-27.87	20240402	8540	70.61	20230726	7.31	N	045660	500	41 억		245271	N	N	0	N	00	N
119	20240509	110420	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14620	120	2	0.83	323729300	22174	42.12	14650	14730	14460	18850	10150	14500	14600.38	2.97	0	-2068	14706	14602	14496	14392	14286	14655	14445	41	4350	500	8990	10	1	8260000	1208	25.16	1.25	12	0.27	581.00	11702.00	20200	20240402	-27.62	8540	20230726	71.19	20200	-27.62	20240402	12570	16.31	20240102	20200	-27.62	20240402	8540	71.19	20230726	7.31	N	045660	500	41 억		245271	N	N	0	N	00	N
120	20240509	100423	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14560	60	2	0.41	126700490	8723	16.57	14650	14650	14460	18850	10150	14500	14525.44	2.97	0	-1645	14706	14602	14496	14392	14286	14655	14445	41	4350	500	8990	10	1	8260000	1203	25.06	1.24	12	0.11	581.00	11702.00	20200	20240402	-27.92	8540	20230726	70.49	20200	-27.92	20240402	12570	15.83	20240102	20200	-27.92	20240402	8540	70.49	20230726	7.31	N	045660	500	41 억		245271	N	N	0	N	00	N
121	20240509	090420	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14530	30	2	0.21	37219720	2563	4.87	14650	14650	14460	18850	10150	14500	14523.73	2.97	0	-1801	14706	14602	14496	14392	14286	14655	14445	41	4350	500	8990	10	1	8260000	1200	25.01	1.24	12	0.03	581.00	11702.00	20200	20240402	-28.07	8540	20230726	70.14	20200	-28.07	20240402	12570	15.59	20240102	20200	-28.07	20240402	8540	70.14	20230726	7.31	N	045660	500	41 억		245271	N	N	0	N	00	N
122	20240508	160420	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14500	-30	5	-0.21	718566230	49687	77.24	14390	14600	14390	18880	10180	14530	14461.85	2.92	0	5627	14896	14712	14496	14312	14096	14805	14405	41	4350	500	9000	10	1	8260000	1198	24.96	1.24	12	0.60	581.00	11702.00	20200	20240402	-28.22	8540	20230726	69.79	20200	-28.22	20240402	12570	15.35	20240102	20200	-28.22	20240402	8540	69.79	20230726	7.49	N	045660	500	41 억		241017	N	N	0	N	00	N
123	20240508	150424	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14500	-30	5	-0.21	684804580	47362	73.62	14390	14600	14390	18880	10180	14530	14458.95	2.92	0	5264	14896	14712	14496	14312	14096	14805	14405	41	4350	500	9000	10	1	8260000	1198	24.96	1.24	12	0.57	581.00	11702.00	20200	20240402	-28.22	8540	20230726	69.79	20200	-28.22	20240402	12570	15.35	20240102	20200	-28.22	20240402	8540	69.79	20230726	7.49	N	045660	500	41 억		241017	N	N	0	N	00	N
124	20240508	140418	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14440	-90	5	-0.62	558801260	38659	60.09	14390	14600	14390	18880	10180	14530	14454.62	2.92	0	1737	14896	14712	14496	14312	14096	14805	14405	41	4350	500	9000	10	1	8260000	1193	24.85	1.23	12	0.47	581.00	11702.00	20200	20240402	-28.51	8540	20230726	69.09	20200	-28.51	20240402	12570	14.88	20240102	20200	-28.51	20240402	8540	69.09	20230726	7.49	N	045660	500	41 억		241017	N	N	0	N	00	N
125	20240508	130417	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14520	-10	5	-0.07	394653910	27296	42.43	14390	14600	14390	18880	10180	14530	14458.31	2.92	0	-1071	14896	14712	14496	14312	14096	14805	14405	41	4350	500	9000	10	1	8260000	1199	24.99	1.24	12	0.33	581.00	11702.00	20200	20240402	-28.12	8540	20230726	70.02	20200	-28.12	20240402	12570	15.51	20240102	20200	-28.12	20240402	8540	70.02	20230726	7.49	N	045660	500	41 억		241017	N	N	0	N	00	N
