KissMeData/448710/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	161342	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21300	1200	2	5.97	2622555700	124892	161.64	20100	21350	20100	26100	14100	20100	20998.28	3.77	0	10749	21966	21032	20566	19632	19166	20800	19400	6	6000	100	14070	50	1	5081792	1082	13.58	2.70	12	2.46	1568.00	7876.00	29750	20240409	-28.40	11050	20231110	92.76	29750	-28.40	20240409	14600	45.89	20240206	29750	-28.40	20240409	11050	92.76	20231110	3.33	N	448710	100	6 억		191783	N	N	0	N	00	N
3	20240531	151343	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21150	1050	2	5.22	2519941050	120063	155.39	20100	21350	20100	26100	14100	20100	20988.86	3.77	0	10669	21966	21032	20566	19632	19166	20800	19400	6	6000	100	14070	50	1	5081792	1075	13.49	2.69	12	2.36	1568.00	7876.00	29750	20240409	-28.91	11050	20231110	91.40	29750	-28.91	20240409	14600	44.86	20240206	29750	-28.91	20240409	11050	91.40	20231110	3.33	N	448710	100	6 억		191783	N	N	0	N	00	N
4	20240531	141341	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21250	1150	2	5.72	2370915250	113029	146.29	20100	21350	20100	26100	14100	20100	20976.56	3.77	0	11211	21966	21032	20566	19632	19166	20800	19400	6	6000	100	14070	50	1	5081792	1080	13.55	2.70	12	2.22	1568.00	7876.00	29750	20240409	-28.57	11050	20231110	92.31	29750	-28.57	20240409	14600	45.55	20240206	29750	-28.57	20240409	11050	92.31	20231110	3.33	N	448710	100	6 억		191783	N	N	0	N	00	N
5	20240531	131344	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21000	900	2	4.48	2066134950	98638	127.66	20100	21350	20100	26100	14100	20100	20947.07	3.77	0	7668	21966	21032	20566	19632	19166	20800	19400	6	6000	100	14070	50	1	5081792	1067	13.39	2.67	12	1.94	1568.00	7876.00	29750	20240409	-29.41	11050	20231110	90.05	29750	-29.41	20240409	14600	43.84	20240206	29750	-29.41	20240409	11050	90.05	20231110	3.33	N	448710	100	6 억		191783	N	N	0	N	00	N
6	20240531	121346	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21150	1050	2	5.22	1904622150	90959	117.72	20100	21350	20100	26100	14100	20100	20939.81	3.77	0	7546	21966	21032	20566	19632	19166	20800	19400	6	6000	100	14070	50	1	5081792	1075	13.49	2.69	12	1.79	1568.00	7876.00	29750	20240409	-28.91	11050	20231110	91.40	29750	-28.91	20240409	14600	44.86	20240206	29750	-28.91	20240409	11050	91.40	20231110	3.33	N	448710	100	6 억		191783	N	N	0	N	00	N
7	20240531	111342	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21050	950	2	4.73	1737366100	83042	107.48	20100	21350	20100	26100	14100	20100	20922.03	3.77	0	5743	21966	21032	20566	19632	19166	20800	19400	6	6000	100	14070	50	1	5081792	1070	13.42	2.67	12	1.63	1568.00	7876.00	29750	20240409	-29.24	11050	20231110	90.50	29750	-29.24	20240409	14600	44.18	20240206	29750	-29.24	20240409	11050	90.50	20231110	3.33	N	448710	100	6 억		191783	N	N	0	N	00	N
8	20240531	101333	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20950	850	2	4.23	931665950	44860	58.06	20100	21150	20100	26100	14100	20100	20769.05	3.77	0	8016	21966	21032	20566	19632	19166	20800	19400	6	6000	100	14070	50	1	5081792	1065	13.36	2.66	12	0.88	1568.00	7876.00	29750	20240409	-29.58	11050	20231110	89.59	29750	-29.58	20240409	14600	43.49	20240206	29750	-29.58	20240409	11050	89.59	20231110	3.33	N	448710	100	6 억		191783	N	N	0	N	00	N
9	20240531	091347	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20600	500	2	2.49	165541950	8143	10.54	20100	20750	20100	26100	14100	20100	20330.77	3.77	0	-12	21966	21032	20566	19632	19166	20800	19400	6	6000	100	14070	50	1	5081792	1047	13.14	2.62	12	0.16	1568.00	7876.00	29750	20240409	-30.76	11050	20231110	86.43	29750	-30.76	20240409	14600	41.10	20240206	29750	-30.76	20240409	11050	86.43	20231110	3.33	N	448710	100	6 억		191783	N	N	0	N	00	N
10	20240530	161336	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20100	-850	5	-4.06	1563589100	75431	60.73	20700	21500	20100	27200	14700	20950	20729.75	3.83	0	-4631	22216	21582	21016	20382	19816	21300	20100	6	6250	100	14660	50	1	5081792	1021	12.82	2.55	12	1.48	1568.00	7876.00	29750	20240409	-32.44	11050	20231110	81.90	29750	-32.44	20240409	14600	37.67	20240206	29750	-32.44	20240409	11050	81.90	20231110	3.37	N	448710	100	6 억		194499	N	N	0	N	00	N
