KissMeData/224110/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	161027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15960	-100	5	-0.62	325587960	20162	72.01	16010	16470	15960	20850	11250	16060	16148.59	8.25	0	-2871	16746	16402	16216	15872	15686	16310	15780	27	4790	500	11560	10	1	5340000	852	13.23	1.32	12	0.38	1206.00	12086.00	18200	20230612	-12.31	12030	20231020	32.67	17900	-10.84	20240403	13070	22.11	20240416	18200	-12.31	20230612	12030	32.67	20231020	4.25	N	224110	500	26 억		440551	N	N	0	N	00	N
3	20240531	151026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16050	-10	5	-0.06	302215890	18699	66.78	16010	16470	15960	20850	11250	16060	16162.14	8.25	0	-1710	16746	16402	16216	15872	15686	16310	15780	27	4790	500	11560	10	1	5340000	857	13.31	1.33	12	0.35	1206.00	12086.00	18200	20230612	-11.81	12030	20231020	33.42	17900	-10.34	20240403	13070	22.80	20240416	18200	-11.81	20230612	12030	33.42	20231020	4.25	N	224110	500	26 억		440551	N	N	0	N	00	N
4	20240531	141025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16080	20	2	0.12	222309200	13716	48.99	16010	16470	16000	20850	11250	16060	16208.02	8.25	0	967	16746	16402	16216	15872	15686	16310	15780	27	4790	500	11560	10	1	5340000	859	13.33	1.33	12	0.26	1206.00	12086.00	18200	20230612	-11.65	12030	20231020	33.67	17900	-10.17	20240403	13070	23.03	20240416	18200	-11.65	20230612	12030	33.67	20231020	4.25	N	224110	500	26 억		440551	N	N	0	N	00	N
5	20240531	131029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16120	60	2	0.37	218573630	13484	48.16	16010	16470	16000	20850	11250	16060	16209.85	8.25	0	972	16746	16402	16216	15872	15686	16310	15780	27	4790	500	11560	10	1	5340000	861	13.37	1.33	12	0.25	1206.00	12086.00	18200	20230612	-11.43	12030	20231020	34.00	17900	-9.94	20240403	13070	23.34	20240416	18200	-11.43	20230612	12030	34.00	20231020	4.25	N	224110	500	26 억		440551	N	N	0	N	00	N
6	20240531	121033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16170	110	2	0.68	211034880	13017	46.49	16010	16470	16000	20850	11250	16060	16212.25	8.25	0	1140	16746	16402	16216	15872	15686	16310	15780	27	4790	500	11560	10	1	5340000	863	13.41	1.34	12	0.24	1206.00	12086.00	18200	20230612	-11.15	12030	20231020	34.41	17900	-9.66	20240403	13070	23.72	20240416	18200	-11.15	20230612	12030	34.41	20231020	4.25	N	224110	500	26 억		440551	N	N	0	N	00	N
7	20240531	111029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16150	90	2	0.56	176754120	10890	38.89	16010	16470	16000	20850	11250	16060	16230.87	8.25	0	309	16746	16402	16216	15872	15686	16310	15780	27	4790	500	11560	10	1	5340000	862	13.39	1.34	12	0.20	1206.00	12086.00	18200	20230612	-11.26	12030	20231020	34.25	17900	-9.78	20240403	13070	23.57	20240416	18200	-11.26	20230612	12030	34.25	20231020	4.25	N	224110	500	26 억		440551	N	N	0	N	00	N
8	20240531	101027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16240	180	2	1.12	150649280	9274	33.12	16010	16470	16000	20850	11250	16060	16244.26	8.25	0	787	16746	16402	16216	15872	15686	16310	15780	27	4790	500	11560	10	1	5340000	867	13.47	1.34	12	0.17	1206.00	12086.00	18200	20230612	-10.77	12030	20231020	35.00	17900	-9.27	20240403	13070	24.25	20240416	18200	-10.77	20230612	12030	35.00	20231020	4.25	N	224110	500	26 억		440551	N	N	0	N	00	N
9	20240531	091029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16220	160	2	1.00	42702390	2654	9.48	16010	16220	16000	20850	11250	16060	16089.82	8.25	0	640	16746	16402	16216	15872	15686	16310	15780	27	4790	500	11560	10	1	5340000	866	13.45	1.34	12	0.05	1206.00	12086.00	18200	20230612	-10.88	12030	20231020	34.83	17900	-9.39	20240403	13070	24.10	20240416	18200	-10.88	20230612	12030	34.83	20231020	4.25	N	224110	500	26 억		440551	N	N	0	N	00	N
10	20240530	161022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16060	-240	5	-1.47	454639790	27967	28.65	16300	16560	16030	21150	11410	16300	16257.52	8.30	0	-3259	17826	17062	16486	15722	15146	17445	16105	27	4850	500	11730	10	1	5340000	858	13.32	1.33	12	0.52	1206.00	12086.00	18200	20230612	-11.76	12030	20231020	33.50	17900	-10.28	20240403	13070	22.88	20240416	18200	-11.76	20230612	12030	33.50	20231020	4.27	N	224110	500	26 억		443172	N	N	0	N	00	N
11	20240530	151024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16160	-140	5	-0.86	402635840	24733	25.34	16300	16560	16030	21150	11410	16300	16279.30	8.30	0	-4545	17826	17062	16486	15722	15146	17445	16105	27	4850	500	11730	10	1	5340000	863	13.40	1.34	12	0.46	1206.00	12086.00	18200	20230612	-11.21	12030	20231020	34.33	17900	-9.72	20240403	13070	23.64	20240416	18200	-11.21	20230612	12030	34.33	20231020	4.27	N	224110	500	26 억		443172	N	N	0	N	00	N
12	20240530	141023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16090	-210	5	-1.29	335893720	20597	21.10	16300	16560	16030	21150	11410	16300	16307.90	8.30	0	-5446	17826	17062	16486	15722	15146	17445	16105	27	4850	500	11730	10	1	5340000	859	13.34	1.33	12	0.39	1206.00	12086.00	18200	20230612	-11.59	12030	20231020	33.75	17900	-10.11	20240403	13070	23.11	20240416	18200	-11.59	20230612	12030	33.75	20231020	4.27	N	224110	500	26 억		443172	N	N	0	N	00	N
13	20240530	131025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16320	20	2	0.12	242958830	14853	15.22	16300	16560	16030	21150	11410	16300	16357.56	8.30	0	-4252	17826	17062	16486	15722	15146	17445	16105	27	4850	500	11730	10	1	5340000	871	13.53	1.35	12	0.28	1206.00	12086.00	18200	20230612	-10.33	12030	20231020	35.66	17900	-8.83	20240403	13070	24.87	20240416	18200	-10.33	20230612	12030	35.66	20231020	4.27	N	224110	500	26 억		443172	N	N	0	N	00	N
14	20240530	121022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16360	60	2	0.37	225347940	13774	14.11	16300	16560	16030	21150	11410	16300	16360.38	8.30	0	-4449	17826	17062	16486	15722	15146	17445	16105	27	4850	500	11730	10	1	5340000	874	13.57	1.35	12	0.26	1206.00	12086.00	18200	20230612	-10.11	12030	20231020	35.99	17900	-8.60	20240403	13070	25.17	20240416	18200	-10.11	20230612	12030	35.99	20231020	4.27	N	224110	500	26 억		443172	N	N	0	N	00	N
15	20240530	111024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16440	140	2	0.86	170991630	10462	10.72	16300	16560	16030	21150	11410	16300	16344.07	8.30	0	-2484	17826	17062	16486	15722	15146	17445	16105	27	4850	500	11730	10	1	5340000	878	13.63	1.36	12	0.20	1206.00	12086.00	18200	20230612	-9.67	12030	20231020	36.66	17900	-8.16	20240403	13070	25.78	20240416	18200	-9.67	20230612	12030	36.66	20231020	4.27	N	224110	500	26 억		443172	N	N	0	N	00	N
16	20240530	101027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16410	110	2	0.67	127940460	7850	8.04	16300	16490	16030	21150	11410	16300	16298.15	8.30	0	-2365	17826	17062	16486	15722	15146	17445	16105	27	4850	500	11730	10	1	5340000	876	13.61	1.36	12	0.15	1206.00	12086.00	18200	20230612	-9.84	12030	20231020	36.41	17900	-8.32	20240403	13070	25.55	20240416	18200	-9.84	20230612	12030	36.41	20231020	4.27	N	224110	500	26 억		443172	N	N	0	N	00	N
17	20240530	091023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16100	-200	5	-1.23	27851310	1717	1.76	16300	16300	16030	21150	11410	16300	16220.91	8.30	0	-1380	17826	17062	16486	15722	15146	17445	16105	27	4850	500	11730	10	1	5340000	860	13.35	1.33	12	0.03	1206.00	12086.00	18200	20230612	-11.54	12030	20231020	33.83	17900	-10.06	20240403	13070	23.18	20240416	18200	-11.54	20230612	12030	33.83	20231020	4.27	N	224110	500	26 억		443172	N	N	0	N	00	N
18	20240529	161015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16300	80	2	0.49	1614835350	97523	247.28	16200	17250	15910	21050	11360	16220	16558.78	8.08	0	10353	17133	16676	16443	15986	15753	16560	15870	27	4830	500	11670	10	1	5340000	870	13.52	1.35	12	1.83	1206.00	12086.00	18200	20230612	-10.44	12030	20231020	35.49	17900	-8.94	20240403	13070	24.71	20240416	18200	-10.44	20230612	12030	35.49	20231020	4.24	N	224110	500	26 억		431306	N	N	0	N	00	N
19	20240529	151014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16400	180	2	1.11	1596538070	96403	244.44	16200	17250	15910	21050	11360	16220	16561.08	8.08	0	10570	17133	16676	16443	15986	15753	16560	15870	27	4830	500	11670	10	1	5340000	876	13.60	1.36	12	1.81	1206.00	12086.00	18200	20230612	-9.89	12030	20231020	36.33	17900	-8.38	20240403	13070	25.48	20240416	18200	-9.89	20230612	12030	36.33	20231020	4.24	N	224110	500	26 억		431306	N	N	0	N	00	N