126	20240508	120419	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14470	-60	5	-0.41	339036900	23454	36.46	14390	14600	14390	18880	10180	14530	14455.40	2.92	0	-1791	14896	14712	14496	14312	14096	14805	14405	41	4350	500	9000	10	1	8260000	1195	24.91	1.24	12	0.28	581.00	11702.00	20200	20240402	-28.37	8540	20230726	69.44	20200	-28.37	20240402	12570	15.12	20240102	20200	-28.37	20240402	8540	69.44	20230726	7.49	N	045660	500	41 억		241017	N	N	0	N	00	N
127	20240508	110454	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14490	-40	5	-0.28	291769400	20190	31.39	14390	14600	14390	18880	10180	14530	14451.18	2.92	0	-2153	14896	14712	14496	14312	14096	14805	14405	41	4350	500	9000	10	1	8260000	1197	24.94	1.24	12	0.24	581.00	11702.00	20200	20240402	-28.27	8540	20230726	69.67	20200	-28.27	20240402	12570	15.27	20240102	20200	-28.27	20240402	8540	69.67	20230726	7.49	N	045660	500	41 억		241017	N	N	0	N	00	N
128	20240508	100425	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14500	-30	5	-0.21	233379710	16155	25.11	14390	14600	14390	18880	10180	14530	14446.28	2.92	0	-3394	14896	14712	14496	14312	14096	14805	14405	41	4350	500	9000	10	1	8260000	1198	24.96	1.24	12	0.20	581.00	11702.00	20200	20240402	-28.22	8540	20230726	69.79	20200	-28.22	20240402	12570	15.35	20240102	20200	-28.22	20240402	8540	69.79	20230726	7.49	N	045660	500	41 억		241017	N	N	0	N	00	N
129	20240508	090422	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14500	-30	5	-0.21	69569010	4831	7.51	14390	14600	14390	18880	10180	14530	14400.54	2.92	0	922	14896	14712	14496	14312	14096	14805	14405	41	4350	500	9000	10	1	8260000	1198	24.96	1.24	12	0.06	581.00	11702.00	20200	20240402	-28.22	8540	20230726	69.79	20200	-28.22	20240402	12570	15.35	20240102	20200	-28.22	20240402	8540	69.79	20230726	7.49	N	045660	500	41 억		241017	N	N	0	N	00	N
130	20240503	160430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14240	-330	5	-2.26	1097664670	76784	87.95	14470	14630	14150	18940	10200	14570	14294.86	2.56	0	11057	14916	14742	14526	14352	14136	14830	14440	41	4370	500	9030	10	1	8260000	1176	24.51	1.22	12	0.93	581.00	11702.00	20200	20240402	-29.50	8520	20230426	67.14	20200	-29.50	20240402	12570	13.29	20240102	20200	-29.50	20240402	8540	66.74	20230726	7.66	N	045660	500	41 억		211555	N	N	0	N	00	N
131	20240503	150430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14320	-250	5	-1.72	1057295590	73952	84.70	14470	14630	14150	18940	10200	14570	14296.29	2.56	0	10331	14916	14742	14526	14352	14136	14830	14440	41	4370	500	9030	10	1	8260000	1183	24.65	1.22	12	0.90	581.00	11702.00	20200	20240402	-29.11	8520	20230426	68.08	20200	-29.11	20240402	12570	13.92	20240102	20200	-29.11	20240402	8540	67.68	20230726	7.66	N	045660	500	41 억		211555	N	N	0	N	00	N