11	20240530	151337	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20350	-600	5	-2.86	1431690600	68887	55.46	20700	21500	20150	27200	14700	20950	20782.52	3.83	0	-5203	22216	21582	21016	20382	19816	21300	20100	6	6250	100	14660	50	1	5081792	1034	12.98	2.58	12	1.36	1568.00	7876.00	29750	20240409	-31.60	11050	20231110	84.16	29750	-31.60	20240409	14600	39.38	20240206	29750	-31.60	20240409	11050	84.16	20231110	3.37	N	448710	100	6 억		194499	N	N	0	N	00	N
12	20240530	141336	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20400	-550	5	-2.63	1335315100	64168	51.66	20700	21500	20150	27200	14700	20950	20809.08	3.83	0	-5163	22216	21582	21016	20382	19816	21300	20100	6	6250	100	14660	50	1	5081792	1037	13.01	2.59	12	1.26	1568.00	7876.00	29750	20240409	-31.43	11050	20231110	84.62	29750	-31.43	20240409	14600	39.73	20240206	29750	-31.43	20240409	11050	84.62	20231110	3.37	N	448710	100	6 억		194499	N	N	0	N	00	N
13	20240530	131337	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20500	-450	5	-2.15	1156863400	55389	44.59	20700	21500	20450	27200	14700	20950	20885.85	3.83	0	-4287	22216	21582	21016	20382	19816	21300	20100	6	6250	100	14660	50	1	5081792	1042	13.07	2.60	12	1.09	1568.00	7876.00	29750	20240409	-31.09	11050	20231110	85.52	29750	-31.09	20240409	14600	40.41	20240206	29750	-31.09	20240409	11050	85.52	20231110	3.37	N	448710	100	6 억		194499	N	N	0	N	00	N
14	20240530	121334	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20650	-300	5	-1.43	1083175500	51795	41.70	20700	21500	20450	27200	14700	20950	20912.55	3.83	0	-4619	22216	21582	21016	20382	19816	21300	20100	6	6250	100	14660	50	1	5081792	1049	13.17	2.62	12	1.02	1568.00	7876.00	29750	20240409	-30.59	11050	20231110	86.88	29750	-30.59	20240409	14600	41.44	20240206	29750	-30.59	20240409	11050	86.88	20231110	3.37	N	448710	100	6 억		194499	N	N	0	N	00	N
15	20240530	111336	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20550	-400	5	-1.91	942551750	44949	36.19	20700	21500	20550	27200	14700	20950	20969.48	3.83	0	-4643	22216	21582	21016	20382	19816	21300	20100	6	6250	100	14660	50	1	5081792	1044	13.11	2.61	12	0.88	1568.00	7876.00	29750	20240409	-30.92	11050	20231110	85.97	29750	-30.92	20240409	14600	40.75	20240206	29750	-30.92	20240409	11050	85.97	20231110	3.37	N	448710	100	6 억		194499	N	N	0	N	00	N
16	20240530	101339	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20650	-300	5	-1.43	750633700	35633	28.69	20700	21500	20650	27200	14700	20950	21066.57	3.83	0	-4021	22216	21582	21016	20382	19816	21300	20100	6	6250	100	14660	50	1	5081792	1049	13.17	2.62	12	0.70	1568.00	7876.00	29750	20240409	-30.59	11050	20231110	86.88	29750	-30.59	20240409	14600	41.44	20240206	29750	-30.59	20240409	11050	86.88	20231110	3.37	N	448710	100	6 억		194499	N	N	0	N	00	N
17	20240530	091338	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21300	350	2	1.67	289649200	13695	11.03	20700	21450	20700	27200	14700	20950	21154.02	3.83	0	247	22216	21582	21016	20382	19816	21300	20100	6	6250	100	14660	50	1	5081792	1082	13.58	2.70	12	0.27	1568.00	7876.00	29750	20240409	-28.40	11050	20231110	92.76	29750	-28.40	20240409	14600	45.89	20240206	29750	-28.40	20240409	11050	92.76	20231110	3.37	N	448710	100	6 억		194499	N	N	0	N	00	N
18	20240529	161325	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20950	-550	5	-2.56	2583256000	123442	44.90	21550	21650	20450	27950	15050	21500	20926.20	4.31	0	-28060	22933	22216	21283	20566	19633	22575	20925	6	6450	100	15050	50	1	5081792	1065	13.36	2.66	12	2.43	1568.00	7876.00	29750	20240409	-29.58	11050	20231110	89.59	29750	-29.58	20240409	14600	43.49	20240206	29750	-29.58	20240409	11050	89.59	20231110	3.49	N	448710	100	6 억		219149	N	N	0	N	00	N
19	20240529	151327	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21000	-500	5	-2.33	2487704450	118883	43.24	21550	21650	20450	27950	15050	21500	20925.02	4.31	0	-27308	22933	22216	21283	20566	19633	22575	20925	6	6450	100	15050	50	1	5081792	1067	13.39	2.67	12	2.34	1568.00	7876.00	29750	20240409	-29.41	11050	20231110	90.05	29750	-29.41	20240409	14600	43.84	20240206	29750	-29.41	20240409	11050	90.05	20231110	3.49	N	448710	100	6 억		219149	N	N	0	N	00	N
20	20240529	141326	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20750	-750	5	-3.49	1887963600	90264	32.83	21550	21650	20450	27950	15050	21500	20915.18	4.31	0	-14656	22933	22216	21283	20566	19633	22575	20925	6	6450	100	15050	50	1	5081792	1054	13.23	2.63	12	1.78	1568.00	7876.00	29750	20240409	-30.25	11050	20231110	87.78	29750	-30.25	20240409	14600	42.12	20240206	29750	-30.25	20240409	11050	87.78	20231110	3.49	N	448710	100	6 억		219149	N	N	0	N	00	N