20	20240529	141015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16420	200	2	1.23	1534492410	92603	234.81	16200	17250	15910	21050	11360	16220	16570.66	8.08	0	9827	17133	16676	16443	15986	15753	16560	15870	27	4830	500	11670	10	1	5340000	877	13.62	1.36	12	1.73	1206.00	12086.00	18200	20230612	-9.78	12030	20231020	36.49	17900	-8.27	20240403	13070	25.63	20240416	18200	-9.78	20230612	12030	36.49	20231020	4.24	N	224110	500	26 억		431306	N	N	0	N	00	N
21	20240529	131018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16400	180	2	1.11	1423604330	85850	217.68	16200	17250	15910	21050	11360	16220	16582.46	8.08	0	8982	17133	16676	16443	15986	15753	16560	15870	27	4830	500	11670	10	1	5340000	876	13.60	1.36	12	1.61	1206.00	12086.00	18200	20230612	-9.89	12030	20231020	36.33	17900	-8.38	20240403	13070	25.48	20240416	18200	-9.89	20230612	12030	36.33	20231020	4.24	N	224110	500	26 억		431306	N	N	0	N	00	N
22	20240529	121017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16780	560	2	3.45	1171727520	70577	178.96	16200	17250	15910	21050	11360	16220	16602.12	8.08	0	7431	17133	16676	16443	15986	15753	16560	15870	27	4830	500	11670	10	1	5340000	896	13.91	1.39	12	1.32	1206.00	12086.00	18200	20230612	-7.80	12030	20231020	39.48	17900	-6.26	20240403	13070	28.39	20240416	18200	-7.80	20230612	12030	39.48	20231020	4.24	N	224110	500	26 억		431306	N	N	0	N	00	N
23	20240529	111017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16750	530	2	3.27	753047320	45891	116.36	16200	16840	15910	21050	11360	16220	16409.48	8.08	0	10513	17133	16676	16443	15986	15753	16560	15870	27	4830	500	11670	10	1	5340000	894	13.89	1.39	12	0.86	1206.00	12086.00	18200	20230612	-7.97	12030	20231020	39.24	17900	-6.42	20240403	13070	28.16	20240416	18200	-7.97	20230612	12030	39.24	20231020	4.24	N	224110	500	26 억		431306	N	N	0	N	00	N
24	20240529	101012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16600	380	2	2.34	535874700	32903	83.43	16200	16710	15910	21050	11360	16220	16286.50	8.08	0	6347	17133	16676	16443	15986	15753	16560	15870	27	4830	500	11670	10	1	5340000	886	13.76	1.37	12	0.62	1206.00	12086.00	18200	20230612	-8.79	12030	20231020	37.99	17900	-7.26	20240403	13070	27.01	20240416	18200	-8.79	20230612	12030	37.99	20231020	4.24	N	224110	500	26 억		431306	N	N	0	N	00	N
25	20240529	091012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16040	-180	5	-1.11	219783160	13664	34.65	16200	16340	15910	21050	11360	16220	16084.83	8.08	0	598	17133	16676	16443	15986	15753	16560	15870	27	4830	500	11670	10	1	5340000	857	13.30	1.33	12	0.26	1206.00	12086.00	18200	20230612	-11.87	12030	20231020	33.33	17900	-10.39	20240403	13070	22.72	20240416	18200	-11.87	20230612	12030	33.33	20231020	4.24	N	224110	500	26 억		431306	N	N	0	N	00	N
26	20240528	161008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16220	-280	5	-1.70	633553140	38394	61.81	16500	16900	16210	21450	11550	16500	16504.97	8.02	0	2378	17200	16850	16650	16300	16100	16750	16200	27	4950	500	11880	10	1	5340000	866	13.45	1.34	12	0.72	1206.00	12086.00	18200	20230612	-10.88	12030	20231020	34.83	17900	-9.39	20240403	13070	24.10	20240416	18200	-10.88	20230612	12030	34.83	20231020	4.32	N	224110	500	26 억		428075	N	N	0	N	00	N
27	20240528	151011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16450	-50	5	-0.30	507992650	30692	49.41	16500	16900	16210	21450	11550	16500	16551.31	8.02	0	-70	17200	16850	16650	16300	16100	16750	16200	27	4950	500	11880	10	1	5340000	878	13.64	1.36	12	0.57	1206.00	12086.00	18200	20230612	-9.62	12030	20231020	36.74	17900	-8.10	20240403	13070	25.86	20240416	18200	-9.62	20230612	12030	36.74	20231020	4.32	N	224110	500	26 억		428075	N	N	0	N	00	N
28	20240528	141013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16430	-70	5	-0.42	421685370	25425	40.93	16500	16900	16210	21450	11550	16500	16585.47	8.02	0	-1037	17200	16850	16650	16300	16100	16750	16200	27	4950	500	11880	10	1	5340000	877	13.62	1.36	12	0.48	1206.00	12086.00	18200	20230612	-9.73	12030	20231020	36.58	17900	-8.21	20240403	13070	25.71	20240416	18200	-9.73	20230612	12030	36.58	20231020	4.32	N	224110	500	26 억		428075	N	N	0	N	00	N
29	20240528	131008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	70	2	0.42	370610800	22327	35.94	16500	16900	16210	21450	11550	16500	16599.23	8.02	0	-110	17200	16850	16650	16300	16100	16750	16200	27	4950	500	11880	10	1	5340000	885	13.74	1.37	12	0.42	1206.00	12086.00	18200	20230612	-8.96	12030	20231020	37.74	17900	-7.43	20240403	13070	26.78	20240416	18200	-8.96	20230612	12030	37.74	20231020	4.32	N	224110	500	26 억		428075	N	N	0	N	00	N
30	20240528	121008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16630	130	2	0.79	311172940	18744	30.17	16500	16900	16210	21450	11550	16500	16601.21	8.02	0	-359	17200	16850	16650	16300	16100	16750	16200	27	4950	500	11880	10	1	5340000	888	13.79	1.38	12	0.35	1206.00	12086.00	18200	20230612	-8.63	12030	20231020	38.24	17900	-7.09	20240403	13070	27.24	20240416	18200	-8.63	20230612	12030	38.24	20231020	4.32	N	224110	500	26 억		428075	N	N	0	N	00	N
31	20240528	110954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16600	100	2	0.61	282470030	17015	27.39	16500	16900	16210	21450	11550	16500	16601.25	8.02	0	-163	17200	16850	16650	16300	16100	16750	16200	27	4950	500	11880	10	1	5340000	886	13.76	1.37	12	0.32	1206.00	12086.00	18200	20230612	-8.79	12030	20231020	37.99	17900	-7.26	20240403	13070	27.01	20240416	18200	-8.79	20230612	12030	37.99	20231020	4.32	N	224110	500	26 억		428075	N	N	0	N	00	N
32	20240528	101009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16550	50	2	0.30	178582770	10786	17.36	16500	16900	16210	21450	11550	16500	16556.91	8.02	0	-1271	17200	16850	16650	16300	16100	16750	16200	27	4950	500	11880	10	1	5340000	884	13.72	1.37	12	0.20	1206.00	12086.00	18200	20230612	-9.07	12030	20231020	37.57	17900	-7.54	20240403	13070	26.63	20240416	18200	-9.07	20230612	12030	37.57	20231020	4.32	N	224110	500	26 억		428075	N	N	0	N	00	N
33	20240528	091011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16530	30	2	0.18	62114290	3785	6.09	16500	16600	16210	21450	11550	16500	16410.60	8.02	0	299	17200	16850	16650	16300	16100	16750	16200	27	4950	500	11880	10	1	5340000	883	13.71	1.37	12	0.07	1206.00	12086.00	18200	20230612	-9.18	12030	20231020	37.41	17900	-7.65	20240403	13070	26.47	20240416	18200	-9.18	20230612	12030	37.41	20231020	4.32	N	224110	500	26 억		428075	N	N	0	N	00	N
34	20240527	160955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16500	-500	5	-2.94	1034573700	62041	97.68	17000	17000	16450	22100	11900	17000	16675.05	7.95	0	2295	17620	17310	16940	16630	16260	17465	16785	27	5100	500	12240	10	1	5340000	881	13.68	1.37	12	1.16	1206.00	12086.00	18200	20230612	-9.34	12030	20231020	37.16	17900	-7.82	20240403	13070	26.24	20240416	18200	-9.34	20230612	12030	37.16	20231020	4.67	N	224110	500	26 억		424340	N	N	0	N	00	N
35	20240527	151010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16520	-480	5	-2.82	994713130	59625	93.88	17000	17000	16450	22100	11900	17000	16682.22	7.95	0	1657	17620	17310	16940	16630	16260	17465	16785	27	5100	500	12240	10	1	5340000	882	13.70	1.37	12	1.12	1206.00	12086.00	18200	20230612	-9.23	12030	20231020	37.32	17900	-7.71	20240403	13070	26.40	20240416	18200	-9.23	20230612	12030	37.32	20231020	4.67	N	224110	500	26 억		424340	N	N	0	N	00	N
36	20240527	141007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	-430	5	-2.53	885790540	53028	83.49	17000	17000	16450	22100	11900	17000	16703.57	7.95	0	58	17620	17310	16940	16630	16260	17465	16785	27	5100	500	12240	10	1	5340000	885	13.74	1.37	12	0.99	1206.00	12086.00	18200	20230612	-8.96	12030	20231020	37.74	17900	-7.43	20240403	13070	26.78	20240416	18200	-8.96	20230612	12030	37.74	20231020	4.67	N	224110	500	26 억		424340	N	N	0	N	00	N
37	20240527	131008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16530	-470	5	-2.76	776635380	46442	73.12	17000	17000	16450	22100	11900	17000	16722.02	7.95	0	-3622	17620	17310	16940	16630	16260	17465	16785	27	5100	500	12240	10	1	5340000	883	13.71	1.37	12	0.87	1206.00	12086.00	18200	20230612	-9.18	12030	20231020	37.41	17900	-7.65	20240403	13070	26.47	20240416	18200	-9.18	20230612	12030	37.41	20231020	4.67	N	224110	500	26 억		424340	N	N	0	N	00	N