132	20240503	140431	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14270	-300	5	-2.06	937875540	65590	75.12	14470	14630	14150	18940	10200	14570	14298.21	2.56	0	5861	14916	14742	14526	14352	14136	14830	14440	41	4370	500	9030	10	1	8260000	1179	24.56	1.22	12	0.79	581.00	11702.00	20200	20240402	-29.36	8520	20230426	67.49	20200	-29.36	20240402	12570	13.52	20240102	20200	-29.36	20240402	8540	67.10	20230726	7.66	N	045660	500	41 억		211555	N	N	0	N	00	N
133	20240503	130431	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14260	-310	5	-2.13	808386960	56501	64.71	14470	14630	14150	18940	10200	14570	14306.52	2.56	0	3691	14916	14742	14526	14352	14136	14830	14440	41	4370	500	9030	10	1	8260000	1178	24.54	1.22	12	0.68	581.00	11702.00	20200	20240402	-29.41	8520	20230426	67.37	20200	-29.41	20240402	12570	13.44	20240102	20200	-29.41	20240402	8540	66.98	20230726	7.66	N	045660	500	41 억		211555	N	N	0	N	00	N
134	20240503	120429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14170	-400	5	-2.75	649205330	45283	51.87	14470	14630	14150	18940	10200	14570	14335.55	2.56	0	902	14916	14742	14526	14352	14136	14830	14440	41	4370	500	9030	10	1	8260000	1170	24.39	1.21	12	0.55	581.00	11702.00	20200	20240402	-29.85	8520	20230426	66.31	20200	-29.85	20240402	12570	12.73	20240102	20200	-29.85	20240402	8540	65.93	20230726	7.66	N	045660	500	41 억		211555	N	N	0	N	00	N
135	20240503	110428	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14390	-180	5	-1.24	269997450	18696	21.41	14470	14630	14360	18940	10200	14570	14440.02	2.56	0	-593	14916	14742	14526	14352	14136	14830	14440	41	4370	500	9030	10	1	8260000	1189	24.77	1.23	12	0.23	581.00	11702.00	20200	20240402	-28.76	8520	20230426	68.90	20200	-28.76	20240402	12570	14.48	20240102	20200	-28.76	20240402	8540	68.50	20230726	7.66	N	045660	500	41 억		211555	N	N	0	N	00	N
136	20240503	100427	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14470	-100	5	-0.69	213733980	14793	16.94	14470	14630	14360	18940	10200	14570	14446.59	2.56	0	-504	14916	14742	14526	14352	14136	14830	14440	41	4370	500	9030	10	1	8260000	1195	24.91	1.24	12	0.18	581.00	11702.00	20200	20240402	-28.37	8520	20230426	69.84	20200	-28.37	20240402	12570	15.12	20240102	20200	-28.37	20240402	8540	69.44	20230726	7.66	N	045660	500	41 억		211555	N	N	0	N	00	N
137	20240503	090426	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14560	-10	5	-0.07	28570630	1967	2.25	14470	14630	14470	18940	10200	14570	14519.68	2.56	0	197	14916	14742	14526	14352	14136	14830	14440	41	4370	500	9030	10	1	8260000	1203	25.06	1.24	12	0.02	581.00	11702.00	20200	20240402	-27.92	8520	20230426	70.89	20200	-27.92	20240402	12570	15.83	20240102	20200	-27.92	20240402	8540	70.49	20230726	7.66	N	045660	500	41 억		211555	N	N	0	N	00	N
138	20240502	160425	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14570	40	2	0.28	1237008540	85469	51.91	14320	14700	14310	18880	10180	14530	14472.32	2.55	0	833	15310	14920	14720	14330	14130	14820	14230	41	4350	500	9000	10	1	8260000	1203	25.08	1.25	12	1.03	581.00	11702.00	20200	20240402	-27.87	8520	20230426	71.01	20200	-27.87	20240402	12570	15.91	20240102	20200	-27.87	20240402	8540	70.61	20230726	7.76	N	045660	500	41 억		210294	N	N	0	N	00	N