21	20240529	131328	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20750	-750	5	-3.49	1616377000	77169	28.07	21550	21650	20450	27950	15050	21500	20945.00	4.31	0	-5830	22933	22216	21283	20566	19633	22575	20925	6	6450	100	15050	50	1	5081792	1054	13.23	2.63	12	1.52	1568.00	7876.00	29750	20240409	-30.25	11050	20231110	87.78	29750	-30.25	20240409	14600	42.12	20240206	29750	-30.25	20240409	11050	87.78	20231110	3.49	N	448710	100	6 억		219149	N	N	0	N	00	N
22	20240529	121327	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20850	-650	5	-3.02	1524343100	72744	26.46	21550	21650	20450	27950	15050	21500	20953.92	4.31	0	-5265	22933	22216	21283	20566	19633	22575	20925	6	6450	100	15050	50	1	5081792	1060	13.30	2.65	12	1.43	1568.00	7876.00	29750	20240409	-29.92	11050	20231110	88.69	29750	-29.92	20240409	14600	42.81	20240206	29750	-29.92	20240409	11050	88.69	20231110	3.49	N	448710	100	6 억		219149	N	N	0	N	00	N
23	20240529	111327	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20850	-650	5	-3.02	1395700800	66562	24.21	21550	21650	20450	27950	15050	21500	20967.39	4.31	0	-4819	22933	22216	21283	20566	19633	22575	20925	6	6450	100	15050	50	1	5081792	1060	13.30	2.65	12	1.31	1568.00	7876.00	29750	20240409	-29.92	11050	20231110	88.69	29750	-29.92	20240409	14600	42.81	20240206	29750	-29.92	20240409	11050	88.69	20231110	3.49	N	448710	100	6 억		219149	N	N	0	N	00	N
24	20240529	101317	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20550	-950	5	-4.42	1207880550	57508	20.92	21550	21650	20450	27950	15050	21500	21002.57	4.31	0	-3766	22933	22216	21283	20566	19633	22575	20925	6	6450	100	15050	50	1	5081792	1044	13.11	2.61	12	1.13	1568.00	7876.00	29750	20240409	-30.92	11050	20231110	85.97	29750	-30.92	20240409	14600	40.75	20240206	29750	-30.92	20240409	11050	85.97	20231110	3.49	N	448710	100	6 억		219149	N	N	0	N	00	N
25	20240529	091322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20900	-600	5	-2.79	500291300	23560	8.57	21550	21650	20900	27950	15050	21500	21233.30	4.31	0	451	22933	22216	21283	20566	19633	22575	20925	6	6450	100	15050	50	1	5081792	1062	13.33	2.65	12	0.46	1568.00	7876.00	29750	20240409	-29.75	11050	20231110	89.14	29750	-29.75	20240409	14600	43.15	20240206	29750	-29.75	20240409	11050	89.14	20231110	3.49	N	448710	100	6 억		219149	N	N	0	N	00	N
26	20240528	161317	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21500	1350	2	6.70	5867691100	273916	409.69	20350	22000	20350	26150	14150	20150	21421.48	3.72	0	34689	20650	20400	20000	19750	19350	20525	19875	6	6000	100	14100	50	1	5081792	1093	13.71	2.73	12	5.39	1568.00	7876.00	29750	20240409	-27.73	11050	20231110	94.57	29750	-27.73	20240409	14600	47.26	20240206	29750	-27.73	20240409	11050	94.57	20231110	3.46	N	448710	100	6 억		189109	N	N	0	N	00	N
27	20240528	151319	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21600	1450	2	7.20	5719033050	266992	399.34	20350	22000	20350	26150	14150	20150	21420.24	3.72	0	34808	20650	20400	20000	19750	19350	20525	19875	6	6000	100	14100	50	1	5081792	1098	13.78	2.74	12	5.25	1568.00	7876.00	29750	20240409	-27.39	11050	20231110	95.48	29750	-27.39	20240409	14600	47.95	20240206	29750	-27.39	20240409	11050	95.48	20231110	3.46	N	448710	100	6 억		189109	N	N	0	N	00	N
28	20240528	141322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21400	1250	2	6.20	5110866700	238579	356.84	20350	22000	20350	26150	14150	20150	21422.11	3.72	0	27075	20650	20400	20000	19750	19350	20525	19875	6	6000	100	14100	50	1	5081792	1088	13.65	2.72	12	4.69	1568.00	7876.00	29750	20240409	-28.07	11050	20231110	93.67	29750	-28.07	20240409	14600	46.58	20240206	29750	-28.07	20240409	11050	93.67	20231110	3.46	N	448710	100	6 억		189109	N	N	0	N	00	N
29	20240528	131317	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21750	1600	2	7.94	4557448600	212768	318.23	20350	22000	20350	26150	14150	20150	21419.80	3.72	0	18902	20650	20400	20000	19750	19350	20525	19875	6	6000	100	14100	50	1	5081792	1105	13.87	2.76	12	4.19	1568.00	7876.00	29750	20240409	-26.89	11050	20231110	96.83	29750	-26.89	20240409	14600	48.97	20240206	29750	-26.89	20240409	11050	96.83	20231110	3.46	N	448710	100	6 억		189109	N	N	0	N	00	N