38	20240527	121008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16530	-470	5	-2.76	716367730	42793	67.38	17000	17000	16520	22100	11900	17000	16739.61	7.95	0	-4606	17620	17310	16940	16630	16260	17465	16785	27	5100	500	12240	10	1	5340000	883	13.71	1.37	12	0.80	1206.00	12086.00	18200	20230612	-9.18	12030	20231020	37.41	17900	-7.65	20240403	13070	26.47	20240416	18200	-9.18	20230612	12030	37.41	20231020	4.67	N	224110	500	26 억		424340	N	N	0	N	00	N
39	20240527	111007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	0	3	0.00	515723780	30740	48.40	17000	17000	16660	22100	11900	17000	16776.14	7.95	0	613	17620	17310	16940	16630	16260	17465	16785	27	5100	500	12240	10	1	5340000	908	14.10	1.41	12	0.58	1206.00	12086.00	18200	20230612	-6.59	12030	20231020	41.31	17900	-5.03	20240403	13070	30.07	20240416	18200	-6.59	20230612	12030	41.31	20231020	4.67	N	224110	500	26 억		424340	N	N	0	N	00	N
40	20240527	101005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16800	-200	5	-1.18	402503400	23985	37.76	17000	17000	16660	22100	11900	17000	16780.43	7.95	0	483	17620	17310	16940	16630	16260	17465	16785	27	5100	500	12240	10	1	5340000	897	13.93	1.39	12	0.45	1206.00	12086.00	18200	20230612	-7.69	12030	20231020	39.65	17900	-6.15	20240403	13070	28.54	20240416	18200	-7.69	20230612	12030	39.65	20231020	4.67	N	224110	500	26 억		424340	N	N	0	N	00	N
41	20240527	091007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16820	-180	5	-1.06	101451590	6022	9.48	17000	17000	16710	22100	11900	17000	16843.90	7.95	0	-328	17620	17310	16940	16630	16260	17465	16785	27	5100	500	12240	10	1	5340000	898	13.95	1.39	12	0.11	1206.00	12086.00	18200	20230612	-7.58	12030	20231020	39.82	17900	-6.03	20240403	13070	28.69	20240416	18200	-7.58	20230612	12030	39.82	20231020	4.67	N	224110	500	26 억		424340	N	N	0	N	00	N
42	20240524	160911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	0	3	0.00	1060595730	62551	18.59	16790	17250	16570	22100	11900	17000	16955.70	7.80	0	6028	18800	17900	16900	16000	15000	18350	16450	27	5100	500	12240	10	1	5340000	908	14.10	1.41	12	1.17	1206.00	12086.00	18200	20230612	-6.59	11590	20230517	46.68	17900	-5.03	20240403	13070	30.07	20240416	18200	-6.59	20230612	12030	41.31	20231020	4.70	N	224110	500	26 억		416374	N	N	0	N	00	N
43	20240524	150913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17130	130	2	0.76	997707830	58864	17.49	16790	17250	16570	22100	11900	17000	16949.37	7.80	0	7255	18800	17900	16900	16000	15000	18350	16450	27	5100	500	12240	10	1	5340000	915	14.20	1.42	12	1.10	1206.00	12086.00	18200	20230612	-5.88	11590	20230517	47.80	17900	-4.30	20240403	13070	31.06	20240416	18200	-5.88	20230612	12030	42.39	20231020	4.70	N	224110	500	26 억		416374	N	N	0	N	00	N
44	20240524	140918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17190	190	2	1.12	842079590	49803	14.80	16790	17230	16570	22100	11900	17000	16908.21	7.80	0	4172	18800	17900	16900	16000	15000	18350	16450	27	5100	500	12240	10	1	5340000	918	14.25	1.42	12	0.93	1206.00	12086.00	18200	20230612	-5.55	11590	20230517	48.32	17900	-3.97	20240403	13070	31.52	20240416	18200	-5.55	20230612	12030	42.89	20231020	4.70	N	224110	500	26 억		416374	N	N	0	N	00	N
45	20240524	130914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17100	100	2	0.59	693647320	41146	12.23	16790	17230	16570	22100	11900	17000	16858.20	7.80	0	3806	18800	17900	16900	16000	15000	18350	16450	27	5100	500	12240	10	1	5340000	913	14.18	1.41	12	0.77	1206.00	12086.00	18200	20230612	-6.04	11590	20230517	47.54	17900	-4.47	20240403	13070	30.83	20240416	18200	-6.04	20230612	12030	42.14	20231020	4.70	N	224110	500	26 억		416374	N	N	0	N	00	N
46	20240524	120915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17020	20	2	0.12	548050790	32607	9.69	16790	17230	16570	22100	11900	17000	16807.76	7.80	0	-1199	18800	17900	16900	16000	15000	18350	16450	27	5100	500	12240	10	1	5340000	909	14.11	1.41	12	0.61	1206.00	12086.00	18200	20230612	-6.48	11590	20230517	46.85	17900	-4.92	20240403	13070	30.22	20240416	18200	-6.48	20230612	12030	41.48	20231020	4.70	N	224110	500	26 억		416374	N	N	0	N	00	N
47	20240524	110913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16810	-190	5	-1.12	478609320	28513	8.47	16790	17230	16570	22100	11900	17000	16785.65	7.80	0	-4341	18800	17900	16900	16000	15000	18350	16450	27	5100	500	12240	10	1	5340000	898	13.94	1.39	12	0.53	1206.00	12086.00	18200	20230612	-7.64	11590	20230517	45.04	17900	-6.09	20240403	13070	28.62	20240416	18200	-7.64	20230612	12030	39.73	20231020	4.70	N	224110	500	26 억		416374	N	N	0	N	00	N
48	20240524	100919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16920	-80	5	-0.47	378457350	22570	6.71	16790	17230	16570	22100	11900	17000	16768.16	7.80	0	-3656	18800	17900	16900	16000	15000	18350	16450	27	5100	500	12240	10	1	5340000	904	14.03	1.40	12	0.42	1206.00	12086.00	18200	20230612	-7.03	11590	20230517	45.99	17900	-5.47	20240403	13070	29.46	20240416	18200	-7.03	20230612	12030	40.65	20231020	4.70	N	224110	500	26 억		416374	N	N	0	N	00	N
49	20240524	090914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16860	-140	5	-0.82	57961050	3441	1.02	16790	16980	16710	22100	11900	17000	16844.25	7.80	0	286	18800	17900	16900	16000	15000	18350	16450	27	5100	500	12240	10	1	5340000	900	13.98	1.40	12	0.06	1206.00	12086.00	18200	20230612	-7.36	11590	20230517	45.47	17900	-5.81	20240403	13070	29.00	20240416	18200	-7.36	20230612	12030	40.15	20231020	4.70	N	224110	500	26 억		416374	N	N	0	N	00	N
50	20240523	160911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	960	2	5.99	5769821580	336359	481.41	16030	17800	15900	20850	11230	16040	17153.78	6.80	0	59977	16800	16420	16200	15820	15600	16310	15710	27	4810	500	11540	10	1	5340000	908	14.10	1.41	12	6.30	1206.00	12086.00	18200	20230612	-6.59	11240	20230516	51.25	17900	-5.03	20240403	13070	30.07	20240416	18200	-6.59	20230612	12030	41.31	20231020	4.85	N	224110	500	26 억		362940	N	N	0	N	00	N
51	20240523	150914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	960	2	5.99	5718267780	333326	477.07	16030	17800	15900	20850	11230	16040	17155.18	6.80	0	60516	16800	16420	16200	15820	15600	16310	15710	27	4810	500	11540	10	1	5340000	908	14.10	1.41	12	6.24	1206.00	12086.00	18200	20230612	-6.59	11240	20230516	51.25	17900	-5.03	20240403	13070	30.07	20240416	18200	-6.59	20230612	12030	41.31	20231020	4.85	N	224110	500	26 억		362940	N	N	0	N	00	N
52	20240523	140917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16940	900	2	5.61	5531456660	322279	461.26	16030	17800	15900	20850	11230	16040	17163.57	6.80	0	60559	16800	16420	16200	15820	15600	16310	15710	27	4810	500	11540	10	1	5340000	905	14.05	1.40	12	6.04	1206.00	12086.00	18200	20230612	-6.92	11240	20230516	50.71	17900	-5.36	20240403	13070	29.61	20240416	18200	-6.92	20230612	12030	40.81	20231020	4.85	N	224110	500	26 억		362940	N	N	0	N	00	N
53	20240523	130917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16790	750	2	4.68	5326135130	310055	443.77	16030	17800	15900	20850	11230	16040	17178.03	6.80	0	57260	16800	16420	16200	15820	15600	16310	15710	27	4810	500	11540	10	1	5340000	897	13.92	1.39	12	5.81	1206.00	12086.00	18200	20230612	-7.75	11240	20230516	49.38	17900	-6.20	20240403	13070	28.46	20240416	18200	-7.75	20230612	12030	39.57	20231020	4.85	N	224110	500	26 억		362940	N	N	0	N	00	N
54	20240523	120912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17060	1020	2	6.36	5049760870	293664	420.31	16030	17800	15900	20850	11230	16040	17195.71	6.80	0	54857	16800	16420	16200	15820	15600	16310	15710	27	4810	500	11540	10	1	5340000	911	14.15	1.41	12	5.50	1206.00	12086.00	18200	20230612	-6.26	11240	20230516	51.78	17900	-4.69	20240403	13070	30.53	20240416	18200	-6.26	20230612	12030	41.81	20231020	4.85	N	224110	500	26 억		362940	N	N	0	N	00	N
55	20240523	110910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17320	1280	2	7.98	4385209260	254948	364.89	16030	17800	15900	20850	11230	16040	17200.41	6.80	0	49668	16800	16420	16200	15820	15600	16310	15710	27	4810	500	11540	10	1	5340000	925	14.36	1.43	12	4.77	1206.00	12086.00	18200	20230612	-4.84	11240	20230516	54.09	17900	-3.24	20240403	13070	32.52	20240416	18200	-4.84	20230612	12030	43.97	20231020	4.85	N	224110	500	26 억		362940	N	N	0	N	00	N