139	20240502	150426	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14400	-130	5	-0.89	933328330	64386	39.10	14320	14700	14310	18880	10180	14530	14495.83	2.55	0	-1862	15310	14920	14720	14330	14130	14820	14230	41	4350	500	9000	10	1	8260000	1189	24.78	1.23	12	0.78	581.00	11702.00	20200	20240402	-28.71	8520	20230426	69.01	20200	-28.71	20240402	12570	14.56	20240102	20200	-28.71	20240402	8540	68.62	20230726	7.76	N	045660	500	41 억		210294	N	N	0	N	00	N
140	20240502	140424	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14500	-30	5	-0.21	807911890	55718	33.84	14320	14700	14310	18880	10180	14530	14500.02	2.55	0	-2916	15310	14920	14720	14330	14130	14820	14230	41	4350	500	9000	10	1	8260000	1198	24.96	1.24	12	0.67	581.00	11702.00	20200	20240402	-28.22	8520	20230426	70.19	20200	-28.22	20240402	12570	15.35	20240102	20200	-28.22	20240402	8540	69.79	20230726	7.76	N	045660	500	41 억		210294	N	N	0	N	00	N
141	20240502	130423	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14570	40	2	0.28	708646970	48890	29.69	14320	14700	14310	18880	10180	14530	14494.72	2.55	0	-2760	15310	14920	14720	14330	14130	14820	14230	41	4350	500	9000	10	1	8260000	1203	25.08	1.25	12	0.59	581.00	11702.00	20200	20240402	-27.87	8520	20230426	71.01	20200	-27.87	20240402	12570	15.91	20240102	20200	-27.87	20240402	8540	70.61	20230726	7.76	N	045660	500	41 억		210294	N	N	0	N	00	N
142	20240502	120423	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14580	50	2	0.34	671616830	46354	28.15	14320	14700	14310	18880	10180	14530	14488.86	2.55	0	-2982	15310	14920	14720	14330	14130	14820	14230	41	4350	500	9000	10	1	8260000	1204	25.09	1.25	12	0.56	581.00	11702.00	20200	20240402	-27.82	8520	20230426	71.13	20200	-27.82	20240402	12570	15.99	20240102	20200	-27.82	20240402	8540	70.73	20230726	7.76	N	045660	500	41 억		210294	N	N	0	N	00	N
143	20240502	110422	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14610	80	2	0.55	621222010	42889	26.05	14320	14700	14310	18880	10180	14530	14484.41	2.55	0	-3422	15310	14920	14720	14330	14130	14820	14230	41	4350	500	9000	10	1	8260000	1207	25.15	1.25	12	0.52	581.00	11702.00	20200	20240402	-27.67	8520	20230426	71.48	20200	-27.67	20240402	12570	16.23	20240102	20200	-27.67	20240402	8540	71.08	20230726	7.76	N	045660	500	41 억		210294	N	N	0	N	00	N
144	20240502	100422	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14520	-10	5	-0.07	429359050	29763	18.08	14320	14580	14310	18880	10180	14530	14425.93	2.55	0	-1358	15310	14920	14720	14330	14130	14820	14230	41	4350	500	9000	10	1	8260000	1199	24.99	1.24	12	0.36	581.00	11702.00	20200	20240402	-28.12	8520	20230426	70.42	20200	-28.12	20240402	12570	15.51	20240102	20200	-28.12	20240402	8540	70.02	20230726	7.76	N	045660	500	41 억		210294	N	N	0	N	00	N
145	20240502	090422	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14420	-110	5	-0.76	99120360	6910	4.20	14320	14500	14310	18880	10180	14530	14344.48	2.55	0	3306	15310	14920	14720	14330	14130	14820	14230	41	4350	500	9000	10	1	8260000	1191	24.82	1.23	12	0.08	581.00	11702.00	20200	20240402	-28.61	8520	20230426	69.25	20200	-28.61	20240402	12570	14.72	20240102	20200	-28.61	20240402	8540	68.85	20230726	7.76	N	045660	500	41 억		210294	N	N	0	N	00	N