30	20240528	121318	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21550	1400	2	6.95	3908427750	183016	273.73	20350	21950	20350	26150	14150	20150	21355.66	3.72	0	14988	20650	20400	20000	19750	19350	20525	19875	6	6000	100	14100	50	1	5081792	1095	13.74	2.74	12	3.60	1568.00	7876.00	29750	20240409	-27.56	11050	20231110	95.02	29750	-27.56	20240409	14600	47.60	20240206	29750	-27.56	20240409	11050	95.02	20231110	3.46	N	448710	100	6 억		189109	N	N	0	N	00	N
31	20240528	111302	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21550	1400	2	6.95	3018040700	142074	212.50	20350	21800	20350	26150	14150	20150	21242.74	3.72	0	17073	20650	20400	20000	19750	19350	20525	19875	6	6000	100	14100	50	1	5081792	1095	13.74	2.74	12	2.80	1568.00	7876.00	29750	20240409	-27.56	11050	20231110	95.02	29750	-27.56	20240409	14600	47.60	20240206	29750	-27.56	20240409	11050	95.02	20231110	3.46	N	448710	100	6 억		189109	N	N	0	N	00	N
32	20240528	101316	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21400	1250	2	6.20	1218376900	58607	87.66	20350	21400	20350	26150	14150	20150	20788.93	3.72	0	9203	20650	20400	20000	19750	19350	20525	19875	6	6000	100	14100	50	1	5081792	1088	13.65	2.72	12	1.15	1568.00	7876.00	29750	20240409	-28.07	11050	20231110	93.67	29750	-28.07	20240409	14600	46.58	20240206	29750	-28.07	20240409	11050	93.67	20231110	3.46	N	448710	100	6 억		189109	N	N	0	N	00	N
33	20240528	091320	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20550	400	2	1.99	161006800	7857	11.75	20350	20700	20350	26150	14150	20150	20492.15	3.72	0	603	20650	20400	20000	19750	19350	20525	19875	6	6000	100	14100	50	1	5081792	1044	13.11	2.61	12	0.15	1568.00	7876.00	29750	20240409	-30.92	11050	20231110	85.97	29750	-30.92	20240409	14600	40.75	20240206	29750	-30.92	20240409	11050	85.97	20231110	3.46	N	448710	100	6 억		189109	N	N	0	N	00	N
34	20240527	161301	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20150	460	2	2.34	1315079510	66082	78.55	19700	20250	19600	25550	13790	19690	19900.47	3.50	0	11398	20250	19970	19820	19540	19390	19895	19465	6	5860	100	13780	50	1	5081792	1024	12.85	2.56	12	1.30	1568.00	7876.00	29750	20240409	-32.27	11050	20231110	82.35	29750	-32.27	20240409	14600	38.01	20240206	29750	-32.27	20240409	11050	82.35	20231110	3.43	N	448710	100	6 억		178051	N	N	0	N	00	N
35	20240527	151320	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20200	510	2	2.59	1243446460	62528	74.32	19700	20250	19600	25550	13790	19690	19886.23	3.50	0	10775	20250	19970	19820	19540	19390	19895	19465	6	5860	100	13780	50	1	5081792	1027	12.88	2.56	12	1.23	1568.00	7876.00	29750	20240409	-32.10	11050	20231110	82.81	29750	-32.10	20240409	14600	38.36	20240206	29750	-32.10	20240409	11050	82.81	20231110	3.43	N	448710	100	6 억		178051	N	N	0	N	00	N
36	20240527	141316	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20050	360	2	1.83	981198060	49488	58.82	19700	20250	19600	25550	13790	19690	19826.99	3.50	0	7093	20250	19970	19820	19540	19390	19895	19465	6	5860	100	13780	50	1	5081792	1019	12.79	2.55	12	0.97	1568.00	7876.00	29750	20240409	-32.61	11050	20231110	81.45	29750	-32.61	20240409	14600	37.33	20240206	29750	-32.61	20240409	11050	81.45	20231110	3.43	N	448710	100	6 억		178051	N	N	0	N	00	N
37	20240527	131316	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19780	90	2	0.46	731550940	36986	43.96	19700	19920	19600	25550	13790	19690	19779.13	3.50	0	2642	20250	19970	19820	19540	19390	19895	19465	6	5860	100	13780	10	1	5081792	1005	12.61	2.51	12	0.73	1568.00	7876.00	29750	20240409	-33.51	11050	20231110	79.00	29750	-33.51	20240409	14600	35.48	20240206	29750	-33.51	20240409	11050	79.00	20231110	3.43	N	448710	100	6 억		178051	N	N	0	N	00	N
38	20240527	121315	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19760	70	2	0.36	633466840	32020	38.06	19700	19920	19600	25550	13790	19690	19783.47	3.50	0	776	20250	19970	19820	19540	19390	19895	19465	6	5860	100	13780	10	1	5081792	1004	12.60	2.51	12	0.63	1568.00	7876.00	29750	20240409	-33.58	11050	20231110	78.82	29750	-33.58	20240409	14600	35.34	20240206	29750	-33.58	20240409	11050	78.82	20231110	3.43	N	448710	100	6 억		178051	N	N	0	N	00	N