56	20240523	100913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16880	840	2	5.24	1109057820	66986	95.87	16030	16910	15900	20850	11230	16040	16556.56	6.80	0	19361	16800	16420	16200	15820	15600	16310	15710	27	4810	500	11540	10	1	5340000	901	14.00	1.40	12	1.25	1206.00	12086.00	18200	20230612	-7.25	11240	20230516	50.18	17900	-5.70	20240403	13070	29.15	20240416	18200	-7.25	20230612	12030	40.32	20231020	4.85	N	224110	500	26 억		362940	N	N	0	N	00	N
57	20240523	090917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16100	60	2	0.37	44891020	2810	4.02	16030	16140	15900	20850	11230	16040	15975.45	6.80	0	-36	16800	16420	16200	15820	15600	16310	15710	27	4810	500	11540	10	1	5340000	860	13.35	1.33	12	0.05	1206.00	12086.00	18200	20230612	-11.54	11240	20230516	43.24	17900	-10.06	20240403	13070	23.18	20240416	18200	-11.54	20230612	12030	33.83	20231020	4.85	N	224110	500	26 억		362940	N	N	0	N	00	N
58	20240522	160902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16040	-470	5	-2.85	1101508050	67881	56.95	16510	16580	15980	21450	11560	16510	16227.15	7.06	0	-13643	17123	16816	16233	15926	15343	16970	16080	27	4940	500	11880	10	1	5340000	857	13.30	1.33	12	1.27	1206.00	12086.00	18200	20230612	-11.87	11120	20230515	44.24	17900	-10.39	20240403	13070	22.72	20240416	18200	-11.87	20230612	12030	33.33	20231020	4.98	N	224110	500	26 억		376968	N	N	0	N	00	N
59	20240522	150909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16010	-500	5	-3.03	1085008230	66852	56.09	16510	16580	15980	21450	11560	16510	16230.00	7.06	0	-13354	17123	16816	16233	15926	15343	16970	16080	27	4940	500	11880	10	1	5340000	855	13.28	1.32	12	1.25	1206.00	12086.00	18200	20230612	-12.03	11120	20230515	43.97	17900	-10.56	20240403	13070	22.49	20240416	18200	-12.03	20230612	12030	33.08	20231020	4.98	N	224110	500	26 억		376968	N	N	0	N	00	N
60	20240522	140910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16060	-450	5	-2.73	931973390	57298	48.07	16510	16580	16060	21450	11560	16510	16265.37	7.06	0	-12985	17123	16816	16233	15926	15343	16970	16080	27	4940	500	11880	10	1	5340000	858	13.32	1.33	12	1.07	1206.00	12086.00	18200	20230612	-11.76	11120	20230515	44.42	17900	-10.28	20240403	13070	22.88	20240416	18200	-11.76	20230612	12030	33.50	20231020	4.98	N	224110	500	26 억		376968	N	N	0	N	00	N
61	20240522	130908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16190	-320	5	-1.94	827508160	50807	42.63	16510	16580	16110	21450	11560	16510	16287.29	7.06	0	-8304	17123	16816	16233	15926	15343	16970	16080	27	4940	500	11880	10	1	5340000	865	13.42	1.34	12	0.95	1206.00	12086.00	18200	20230612	-11.04	11120	20230515	45.59	17900	-9.55	20240403	13070	23.87	20240416	18200	-11.04	20230612	12030	34.58	20231020	4.98	N	224110	500	26 억		376968	N	N	0	N	00	N
62	20240522	121018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16140	-370	5	-2.24	738816540	45308	38.01	16510	16580	16130	21450	11560	16510	16306.54	7.06	0	-7579	17123	16816	16233	15926	15343	16970	16080	27	4940	500	11880	10	1	5340000	862	13.38	1.34	12	0.85	1206.00	12086.00	18200	20230612	-11.32	11120	20230515	45.14	17900	-9.83	20240403	13070	23.49	20240416	18200	-11.32	20230612	12030	34.16	20231020	4.98	N	224110	500	26 억		376968	N	N	0	N	00	N
63	20240522	110912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16180	-330	5	-2.00	677993550	41543	34.85	16510	16580	16160	21450	11560	16510	16320.28	7.06	0	-6920	17123	16816	16233	15926	15343	16970	16080	27	4940	500	11880	10	1	5340000	864	13.42	1.34	12	0.78	1206.00	12086.00	18200	20230612	-11.10	11120	20230515	45.50	17900	-9.61	20240403	13070	23.79	20240416	18200	-11.10	20230612	12030	34.50	20231020	4.98	N	224110	500	26 억		376968	N	N	0	N	00	N
64	20240522	100908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16250	-260	5	-1.57	586601260	35909	30.13	16510	16580	16190	21450	11560	16510	16335.77	7.06	0	-6092	17123	16816	16233	15926	15343	16970	16080	27	4940	500	11880	10	1	5340000	868	13.47	1.34	12	0.67	1206.00	12086.00	18200	20230612	-10.71	11120	20230515	46.13	17900	-9.22	20240403	13070	24.33	20240416	18200	-10.71	20230612	12030	35.08	20231020	4.98	N	224110	500	26 억		376968	N	N	0	N	00	N
65	20240522	090911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16400	-110	5	-0.67	119781250	7274	6.10	16510	16580	16310	21450	11560	16510	16467.04	7.06	0	-47	17123	16816	16233	15926	15343	16970	16080	27	4940	500	11880	10	1	5340000	876	13.60	1.36	12	0.14	1206.00	12086.00	18200	20230612	-9.89	11120	20230515	47.48	17900	-8.38	20240403	13070	25.48	20240416	18200	-9.89	20230612	12030	36.33	20231020	4.98	N	224110	500	26 억		376968	N	N	0	N	00	N
66	20240521	160856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16510	860	2	5.50	1911987080	117532	133.42	15650	16540	15650	20300	10960	15650	16267.31	6.65	0	19973	16456	16052	15736	15332	15016	16255	15535	27	4650	500	11260	10	1	5340000	882	13.69	1.37	12	2.20	1206.00	12086.00	18200	20230612	-9.29	11120	20230515	48.47	17900	-7.77	20240403	13070	26.32	20240416	18200	-9.29	20230612	12030	37.24	20231020	5.22	N	224110	500	26 억		354865	N	N	0	N	00	N
67	20240521	150906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16500	850	2	5.43	1829822890	112548	127.76	15650	16540	15650	20300	10960	15650	16258.16	6.65	0	18458	16456	16052	15736	15332	15016	16255	15535	27	4650	500	11260	10	1	5340000	881	13.68	1.37	12	2.11	1206.00	12086.00	18200	20230612	-9.34	11120	20230515	48.38	17900	-7.82	20240403	13070	26.24	20240416	18200	-9.34	20230612	12030	37.16	20231020	5.22	N	224110	500	26 억		354865	N	N	0	N	00	N
68	20240521	140907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16230	580	2	3.71	1114665380	68944	78.26	15650	16330	15650	20300	10960	15650	16167.69	6.65	0	11314	16456	16052	15736	15332	15016	16255	15535	27	4650	500	11260	10	1	5340000	867	13.46	1.34	12	1.29	1206.00	12086.00	18200	20230612	-10.82	11120	20230515	45.95	17900	-9.33	20240403	13070	24.18	20240416	18200	-10.82	20230612	12030	34.91	20231020	5.22	N	224110	500	26 억		354865	N	N	0	N	00	N
69	20240521	130905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16160	510	2	3.26	1054367970	65214	74.03	15650	16330	15650	20300	10960	15650	16167.82	6.65	0	10975	16456	16052	15736	15332	15016	16255	15535	27	4650	500	11260	10	1	5340000	863	13.40	1.34	12	1.22	1206.00	12086.00	18200	20230612	-11.21	11120	20230515	45.32	17900	-9.72	20240403	13070	23.64	20240416	18200	-11.21	20230612	12030	34.33	20231020	5.22	N	224110	500	26 억		354865	N	N	0	N	00	N
70	20240521	120903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16290	640	2	4.09	921506810	57024	64.73	15650	16330	15650	20300	10960	15650	16159.98	6.65	0	10518	16456	16052	15736	15332	15016	16255	15535	27	4650	500	11260	10	1	5340000	870	13.51	1.35	12	1.07	1206.00	12086.00	18200	20230612	-10.49	11120	20230515	46.49	17900	-8.99	20240403	13070	24.64	20240416	18200	-10.49	20230612	12030	35.41	20231020	5.22	N	224110	500	26 억		354865	N	N	0	N	00	N
71	20240521	110903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16210	560	2	3.58	776987850	48121	54.63	15650	16330	15650	20300	10960	15650	16146.54	6.65	0	9278	16456	16052	15736	15332	15016	16255	15535	27	4650	500	11260	10	1	5340000	866	13.44	1.34	12	0.90	1206.00	12086.00	18200	20230612	-10.93	11120	20230515	45.77	17900	-9.44	20240403	13070	24.02	20240416	18200	-10.93	20230612	12030	34.75	20231020	5.22	N	224110	500	26 억		354865	N	N	0	N	00	N
72	20240521	100904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16080	430	2	2.75	218742500	13756	15.62	15650	16100	15650	20300	10960	15650	15901.61	6.65	0	3641	16456	16052	15736	15332	15016	16255	15535	27	4650	500	11260	10	1	5340000	859	13.33	1.33	12	0.26	1206.00	12086.00	18200	20230612	-11.65	11120	20230515	44.60	17900	-10.17	20240403	13070	23.03	20240416	18200	-11.65	20230612	12030	33.67	20231020	5.22	N	224110	500	26 억		354865	N	N	0	N	00	N
73	20240521	090901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15790	140	2	0.89	11922260	759	0.86	15650	15790	15650	20300	10960	15650	15707.85	6.65	0	-88	16456	16052	15736	15332	15016	16255	15535	27	4650	500	11260	10	1	5340000	843	13.09	1.31	12	0.01	1206.00	12086.00	18200	20230612	-13.24	11120	20230515	42.00	17900	-11.79	20240403	13070	20.81	20240416	18200	-13.24	20230612	12030	31.26	20231020	5.22	N	224110	500	26 억		354865	N	N	0	N	00	N