39	20240527	111315	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19800	110	2	0.56	586977940	29672	35.27	19700	19920	19600	25550	13790	19690	19782.22	3.50	0	950	20250	19970	19820	19540	19390	19895	19465	6	5860	100	13780	10	1	5081792	1006	12.63	2.51	12	0.58	1568.00	7876.00	29750	20240409	-33.45	11050	20231110	79.19	29750	-33.45	20240409	14600	35.62	20240206	29750	-33.45	20240409	11050	79.19	20231110	3.43	N	448710	100	6 억		178051	N	N	0	N	00	N
40	20240527	101312	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19770	80	2	0.41	413617260	20901	24.84	19700	19920	19600	25550	13790	19690	19789.35	3.50	0	-1371	20250	19970	19820	19540	19390	19895	19465	6	5860	100	13780	10	1	5081792	1005	12.61	2.51	12	0.41	1568.00	7876.00	29750	20240409	-33.55	11050	20231110	78.91	29750	-33.55	20240409	14600	35.41	20240206	29750	-33.55	20240409	11050	78.91	20231110	3.43	N	448710	100	6 억		178051	N	N	0	N	00	N
41	20240527	091316	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19780	90	2	0.46	113473900	5756	6.84	19700	19870	19600	25550	13790	19690	19714.02	3.50	0	-1246	20250	19970	19820	19540	19390	19895	19465	6	5860	100	13780	10	1	5081792	1005	12.61	2.51	12	0.11	1568.00	7876.00	29750	20240409	-33.51	11050	20231110	79.00	29750	-33.51	20240409	14600	35.48	20240206	29750	-33.51	20240409	11050	79.00	20231110	3.43	N	448710	100	6 억		178051	N	N	0	N	00	N
42	20240524	161200	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19690	-410	5	-2.04	1657644040	83710	84.77	19950	20100	19670	26100	14100	20100	19803.24	3.41	0	3256	21733	20916	20483	19666	19233	20700	19450	6	6000	100	14070	10	1	5081792	1001	12.56	2.50	12	1.65	1568.00	7876.00	29750	20240409	-33.82	11050	20231110	78.19	29750	-33.82	20240409	14600	34.86	20240206	29750	-33.82	20240409	11050	78.19	20231110	3.60	N	448710	100	6 억		173189	N	N	0	N	00	N
43	20240524	151203	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19750	-350	5	-1.74	1505172580	75967	76.93	19950	20100	19670	26100	14100	20100	19813.43	3.41	0	2693	21733	20916	20483	19666	19233	20700	19450	6	6000	100	14070	10	1	5081792	1004	12.60	2.51	12	1.49	1568.00	7876.00	29750	20240409	-33.61	11050	20231110	78.73	29750	-33.61	20240409	14600	35.27	20240206	29750	-33.61	20240409	11050	78.73	20231110	3.60	N	448710	100	6 억		173189	N	N	0	N	00	N
44	20240524	141208	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19810	-290	5	-1.44	1188895440	59938	60.70	19950	20100	19720	26100	14100	20100	19835.33	3.41	0	1672	21733	20916	20483	19666	19233	20700	19450	6	6000	100	14070	10	1	5081792	1007	12.63	2.52	12	1.18	1568.00	7876.00	29750	20240409	-33.41	11050	20231110	79.28	29750	-33.41	20240409	14600	35.68	20240206	29750	-33.41	20240409	11050	79.28	20231110	3.60	N	448710	100	6 억		173189	N	N	0	N	00	N
45	20240524	131202	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19800	-300	5	-1.49	1070838790	53979	54.66	19950	20100	19720	26100	14100	20100	19837.97	3.41	0	1522	21733	20916	20483	19666	19233	20700	19450	6	6000	100	14070	10	1	5081792	1006	12.63	2.51	12	1.06	1568.00	7876.00	29750	20240409	-33.45	11050	20231110	79.19	29750	-33.45	20240409	14600	35.62	20240206	29750	-33.45	20240409	11050	79.19	20231110	3.60	N	448710	100	6 억		173189	N	N	0	N	00	N
46	20240524	121204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19750	-350	5	-1.74	976052780	49187	49.81	19950	20100	19720	26100	14100	20100	19843.61	3.41	0	955	21733	20916	20483	19666	19233	20700	19450	6	6000	100	14070	10	1	5081792	1004	12.60	2.51	12	0.97	1568.00	7876.00	29750	20240409	-33.61	11050	20231110	78.73	29750	-33.61	20240409	14600	35.27	20240206	29750	-33.61	20240409	11050	78.73	20231110	3.60	N	448710	100	6 억		173189	N	N	0	N	00	N
47	20240524	111203	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19780	-320	5	-1.59	903086020	45492	46.07	19950	20100	19730	26100	14100	20100	19851.43	3.41	0	427	21733	20916	20483	19666	19233	20700	19450	6	6000	100	14070	10	1	5081792	1005	12.61	2.51	12	0.90	1568.00	7876.00	29750	20240409	-33.51	11050	20231110	79.00	29750	-33.51	20240409	14600	35.48	20240206	29750	-33.51	20240409	11050	79.00	20231110	3.60	N	448710	100	6 억		173189	N	N	0	N	00	N
48	20240524	101211	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19850	-250	5	-1.24	656397510	33035	33.45	19950	20100	19750	26100	14100	20100	19869.62	3.41	0	-2647	21733	20916	20483	19666	19233	20700	19450	6	6000	100	14070	10	1	5081792	1009	12.66	2.52	12	0.65	1568.00	7876.00	29750	20240409	-33.28	11050	20231110	79.64	29750	-33.28	20240409	14600	35.96	20240206	29750	-33.28	20240409	11050	79.64	20231110	3.60	N	448710	100	6 억		173189	N	N	0	N	00	N
49	20240524	091204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	19920	-180	5	-0.90	185128080	9284	9.40	19950	20100	19810	26100	14100	20100	19940.21	3.41	0	329	21733	20916	20483	19666	19233	20700	19450	6	6000	100	14070	10	1	5081792	1012	12.70	2.53	12	0.18	1568.00	7876.00	29750	20240409	-33.04	11050	20231110	80.27	29750	-33.04	20240409	14600	36.44	20240206	29750	-33.04	20240409	11050	80.27	20231110	3.60	N	448710	100	6 억		173189	N	N	0	N	00	N
50	20240523	161201	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20100	-850	5	-4.06	1998001700	98516	82.98	21250	21300	20050	27200	14700	20950	20281.52	3.34	0	4243	22483	21716	20933	20166	19383	22100	20550	6	6250	100	14660	50	1	5081792	1021	12.82	2.55	12	1.94	1568.00	7876.00	29750	20240409	-32.44	11050	20231110	81.90	29750	-32.44	20240409	14600	37.67	20240206	29750	-32.44	20240409	11050	81.90	20231110	3.49	N	448710	100	6 억		169902	N	N	0	N	00	N
51	20240523	151204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20200	-750	5	-3.58	1863243550	91815	77.34	21250	21300	20050	27200	14700	20950	20293.20	3.34	0	4115	22483	21716	20933	20166	19383	22100	20550	6	6250	100	14660	50	1	5081792	1027	12.88	2.56	12	1.81	1568.00	7876.00	29750	20240409	-32.10	11050	20231110	82.81	29750	-32.10	20240409	14600	38.36	20240206	29750	-32.10	20240409	11050	82.81	20231110	3.49	N	448710	100	6 억		169902	N	N	0	N	00	N
52	20240523	141207	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20100	-850	5	-4.06	1545808350	76035	64.05	21250	21300	20050	27200	14700	20950	20329.94	3.34	0	3875	22483	21716	20933	20166	19383	22100	20550	6	6250	100	14660	50	1	5081792	1021	12.82	2.55	12	1.50	1568.00	7876.00	29750	20240409	-32.44	11050	20231110	81.90	29750	-32.44	20240409	14600	37.67	20240206	29750	-32.44	20240409	11050	81.90	20231110	3.49	N	448710	100	6 억		169902	N	N	0	N	00	N
53	20240523	131206	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20250	-700	5	-3.34	1341227550	65892	55.50	21250	21300	20050	27200	14700	20950	20354.62	3.34	0	2946	22483	21716	20933	20166	19383	22100	20550	6	6250	100	14660	50	1	5081792	1029	12.91	2.57	12	1.30	1568.00	7876.00	29750	20240409	-31.93	11050	20231110	83.26	29750	-31.93	20240409	14600	38.70	20240206	29750	-31.93	20240409	11050	83.26	20231110	3.49	N	448710	100	6 억		169902	N	N	0	N	00	N
54	20240523	121201	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20350	-600	5	-2.86	1218670450	59834	50.40	21250	21300	20050	27200	14700	20950	20367.18	3.34	0	3470	22483	21716	20933	20166	19383	22100	20550	6	6250	100	14660	50	1	5081792	1034	12.98	2.58	12	1.18	1568.00	7876.00	29750	20240409	-31.60	11050	20231110	84.16	29750	-31.60	20240409	14600	39.38	20240206	29750	-31.60	20240409	11050	84.16	20231110	3.49	N	448710	100	6 억		169902	N	N	0	N	00	N
55	20240523	111200	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20250	-700	5	-3.34	1034421200	50737	42.74	21250	21300	20050	27200	14700	20950	20387.52	3.34	0	4444	22483	21716	20933	20166	19383	22100	20550	6	6250	100	14660	50	1	5081792	1029	12.91	2.57	12	1.00	1568.00	7876.00	29750	20240409	-31.93	11050	20231110	83.26	29750	-31.93	20240409	14600	38.70	20240206	29750	-31.93	20240409	11050	83.26	20231110	3.49	N	448710	100	6 억		169902	N	N	0	N	00	N
56	20240523	101202	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20500	-450	5	-2.15	359202800	17338	14.60	21250	21300	20450	27200	14700	20950	20717.19	3.34	0	-2990	22483	21716	20933	20166	19383	22100	20550	6	6250	100	14660	50	1	5081792	1042	13.07	2.60	12	0.34	1568.00	7876.00	29750	20240409	-31.09	11050	20231110	85.52	29750	-31.09	20240409	14600	40.41	20240206	29750	-31.09	20240409	11050	85.52	20231110	3.49	N	448710	100	6 억		169902	N	N	0	N	00	N
57	20240523	091207	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20600	-350	5	-1.67	145571100	6956	5.86	21250	21300	20550	27200	14700	20950	20927.30	3.34	0	-4062	22483	21716	20933	20166	19383	22100	20550	6	6250	100	14660	50	1	5081792	1047	13.14	2.62	12	0.14	1568.00	7876.00	29750	20240409	-30.76	11050	20231110	86.43	29750	-30.76	20240409	14600	41.10	20240206	29750	-30.76	20240409	11050	86.43	20231110	3.49	N	448710	100	6 억		169902	N	N	0	N	00	N