74	20240517	160906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15500	410	2	2.72	1373369360	89247	126.79	15090	15570	14970	19610	10570	15090	15388.30	5.93	0	16266	15690	15390	14950	14650	14210	15540	14800	27	4520	500	10860	10	1	5340000	828	12.85	1.28	12	1.67	1206.00	12086.00	18200	20230612	-14.84	11110	20230510	39.51	17900	-13.41	20240403	13070	18.59	20240416	18200	-14.84	20230612	11590	33.74	20230517	5.28	N	224110	500	26 억		316887	N	N	0	N	00	N
75	20240517	150909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15500	410	2	2.72	1340841310	87148	123.81	15090	15570	14970	19610	10570	15090	15385.80	5.93	0	16172	15690	15390	14950	14650	14210	15540	14800	27	4520	500	10860	10	1	5340000	828	12.85	1.28	12	1.63	1206.00	12086.00	18200	20230612	-14.84	11110	20230510	39.51	17900	-13.41	20240403	13070	18.59	20240416	18200	-14.84	20230612	11590	33.74	20230517	5.28	N	224110	500	26 억		316887	N	N	0	N	00	N
76	20240517	140901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15480	390	2	2.58	1230033000	79998	113.65	15090	15570	14970	19610	10570	15090	15375.80	5.93	0	14121	15690	15390	14950	14650	14210	15540	14800	27	4520	500	10860	10	1	5340000	827	12.84	1.28	12	1.50	1206.00	12086.00	18200	20230612	-14.95	11110	20230510	39.33	17900	-13.52	20240403	13070	18.44	20240416	18200	-14.95	20230612	11590	33.56	20230517	5.28	N	224110	500	26 억		316887	N	N	0	N	00	N
77	20240517	130855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15400	310	2	2.05	1076245860	70039	99.50	15090	15570	14970	19610	10570	15090	15366.38	5.93	0	11491	15690	15390	14950	14650	14210	15540	14800	27	4520	500	10860	10	1	5340000	822	12.77	1.27	12	1.31	1206.00	12086.00	18200	20230612	-15.38	11110	20230510	38.61	17900	-13.97	20240403	13070	17.83	20240416	18200	-15.38	20230612	11590	32.87	20230517	5.28	N	224110	500	26 억		316887	N	N	0	N	00	N
78	20240517	120855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15400	310	2	2.05	985207920	64124	91.10	15090	15570	14970	19610	10570	15090	15364.11	5.93	0	11695	15690	15390	14950	14650	14210	15540	14800	27	4520	500	10860	10	1	5340000	822	12.77	1.27	12	1.20	1206.00	12086.00	18200	20230612	-15.38	11110	20230510	38.61	17900	-13.97	20240403	13070	17.83	20240416	18200	-15.38	20230612	11590	32.87	20230517	5.28	N	224110	500	26 억		316887	N	N	0	N	00	N
79	20240517	110855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15500	410	2	2.72	711517950	46481	66.04	15090	15560	14970	19610	10570	15090	15307.72	5.93	0	11730	15690	15390	14950	14650	14210	15540	14800	27	4520	500	10860	10	1	5340000	828	12.85	1.28	12	0.87	1206.00	12086.00	18200	20230612	-14.84	11110	20230510	39.51	17900	-13.41	20240403	13070	18.59	20240416	18200	-14.84	20230612	11590	33.74	20230517	5.28	N	224110	500	26 억		316887	N	N	0	N	00	N
80	20240517	100851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15260	170	2	1.13	379501590	24970	35.47	15090	15490	14970	19610	10570	15090	15198.30	5.93	0	7499	15690	15390	14950	14650	14210	15540	14800	27	4520	500	10860	10	1	5340000	815	12.65	1.26	12	0.47	1206.00	12086.00	18200	20230612	-16.15	11110	20230510	37.35	17900	-14.75	20240403	13070	16.76	20240416	18200	-16.15	20230612	11590	31.67	20230517	5.28	N	224110	500	26 억		316887	N	N	0	N	00	N
81	20240517	090856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14980	-110	5	-0.73	62233800	4151	5.90	15090	15090	14970	19610	10570	15090	14992.48	5.93	0	1044	15690	15390	14950	14650	14210	15540	14800	27	4520	500	10860	10	1	5340000	800	12.42	1.24	12	0.08	1206.00	12086.00	18200	20230612	-17.69	11110	20230510	34.83	17900	-16.31	20240403	13070	14.61	20240416	18200	-17.69	20230612	11590	29.25	20230517	5.28	N	224110	500	26 억		316887	N	N	0	N	00	N
82	20240516	160848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15090	330	2	2.24	1045711890	70215	181.98	14750	15250	14510	19180	10340	14760	14889.55	6.19	0	-12585	15106	14932	14646	14472	14186	15020	14560	27	4420	500	10620	10	1	5340000	806	12.51	1.25	12	1.31	1206.00	12086.00	18200	20230612	-17.09	11090	20230509	36.07	17900	-15.70	20240403	13070	15.46	20240416	18200	-17.09	20230612	11240	34.25	20230516	5.33	N	224110	500	26 억		330775	N	N	0	N	00	N
83	20240516	150847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14940	180	2	1.22	977349900	65677	170.22	14750	15250	14510	19180	10340	14760	14881.24	6.19	0	-12256	15106	14932	14646	14472	14186	15020	14560	27	4420	500	10620	10	1	5340000	798	12.39	1.24	12	1.23	1206.00	12086.00	18200	20230612	-17.91	11090	20230509	34.72	17900	-16.54	20240403	13070	14.31	20240416	18200	-17.91	20230612	11240	32.92	20230516	5.33	N	224110	500	26 억		330775	N	N	0	N	00	N
84	20240516	140852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15000	240	2	1.63	316631640	21575	55.92	14750	15250	14510	19180	10340	14760	14675.69	6.19	0	-4509	15106	14932	14646	14472	14186	15020	14560	27	4420	500	10620	10	1	5340000	801	12.44	1.24	12	0.40	1206.00	12086.00	18200	20230612	-17.58	11090	20230509	35.26	17900	-16.20	20240403	13070	14.77	20240416	18200	-17.58	20230612	11240	33.45	20230516	5.33	N	224110	500	26 억		330775	N	N	0	N	00	N
85	20240516	130848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14570	-190	5	-1.29	220278040	15026	38.94	14750	14760	14510	19180	10340	14760	14659.50	6.19	0	-2524	15106	14932	14646	14472	14186	15020	14560	27	4420	500	10620	10	1	5340000	778	12.08	1.21	12	0.28	1206.00	12086.00	18200	20230612	-19.95	11090	20230509	31.38	17900	-18.60	20240403	13070	11.48	20240416	18200	-19.95	20230612	11240	29.63	20230516	5.33	N	224110	500	26 억		330775	N	N	0	N	00	N
86	20240516	120845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14650	-110	5	-0.75	175168250	11935	30.93	14750	14760	14510	19180	10340	14760	14676.55	6.19	0	-693	15106	14932	14646	14472	14186	15020	14560	27	4420	500	10620	10	1	5340000	782	12.15	1.21	12	0.22	1206.00	12086.00	18200	20230612	-19.51	11090	20230509	32.10	17900	-18.16	20240403	13070	12.09	20240416	18200	-19.51	20230612	11240	30.34	20230516	5.33	N	224110	500	26 억		330775	N	N	0	N	00	N
87	20240516	110844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14680	-80	5	-0.54	140774770	9587	24.85	14750	14760	14510	19180	10340	14760	14683.57	6.19	0	-456	15106	14932	14646	14472	14186	15020	14560	27	4420	500	10620	10	1	5340000	784	12.17	1.21	12	0.18	1206.00	12086.00	18200	20230612	-19.34	11090	20230509	32.37	17900	-17.99	20240403	13070	12.32	20240416	18200	-19.34	20230612	11240	30.60	20230516	5.33	N	224110	500	26 억		330775	N	N	0	N	00	N
88	20240516	100847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14760	0	3	0.00	68103740	4643	12.03	14750	14760	14510	19180	10340	14760	14667.17	6.19	0	-1568	15106	14932	14646	14472	14186	15020	14560	27	4420	500	10620	10	1	5340000	788	12.24	1.22	12	0.09	1206.00	12086.00	18200	20230612	-18.90	11090	20230509	33.09	17900	-17.54	20240403	13070	12.93	20240416	18200	-18.90	20230612	11240	31.32	20230516	5.33	N	224110	500	26 억		330775	N	N	0	N	00	N
89	20240516	090847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14710	-50	5	-0.34	23746860	1623	4.21	14750	14750	14510	19180	10340	14760	14627.88	6.19	0	-64	15106	14932	14646	14472	14186	15020	14560	27	4420	500	10620	10	1	5340000	786	12.20	1.22	12	0.03	1206.00	12086.00	18200	20230612	-19.18	11090	20230509	32.64	17900	-17.82	20240403	13070	12.55	20240416	18200	-19.18	20230612	11240	30.87	20230516	5.33	N	224110	500	26 억		330775	N	N	0	N	00	N
90	20240514	160857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14760	360	2	2.50	566155320	38530	203.84	14500	14820	14360	18720	10080	14400	14693.88	5.92	0	12427	15093	14746	14553	14206	14013	14920	14380	27	4320	500	10360	10	1	5340000	788	12.24	1.22	12	0.72	1206.00	12086.00	18200	20230612	-18.90	11090	20230509	33.09	17900	-17.54	20240403	13070	12.93	20240416	18200	-18.90	20230612	11120	32.73	20230515	5.32	N	224110	500	26 억		316314	N	N	0	N	00	N
91	20240514	150900	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14720	320	2	2.22	553426340	37667	199.28	14500	14820	14360	18720	10080	14400	14692.60	5.92	0	12270	15093	14746	14553	14206	14013	14920	14380	27	4320	500	10360	10	1	5340000	786	12.21	1.22	12	0.71	1206.00	12086.00	18200	20230612	-19.12	11090	20230509	32.73	17900	-17.77	20240403	13070	12.62	20240416	18200	-19.12	20230612	11120	32.37	20230515	5.32	N	224110	500	26 억		316314	N	N	0	N	00	N