58	20240522	161150	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20950	450	2	2.20	2469102450	118175	132.85	20600	21700	20150	26650	14350	20500	20893.55	3.15	0	19543	21200	20850	20450	20100	19700	20650	19900	6	6150	100	14350	50	1	5081792	1065	13.36	2.66	12	2.33	1568.00	7876.00	29750	20240409	-29.58	11050	20231110	89.59	29750	-29.58	20240409	14600	43.49	20240206	29750	-29.58	20240409	11050	89.59	20231110	3.56	N	448710	100	6 억		160039	N	N	0	N	00	N
59	20240522	151200	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20950	450	2	2.20	2408473800	115273	129.59	20600	21700	20150	26650	14350	20500	20893.65	3.15	0	19198	21200	20850	20450	20100	19700	20650	19900	6	6150	100	14350	50	1	5081792	1065	13.36	2.66	12	2.27	1568.00	7876.00	29750	20240409	-29.58	11050	20231110	89.59	29750	-29.58	20240409	14600	43.49	20240206	29750	-29.58	20240409	11050	89.59	20231110	3.56	N	448710	100	6 억		160039	N	N	0	N	00	N
60	20240522	141159	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21000	500	2	2.44	2047616200	98016	110.19	20600	21700	20150	26650	14350	20500	20890.63	3.15	0	19438	21200	20850	20450	20100	19700	20650	19900	6	6150	100	14350	50	1	5081792	1067	13.39	2.67	12	1.93	1568.00	7876.00	29750	20240409	-29.41	11050	20231110	90.05	29750	-29.41	20240409	14600	43.84	20240206	29750	-29.41	20240409	11050	90.05	20231110	3.56	N	448710	100	6 억		160039	N	N	0	N	00	N
61	20240522	131154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21350	850	2	4.15	1778848550	85328	95.93	20600	21700	20150	26650	14350	20500	20847.18	3.15	0	20862	21200	20850	20450	20100	19700	20650	19900	6	6150	100	14350	50	1	5081792	1085	13.62	2.71	12	1.68	1568.00	7876.00	29750	20240409	-28.24	11050	20231110	93.21	29750	-28.24	20240409	14600	46.23	20240206	29750	-28.24	20240409	11050	93.21	20231110	3.56	N	448710	100	6 억		160039	N	N	0	N	00	N
62	20240522	121249	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21300	800	2	3.90	1541669600	74212	83.43	20600	21700	20150	26650	14350	20500	20773.86	3.15	0	20491	21200	20850	20450	20100	19700	20650	19900	6	6150	100	14350	50	1	5081792	1082	13.58	2.70	12	1.46	1568.00	7876.00	29750	20240409	-28.40	11050	20231110	92.76	29750	-28.40	20240409	14600	45.89	20240206	29750	-28.40	20240409	11050	92.76	20231110	3.56	N	448710	100	6 억		160039	N	N	0	N	00	N
63	20240522	111205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20850	350	2	1.71	1013690600	49304	55.43	20600	20950	20150	26650	14350	20500	20560.01	3.15	0	7387	21200	20850	20450	20100	19700	20650	19900	6	6150	100	14350	50	1	5081792	1060	13.30	2.65	12	0.97	1568.00	7876.00	29750	20240409	-29.92	11050	20231110	88.69	29750	-29.92	20240409	14600	42.81	20240206	29750	-29.92	20240409	11050	88.69	20231110	3.56	N	448710	100	6 억		160039	N	N	0	N	00	N
64	20240522	101157	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20700	200	2	0.98	605574000	29717	33.41	20600	20700	20150	26650	14350	20500	20378.03	3.15	0	3056	21200	20850	20450	20100	19700	20650	19900	6	6150	100	14350	50	1	5081792	1052	13.20	2.63	12	0.58	1568.00	7876.00	29750	20240409	-30.42	11050	20231110	87.33	29750	-30.42	20240409	14600	41.78	20240206	29750	-30.42	20240409	11050	87.33	20231110	3.56	N	448710	100	6 억		160039	N	N	0	N	00	N
65	20240522	091159	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20300	-200	5	-0.98	148026850	7224	8.12	20600	20700	20300	26650	14350	20500	20490.98	3.15	0	-1623	21200	20850	20450	20100	19700	20650	19900	6	6150	100	14350	50	1	5081792	1032	12.95	2.58	12	0.14	1568.00	7876.00	29750	20240409	-31.76	11050	20231110	83.71	29750	-31.76	20240409	14600	39.04	20240206	29750	-31.76	20240409	11050	83.71	20231110	3.56	N	448710	100	6 억		160039	N	N	0	N	00	N
66	20240521	161140	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20500	-350	5	-1.68	1797222350	87879	115.83	20750	20800	20050	27100	14600	20850	20451.09	2.92	0	11430	21550	21200	20950	20600	20350	21075	20475	6	6250	100	14590	50	1	5081792	1042	13.07	2.60	12	1.73	1568.00	7876.00	29750	20240409	-31.09	11050	20231110	85.52	29750	-31.09	20240409	14600	40.41	20240206	29750	-31.09	20240409	11050	85.52	20231110	3.63	N	448710	100	6 억		148349	N	N	0	N	00	N
67	20240521	151154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20400	-450	5	-2.16	1713813450	83810	110.47	20750	20800	20050	27100	14600	20850	20448.79	2.92	0	11221	21550	21200	20950	20600	20350	21075	20475	6	6250	100	14590	50	1	5081792	1037	13.01	2.59	12	1.65	1568.00	7876.00	29750	20240409	-31.43	11050	20231110	84.62	29750	-31.43	20240409	14600	39.73	20240206	29750	-31.43	20240409	11050	84.62	20231110	3.63	N	448710	100	6 억		148349	N	N	0	N	00	N