92	20240514	140859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14750	350	2	2.43	528457110	35969	190.29	14500	14820	14360	18720	10080	14400	14692.02	5.92	0	11936	15093	14746	14553	14206	14013	14920	14380	27	4320	500	10360	10	1	5340000	788	12.23	1.22	12	0.67	1206.00	12086.00	18200	20230612	-18.96	11090	20230509	33.00	17900	-17.60	20240403	13070	12.85	20240416	18200	-18.96	20230612	11120	32.64	20230515	5.32	N	224110	500	26 억		316314	N	N	0	N	00	N
93	20240514	130859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14720	320	2	2.22	406361650	27666	146.37	14500	14820	14360	18720	10080	14400	14688.12	5.92	0	8359	15093	14746	14553	14206	14013	14920	14380	27	4320	500	10360	10	1	5340000	786	12.21	1.22	12	0.52	1206.00	12086.00	18200	20230612	-19.12	11090	20230509	32.73	17900	-17.77	20240403	13070	12.62	20240416	18200	-19.12	20230612	11120	32.37	20230515	5.32	N	224110	500	26 억		316314	N	N	0	N	00	N
94	20240514	120856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14750	350	2	2.43	302772330	20656	109.28	14500	14800	14360	18720	10080	14400	14657.84	5.92	0	5217	15093	14746	14553	14206	14013	14920	14380	27	4320	500	10360	10	1	5340000	788	12.23	1.22	12	0.39	1206.00	12086.00	18200	20230612	-18.96	11090	20230509	33.00	17900	-17.60	20240403	13070	12.85	20240416	18200	-18.96	20230612	11120	32.64	20230515	5.32	N	224110	500	26 억		316314	N	N	0	N	00	N
95	20240514	110857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14690	290	2	2.01	253172660	17286	91.45	14500	14800	14360	18720	10080	14400	14646.11	5.92	0	5204	15093	14746	14553	14206	14013	14920	14380	27	4320	500	10360	10	1	5340000	784	12.18	1.22	12	0.32	1206.00	12086.00	18200	20230612	-19.29	11090	20230509	32.46	17900	-17.93	20240403	13070	12.39	20240416	18200	-19.29	20230612	11120	32.10	20230515	5.32	N	224110	500	26 억		316314	N	N	0	N	00	N
96	20240514	100854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14680	280	2	1.94	136441460	9350	49.47	14500	14690	14360	18720	10080	14400	14592.67	5.92	0	3133	15093	14746	14553	14206	14013	14920	14380	27	4320	500	10360	10	1	5340000	784	12.17	1.21	12	0.18	1206.00	12086.00	18200	20230612	-19.34	11090	20230509	32.37	17900	-17.99	20240403	13070	12.32	20240416	18200	-19.34	20230612	11120	32.01	20230515	5.32	N	224110	500	26 억		316314	N	N	0	N	00	N
97	20240514	090856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14410	10	2	0.07	7330720	508	2.69	14500	14500	14410	18720	10080	14400	14430.55	5.92	0	422	15093	14746	14553	14206	14013	14920	14380	27	4320	500	10360	10	1	5340000	769	11.95	1.19	12	0.01	1206.00	12086.00	18200	20230612	-20.82	11090	20230509	29.94	17900	-19.50	20240403	13070	10.25	20240416	18200	-20.82	20230612	11120	29.59	20230515	5.32	N	224110	500	26 억		316314	N	N	0	N	00	N
98	20240513	160854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14400	-60	5	-0.41	273862590	18882	80.96	14360	14900	14360	18790	10130	14460	14503.90	6.00	0	-4258	14846	14652	14486	14292	14126	14570	14210	27	4330	500	10410	10	1	5340000	769	11.94	1.19	12	0.35	1206.00	12086.00	18200	20230612	-20.88	11030	20230504	30.55	17900	-19.55	20240403	13070	10.18	20240416	18200	-20.88	20230612	11120	29.50	20230515	5.31	N	224110	500	26 억		320572	N	N	0	N	00	N
99	20240513	150857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14450	-10	5	-0.07	251412770	17325	74.28	14360	14900	14360	18790	10130	14460	14511.56	6.00	0	-3987	14846	14652	14486	14292	14126	14570	14210	27	4330	500	10410	10	1	5340000	772	11.98	1.20	12	0.32	1206.00	12086.00	18200	20230612	-20.60	11030	20230504	31.01	17900	-19.27	20240403	13070	10.56	20240416	18200	-20.60	20230612	11120	29.95	20230515	5.31	N	224110	500	26 억		320572	N	N	0	N	00	N
100	20240513	140857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14440	-20	5	-0.14	236608890	16303	69.90	14360	14900	14360	18790	10130	14460	14513.21	6.00	0	-3814	14846	14652	14486	14292	14126	14570	14210	27	4330	500	10410	10	1	5340000	771	11.97	1.19	12	0.31	1206.00	12086.00	18200	20230612	-20.66	11030	20230504	30.92	17900	-19.33	20240403	13070	10.48	20240416	18200	-20.66	20230612	11120	29.86	20230515	5.31	N	224110	500	26 억		320572	N	N	0	N	00	N
101	20240513	130851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14570	110	2	0.76	217279060	14967	64.17	14360	14900	14360	18790	10130	14460	14517.21	6.00	0	-3839	14846	14652	14486	14292	14126	14570	14210	27	4330	500	10410	10	1	5340000	778	12.08	1.21	12	0.28	1206.00	12086.00	18200	20230612	-19.95	11030	20230504	32.09	17900	-18.60	20240403	13070	11.48	20240416	18200	-19.95	20230612	11120	31.03	20230515	5.31	N	224110	500	26 억		320572	N	N	0	N	00	N
102	20240513	120855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14580	120	2	0.83	194428460	13401	57.46	14360	14900	14360	18790	10130	14460	14508.50	6.00	0	-3825	14846	14652	14486	14292	14126	14570	14210	27	4330	500	10410	10	1	5340000	779	12.09	1.21	12	0.25	1206.00	12086.00	18200	20230612	-19.89	11030	20230504	32.18	17900	-18.55	20240403	13070	11.55	20240416	18200	-19.89	20230612	11120	31.12	20230515	5.31	N	224110	500	26 억		320572	N	N	0	N	00	N
103	20240513	110854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14600	140	2	0.97	175549460	12106	51.90	14360	14900	14360	18790	10130	14460	14501.03	6.00	0	-4469	14846	14652	14486	14292	14126	14570	14210	27	4330	500	10410	10	1	5340000	780	12.11	1.21	12	0.23	1206.00	12086.00	18200	20230612	-19.78	11030	20230504	32.37	17900	-18.44	20240403	13070	11.71	20240416	18200	-19.78	20230612	11120	31.29	20230515	5.31	N	224110	500	26 억		320572	N	N	0	N	00	N
104	20240513	100853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14480	20	2	0.14	79834930	5504	23.60	14360	14900	14360	18790	10130	14460	14504.89	6.00	0	-688	14846	14652	14486	14292	14126	14570	14210	27	4330	500	10410	10	1	5340000	773	12.01	1.20	12	0.10	1206.00	12086.00	18200	20230612	-20.44	11030	20230504	31.28	17900	-19.11	20240403	13070	10.79	20240416	18200	-20.44	20230612	11120	30.22	20230515	5.31	N	224110	500	26 억		320572	N	N	0	N	00	N
105	20240513	090857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14580	120	2	0.83	22701690	1562	6.70	14360	14900	14360	18790	10130	14460	14533.73	6.00	0	-384	14846	14652	14486	14292	14126	14570	14210	27	4330	500	10410	10	1	5340000	779	12.09	1.21	12	0.03	1206.00	12086.00	18200	20230612	-19.89	11030	20230504	32.18	17900	-18.55	20240403	13070	11.55	20240416	18200	-19.89	20230612	11120	31.12	20230515	5.31	N	224110	500	26 억		320572	N	N	0	N	00	N
106	20240510	160829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14460	-10	5	-0.07	335971980	23271	51.74	14590	14680	14320	18810	10130	14470	14437.37	6.04	0	-2419	15343	14906	14533	14096	13723	15125	14315	27	4340	500	10410	10	1	5340000	772	11.99	1.20	12	0.44	1206.00	12086.00	18200	20230612	-20.55	11030	20230504	31.10	17900	-19.22	20240403	13070	10.64	20240416	18200	-20.55	20230612	11110	30.15	20230510	5.29	N	224110	500	26 억		322551	N	N	0	N	00	N
107	20240510	150838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14450	-20	5	-0.14	332319120	23018	51.18	14590	14680	14320	18810	10130	14470	14437.36	6.04	0	-2395	15343	14906	14533	14096	13723	15125	14315	27	4340	500	10410	10	1	5340000	772	11.98	1.20	12	0.43	1206.00	12086.00	18200	20230612	-20.60	11030	20230504	31.01	17900	-19.27	20240403	13070	10.56	20240416	18200	-20.60	20230612	11110	30.06	20230510	5.29	N	224110	500	26 억		322551	N	N	0	N	00	N
108	20240510	140839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14490	20	2	0.14	283191250	19615	43.61	14590	14680	14320	18810	10130	14470	14437.48	6.04	0	-2252	15343	14906	14533	14096	13723	15125	14315	27	4340	500	10410	10	1	5340000	774	12.01	1.20	12	0.37	1206.00	12086.00	18200	20230612	-20.38	11030	20230504	31.37	17900	-19.05	20240403	13070	10.86	20240416	18200	-20.38	20230612	11110	30.42	20230510	5.29	N	224110	500	26 억		322551	N	N	0	N	00	N
109	20240510	130831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14410	-60	5	-0.41	257297800	17829	39.64	14590	14680	14320	18810	10130	14470	14431.42	6.04	0	-1801	15343	14906	14533	14096	13723	15125	14315	27	4340	500	10410	10	1	5340000	769	11.95	1.19	12	0.33	1206.00	12086.00	18200	20230612	-20.82	11030	20230504	30.64	17900	-19.50	20240403	13070	10.25	20240416	18200	-20.82	20230612	11110	29.70	20230510	5.29	N	224110	500	26 억		322551	N	N	0	N	00	N
110	20240510	120827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14360	-110	5	-0.76	239021620	16556	36.81	14590	14680	14320	18810	10130	14470	14437.16	6.04	0	-1797	15343	14906	14533	14096	13723	15125	14315	27	4340	500	10410	10	1	5340000	767	11.91	1.19	12	0.31	1206.00	12086.00	18200	20230612	-21.10	11030	20230504	30.19	17900	-19.78	20240403	13070	9.87	20240416	18200	-21.10	20230612	11110	29.25	20230510	5.29	N	224110	500	26 억		322551	N	N	0	N	00	N
111	20240510	110831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14360	-110	5	-0.76	168875030	11669	25.94	14590	14680	14320	18810	10130	14470	14472.11	6.04	0	-2521	15343	14906	14533	14096	13723	15125	14315	27	4340	500	10410	10	1	5340000	767	11.91	1.19	12	0.22	1206.00	12086.00	18200	20230612	-21.10	11030	20230504	30.19	17900	-19.78	20240403	13070	9.87	20240416	18200	-21.10	20230612	11110	29.25	20230510	5.29	N	224110	500	26 억		322551	N	N	0	N	00	N
112	20240510	100830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14490	20	2	0.14	60425900	4158	9.24	14590	14680	14450	18810	10130	14470	14532.44	6.04	0	-463	15343	14906	14533	14096	13723	15125	14315	27	4340	500	10410	10	1	5340000	774	12.01	1.20	12	0.08	1206.00	12086.00	18200	20230612	-20.38	11030	20230504	31.37	17900	-19.05	20240403	13070	10.86	20240416	18200	-20.38	20230612	11110	30.42	20230510	5.29	N	224110	500	26 억		322551	N	N	0	N	00	N
113	20240510	090832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14470	0	3	0.00	26378890	1818	4.04	14590	14620	14450	18810	10130	14470	14509.84	6.04	0	7	15343	14906	14533	14096	13723	15125	14315	27	4340	500	10410	10	1	5340000	773	12.00	1.20	12	0.03	1206.00	12086.00	18200	20230612	-20.49	11030	20230504	31.19	17900	-19.16	20240403	13070	10.71	20240416	18200	-20.49	20230612	11110	30.24	20230510	5.29	N	224110	500	26 억		322551	N	N	0	N	00	N
114	20240509	160848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14470	260	2	1.83	650077660	44805	258.23	14210	14970	14160	18470	9950	14210	14509.06	6.08	0	-2517	14550	14380	14240	14070	13930	14465	14155	27	4260	500	10230	10	1	5340000	773	12.00	1.20	12	0.84	1206.00	12086.00	18200	20230612	-20.49	11030	20230504	31.19	17900	-19.16	20240403	13070	10.71	20240416	18200	-20.49	20230612	11090	30.48	20230509	5.31	N	224110	500	26 억		324847	N	N	0	N	00	N
115	20240509	150847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14490	280	2	1.97	637440870	43932	253.20	14210	14970	14160	18470	9950	14210	14509.72	6.08	0	-2773	14550	14380	14240	14070	13930	14465	14155	27	4260	500	10230	10	1	5340000	774	12.01	1.20	12	0.82	1206.00	12086.00	18200	20230612	-20.38	11030	20230504	31.37	17900	-19.05	20240403	13070	10.86	20240416	18200	-20.38	20230612	11090	30.66	20230509	5.31	N	224110	500	26 억		324847	N	N	0	N	00	N
116	20240509	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14570	360	2	2.53	307916300	21408	123.38	14210	14780	14160	18470	9950	14210	14383.24	6.08	0	-820	14550	14380	14240	14070	13930	14465	14155	27	4260	500	10230	10	1	5340000	778	12.08	1.21	12	0.40	1206.00	12086.00	18200	20230612	-19.95	11030	20230504	32.09	17900	-18.60	20240403	13070	11.48	20240416	18200	-19.95	20230612	11090	31.38	20230509	5.31	N	224110	500	26 억		324847	N	N	0	N	00	N
117	20240509	130832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14320	110	2	0.77	148540260	10414	60.02	14210	14400	14160	18470	9950	14210	14263.52	6.08	0	-2734	14550	14380	14240	14070	13930	14465	14155	27	4260	500	10230	10	1	5340000	765	11.87	1.18	12	0.20	1206.00	12086.00	18200	20230612	-21.32	11030	20230504	29.83	17900	-20.00	20240403	13070	9.56	20240416	18200	-21.32	20230612	11090	29.13	20230509	5.31	N	224110	500	26 억		324847	N	N	0	N	00	N
118	20240509	120831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14180	-30	5	-0.21	111302950	7803	44.97	14210	14400	14180	18470	9950	14210	14264.12	6.08	0	-2346	14550	14380	14240	14070	13930	14465	14155	27	4260	500	10230	10	1	5340000	757	11.76	1.17	12	0.15	1206.00	12086.00	18200	20230612	-22.09	11030	20230504	28.56	17900	-20.78	20240403	13070	8.49	20240416	18200	-22.09	20230612	11090	27.86	20230509	5.31	N	224110	500	26 억		324847	N	N	0	N	00	N
119	20240509	110819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14280	70	2	0.49	67170900	4696	27.06	14210	14400	14180	18470	9950	14210	14303.85	6.08	0	-644	14550	14380	14240	14070	13930	14465	14155	27	4260	500	10230	10	1	5340000	763	11.84	1.18	12	0.09	1206.00	12086.00	18200	20230612	-21.54	11030	20230504	29.47	17900	-20.22	20240403	13070	9.26	20240416	18200	-21.54	20230612	11090	28.76	20230509	5.31	N	224110	500	26 억		324847	N	N	0	N	00	N
120	20240509	100823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14270	60	2	0.42	54846440	3831	22.08	14210	14400	14180	18470	9950	14210	14316.48	6.08	0	-340	14550	14380	14240	14070	13930	14465	14155	27	4260	500	10230	10	1	5340000	762	11.83	1.18	12	0.07	1206.00	12086.00	18200	20230612	-21.59	11030	20230504	29.37	17900	-20.28	20240403	13070	9.18	20240416	18200	-21.59	20230612	11090	28.67	20230509	5.31	N	224110	500	26 억		324847	N	N	0	N	00	N
121	20240509	090819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	90	2	0.63	13312020	935	5.39	14210	14320	14180	18470	9950	14210	14237.45	6.08	0	-191	14550	14380	14240	14070	13930	14465	14155	27	4260	500	10230	10	1	5340000	764	11.86	1.18	12	0.02	1206.00	12086.00	18200	20230612	-21.43	11030	20230504	29.65	17900	-20.11	20240403	13070	9.41	20240416	18200	-21.43	20230612	11090	28.94	20230509	5.31	N	224110	500	26 억		324847	N	N	0	N	00	N
122	20240508	160813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14210	-90	5	-0.63	247137920	17351	92.20	14100	14410	14100	18590	10010	14300	14246.80	6.05	0	1675	14493	14396	14203	14106	13913	14445	14155	27	4290	500	10290	10	1	5340000	759	11.78	1.18	12	0.32	1206.00	12086.00	18200	20230612	-21.92	11030	20230504	28.83	17900	-20.61	20240403	13070	8.72	20240416	18200	-21.92	20230612	11090	28.13	20230509	5.25	N	224110	500	26 억		323099	N	N	0	N	00	N
123	20240508	150819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14290	-10	5	-0.07	201882340	14170	75.30	14100	14410	14100	18590	10010	14300	14247.17	6.05	0	1814	14493	14396	14203	14106	13913	14445	14155	27	4290	500	10290	10	1	5340000	763	11.85	1.18	12	0.27	1206.00	12086.00	18200	20230612	-21.48	11030	20230504	29.56	17900	-20.17	20240403	13070	9.33	20240416	18200	-21.48	20230612	11090	28.85	20230509	5.25	N	224110	500	26 억		323099	N	N	0	N	00	N
124	20240508	140813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14190	-110	5	-0.77	166598560	11695	62.15	14100	14410	14100	18590	10010	14300	14245.28	6.05	0	2323	14493	14396	14203	14106	13913	14445	14155	27	4290	500	10290	10	1	5340000	758	11.77	1.17	12	0.22	1206.00	12086.00	18200	20230612	-22.03	11030	20230504	28.65	17900	-20.73	20240403	13070	8.57	20240416	18200	-22.03	20230612	11090	27.95	20230509	5.25	N	224110	500	26 억		323099	N	N	0	N	00	N
125	20240508	130810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14240	-60	5	-0.42	129997340	9120	48.46	14100	14410	14100	18590	10010	14300	14254.09	6.05	0	623	14493	14396	14203	14106	13913	14445	14155	27	4290	500	10290	10	1	5340000	760	11.81	1.18	12	0.17	1206.00	12086.00	18200	20230612	-21.76	11030	20230504	29.10	17900	-20.45	20240403	13070	8.95	20240416	18200	-21.76	20230612	11090	28.40	20230509	5.25	N	224110	500	26 억		323099	N	N	0	N	00	N
126	20240508	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14230	-70	5	-0.49	116635050	8184	43.49	14100	14410	14100	18590	10010	14300	14251.59	6.05	0	946	14493	14396	14203	14106	13913	14445	14155	27	4290	500	10290	10	1	5340000	760	11.80	1.18	12	0.15	1206.00	12086.00	18200	20230612	-21.81	11030	20230504	29.01	17900	-20.50	20240403	13070	8.88	20240416	18200	-21.81	20230612	11090	28.31	20230509	5.25	N	224110	500	26 억		323099	N	N	0	N	00	N
127	20240508	110849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14320	20	2	0.14	98992140	6946	36.91	14100	14410	14100	18590	10010	14300	14251.68	6.05	0	906	14493	14396	14203	14106	13913	14445	14155	27	4290	500	10290	10	1	5340000	765	11.87	1.18	12	0.13	1206.00	12086.00	18200	20230612	-21.32	11030	20230504	29.83	17900	-20.00	20240403	13070	9.56	20240416	18200	-21.32	20230612	11090	29.13	20230509	5.25	N	224110	500	26 억		323099	N	N	0	N	00	N
128	20240508	100819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14220	-80	5	-0.56	46973000	3316	17.62	14100	14260	14100	18590	10010	14300	14165.56	6.05	0	-129	14493	14396	14203	14106	13913	14445	14155	27	4290	500	10290	10	1	5340000	759	11.79	1.18	12	0.06	1206.00	12086.00	18200	20230612	-21.87	11030	20230504	28.92	17900	-20.56	20240403	13070	8.80	20240416	18200	-21.87	20230612	11090	28.22	20230509	5.25	N	224110	500	26 억		323099	N	N	0	N	00	N
129	20240508	090822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14150	-150	5	-1.05	3514050	249	1.32	14100	14260	14100	18590	10010	14300	14112.65	6.05	0	17	14493	14396	14203	14106	13913	14445	14155	27	4290	500	10290	10	1	5340000	756	11.73	1.17	12	0.00	1206.00	12086.00	18200	20230612	-22.25	11030	20230504	28.29	17900	-20.95	20240403	13070	8.26	20240416	18200	-22.25	20230612	11090	27.59	20230509	5.25	N	224110	500	26 억		323099	N	N	0	N	00	N
130	20240503	160837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	-300	5	-2.10	322496050	22902	91.94	14300	14300	13970	18590	10010	14300	14081.57	5.97	0	-3944	14653	14476	14293	14116	13933	14565	14205	27	4290	500	10290	10	1	5340000	748	11.61	1.16	12	0.43	1206.00	12086.00	18200	20230612	-23.08	10880	20230426	28.68	17900	-21.79	20240403	13070	7.12	20240416	18200	-23.08	20230612	11030	26.93	20230504	5.08	N	224110	500	26 억		318590	N	N	0	N	00	N
131	20240503	150837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	-240	5	-1.68	295404890	20975	84.21	14300	14300	13970	18590	10010	14300	14083.67	5.97	0	-3629	14653	14476	14293	14116	13933	14565	14205	27	4290	500	10290	10	1	5340000	751	11.66	1.16	12	0.39	1206.00	12086.00	18200	20230612	-22.75	10880	20230426	29.23	17900	-21.45	20240403	13070	7.57	20240416	18200	-22.75	20230612	11030	27.47	20230504	5.08	N	224110	500	26 억		318590	N	N	0	N	00	N
132	20240503	140837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14100	-200	5	-1.40	280386290	19905	79.91	14300	14300	13970	18590	10010	14300	14086.22	5.97	0	-3266	14653	14476	14293	14116	13933	14565	14205	27	4290	500	10290	10	1	5340000	753	11.69	1.17	12	0.37	1206.00	12086.00	18200	20230612	-22.53	10880	20230426	29.60	17900	-21.23	20240403	13070	7.88	20240416	18200	-22.53	20230612	11030	27.83	20230504	5.08	N	224110	500	26 억		318590	N	N	0	N	00	N
133	20240503	130838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13990	-310	5	-2.17	248896960	17658	70.89	14300	14300	13970	18590	10010	14300	14095.42	5.97	0	-3291	14653	14476	14293	14116	13933	14565	14205	27	4290	500	10290	10	1	5340000	747	11.60	1.16	12	0.33	1206.00	12086.00	18200	20230612	-23.13	10880	20230426	28.58	17900	-21.84	20240403	13070	7.04	20240416	18200	-23.13	20230612	11030	26.84	20230504	5.08	N	224110	500	26 억		318590	N	N	0	N	00	N
134	20240503	120835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13990	-310	5	-2.17	223832030	15866	63.70	14300	14300	13990	18590	10010	14300	14107.65	5.97	0	-3202	14653	14476	14293	14116	13933	14565	14205	27	4290	500	10290	10	1	5340000	747	11.60	1.16	12	0.30	1206.00	12086.00	18200	20230612	-23.13	10880	20230426	28.58	17900	-21.84	20240403	13070	7.04	20240416	18200	-23.13	20230612	11030	26.84	20230504	5.08	N	224110	500	26 억		318590	N	N	0	N	00	N
135	20240503	110833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14070	-230	5	-1.61	168791850	11946	47.96	14300	14300	14070	18590	10010	14300	14129.57	5.97	0	-2503	14653	14476	14293	14116	13933	14565	14205	27	4290	500	10290	10	1	5340000	751	11.67	1.16	12	0.22	1206.00	12086.00	18200	20230612	-22.69	10880	20230426	29.32	17900	-21.40	20240403	13070	7.65	20240416	18200	-22.69	20230612	11030	27.56	20230504	5.08	N	224110	500	26 억		318590	N	N	0	N	00	N
136	20240503	100831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14140	-160	5	-1.12	97290240	6875	27.60	14300	14300	14110	18590	10010	14300	14151.31	5.97	0	-726	14653	14476	14293	14116	13933	14565	14205	27	4290	500	10290	10	1	5340000	755	11.72	1.17	12	0.13	1206.00	12086.00	18200	20230612	-22.31	10880	20230426	29.96	17900	-21.01	20240403	13070	8.19	20240416	18200	-22.31	20230612	11030	28.20	20230504	5.08	N	224110	500	26 억		318590	N	N	0	N	00	N
137	20240503	090829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14250	-50	5	-0.35	7320620	514	2.06	14300	14300	14180	18590	10010	14300	14242.45	5.97	0	-47	14653	14476	14293	14116	13933	14565	14205	27	4290	500	10290	10	1	5340000	761	11.82	1.18	12	0.01	1206.00	12086.00	18200	20230612	-21.70	10880	20230426	30.97	17900	-20.39	20240403	13070	9.03	20240416	18200	-21.70	20230612	11030	29.19	20230504	5.08	N	224110	500	26 억		318590	N	N	0	N	00	N
138	20240502	160822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	130	2	0.92	351426980	24604	59.70	14170	14470	14110	18420	9920	14170	14283.77	5.83	0	7240	14783	14476	14323	14016	13863	14400	13940	27	4250	500	10200	10	1	5340000	764	11.86	1.18	12	0.46	1206.00	12086.00	18200	20230612	-21.43	10880	20230426	31.43	17900	-20.11	20240403	13070	9.41	20240416	18200	-21.43	20230612	11030	29.65	20230504	5.07	N	224110	500	26 억		311350	N	N	0	N	00	N
139	20240502	150829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14250	80	2	0.56	329087810	23032	55.89	14170	14470	14110	18420	9920	14170	14288.80	5.83	0	6530	14783	14476	14323	14016	13863	14400	13940	27	4250	500	10200	10	1	5340000	761	11.82	1.18	12	0.43	1206.00	12086.00	18200	20230612	-21.70	10880	20230426	30.97	17900	-20.39	20240403	13070	9.03	20240416	18200	-21.70	20230612	11030	29.19	20230504	5.07	N	224110	500	26 억		311350	N	N	0	N	00	N
140	20240502	140824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14240	70	2	0.49	301465230	21093	51.18	14170	14470	14110	18420	9920	14170	14292.78	5.83	0	5728	14783	14476	14323	14016	13863	14400	13940	27	4250	500	10200	10	1	5340000	760	11.81	1.18	12	0.39	1206.00	12086.00	18200	20230612	-21.76	10880	20230426	30.88	17900	-20.45	20240403	13070	8.95	20240416	18200	-21.76	20230612	11030	29.10	20230504	5.07	N	224110	500	26 억		311350	N	N	0	N	00	N
141	20240502	130821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14390	220	2	1.55	283810280	19858	48.19	14170	14470	14110	18420	9920	14170	14292.60	5.83	0	5840	14783	14476	14323	14016	13863	14400	13940	27	4250	500	10200	10	1	5340000	768	11.93	1.19	12	0.37	1206.00	12086.00	18200	20230612	-20.93	10880	20230426	32.26	17900	-19.61	20240403	13070	10.10	20240416	18200	-20.93	20230612	11030	30.46	20230504	5.07	N	224110	500	26 억		311350	N	N	0	N	00	N
142	20240502	120819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14380	210	2	1.48	268925360	18823	45.67	14170	14470	14110	18420	9920	14170	14287.69	5.83	0	5869	14783	14476	14323	14016	13863	14400	13940	27	4250	500	10200	10	1	5340000	768	11.92	1.19	12	0.35	1206.00	12086.00	18200	20230612	-20.99	10880	20230426	32.17	17900	-19.66	20240403	13070	10.02	20240416	18200	-20.99	20230612	11030	30.37	20230504	5.07	N	224110	500	26 억		311350	N	N	0	N	00	N
143	20240502	110818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14430	260	2	1.83	238435250	16699	40.52	14170	14470	14110	18420	9920	14170	14279.07	5.83	0	6281	14783	14476	14323	14016	13863	14400	13940	27	4250	500	10200	10	1	5340000	771	11.97	1.19	12	0.31	1206.00	12086.00	18200	20230612	-20.71	10880	20230426	32.63	17900	-19.39	20240403	13070	10.41	20240416	18200	-20.71	20230612	11030	30.83	20230504	5.07	N	224110	500	26 억		311350	N	N	0	N	00	N
144	20240502	100817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14310	140	2	0.99	163668740	11517	27.95	14170	14350	14110	18420	9920	14170	14211.42	5.83	0	6223	14783	14476	14323	14016	13863	14400	13940	27	4250	500	10200	10	1	5340000	764	11.87	1.18	12	0.22	1206.00	12086.00	18200	20230612	-21.37	10880	20230426	31.53	17900	-20.06	20240403	13070	9.49	20240416	18200	-21.37	20230612	11030	29.74	20230504	5.07	N	224110	500	26 억		311350	N	N	0	N	00	N
145	20240502	090816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14110	-60	5	-0.42	11673510	824	2.00	14170	14190	14110	18420	9920	14170	14166.45	5.83	0	-332	14783	14476	14323	14016	13863	14400	13940	27	4250	500	10200	10	1	5340000	753	11.70	1.17	12	0.02	1206.00	12086.00	18200	20230612	-22.47	10880	20230426	29.69	17900	-21.17	20240403	13070	7.96	20240416	18200	-22.47	20230612	11030	27.92	20230504	5.07	N	224110	500	26 억		311350	N	N	0	N	00	N