68	20240521	141154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20550	-300	5	-1.44	1310872700	64035	84.41	20750	20800	20050	27100	14600	20850	20471.19	2.92	0	6672	21550	21200	20950	20600	20350	21075	20475	6	6250	100	14590	50	1	5081792	1044	13.11	2.61	12	1.26	1568.00	7876.00	29750	20240409	-30.92	11050	20231110	85.97	29750	-30.92	20240409	14600	40.75	20240206	29750	-30.92	20240409	11050	85.97	20231110	3.63	N	448710	100	6 억		148349	N	N	0	N	00	N
69	20240521	131152	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20600	-250	5	-1.20	1246585200	60901	80.27	20750	20800	20050	27100	14600	20850	20469.04	2.92	0	6653	21550	21200	20950	20600	20350	21075	20475	6	6250	100	14590	50	1	5081792	1047	13.14	2.62	12	1.20	1568.00	7876.00	29750	20240409	-30.76	11050	20231110	86.43	29750	-30.76	20240409	14600	41.10	20240206	29750	-30.76	20240409	11050	86.43	20231110	3.63	N	448710	100	6 억		148349	N	N	0	N	00	N
70	20240521	121149	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20600	-250	5	-1.20	1114494800	54462	71.79	20750	20800	20050	27100	14600	20850	20463.71	2.92	0	5082	21550	21200	20950	20600	20350	21075	20475	6	6250	100	14590	50	1	5081792	1047	13.14	2.62	12	1.07	1568.00	7876.00	29750	20240409	-30.76	11050	20231110	86.43	29750	-30.76	20240409	14600	41.10	20240206	29750	-30.76	20240409	11050	86.43	20231110	3.63	N	448710	100	6 억		148349	N	N	0	N	00	N
71	20240521	111150	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20500	-350	5	-1.68	938075000	45833	60.41	20750	20800	20050	27100	14600	20850	20467.24	2.92	0	791	21550	21200	20950	20600	20350	21075	20475	6	6250	100	14590	50	1	5081792	1042	13.07	2.60	12	0.90	1568.00	7876.00	29750	20240409	-31.09	11050	20231110	85.52	29750	-31.09	20240409	14600	40.41	20240206	29750	-31.09	20240409	11050	85.52	20231110	3.63	N	448710	100	6 억		148349	N	N	0	N	00	N
72	20240521	101150	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20350	-500	5	-2.40	735813600	35962	47.40	20750	20800	20050	27100	14600	20850	20460.86	2.92	0	406	21550	21200	20950	20600	20350	21075	20475	6	6250	100	14590	50	1	5081792	1034	12.98	2.58	12	0.71	1568.00	7876.00	29750	20240409	-31.60	11050	20231110	84.16	29750	-31.60	20240409	14600	39.38	20240206	29750	-31.60	20240409	11050	84.16	20231110	3.63	N	448710	100	6 억		148349	N	N	0	N	00	N
73	20240521	091146	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20600	-250	5	-1.20	146409550	7097	9.35	20750	20800	20500	27100	14600	20850	20629.78	2.92	0	2249	21550	21200	20950	20600	20350	21075	20475	6	6250	100	14590	50	1	5081792	1047	13.14	2.62	12	0.14	1568.00	7876.00	29750	20240409	-30.76	11050	20231110	86.43	29750	-30.76	20240409	14600	41.10	20240206	29750	-30.76	20240409	11050	86.43	20231110	3.63	N	448710	100	6 억		148349	N	N	0	N	00	N
74	20240517	161154	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20900	-1200	5	-5.43	2783754700	131310	72.28	22200	22200	20800	28700	15500	22100	21202.43	2.68	0	7952	23600	22850	22350	21600	21100	22600	21350	6	6600	100	15470	50	1	5081792	1062	13.33	2.65	12	2.58	1568.00	7876.00	29750	20240409	-29.75	11050	20231110	89.14	29750	-29.75	20240409	14600	43.15	20240206	29750	-29.75	20240409	11050	89.14	20231110	3.87	N	448710	100	6 억		136150	N	N	0	N	00	N
75	20240517	151157	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	20900	-1200	5	-5.43	2635384700	124211	68.37	22200	22200	20800	28700	15500	22100	21216.49	2.68	0	7886	23600	22850	22350	21600	21100	22600	21350	6	6600	100	15470	50	1	5081792	1062	13.33	2.65	12	2.44	1568.00	7876.00	29750	20240409	-29.75	11050	20231110	89.14	29750	-29.75	20240409	14600	43.15	20240206	29750	-29.75	20240409	11050	89.14	20231110	3.87	N	448710	100	6 억		136150	N	N	0	N	00	N
76	20240517	141147	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21000	-1100	5	-4.98	2313878900	108836	59.91	22200	22200	20850	28700	15500	22100	21259.69	2.68	0	5991	23600	22850	22350	21600	21100	22600	21350	6	6600	100	15470	50	1	5081792	1067	13.39	2.67	12	2.14	1568.00	7876.00	29750	20240409	-29.41	11050	20231110	90.05	29750	-29.41	20240409	14600	43.84	20240206	29750	-29.41	20240409	11050	90.05	20231110	3.87	N	448710	100	6 억		136150	N	N	0	N	00	N
77	20240517	131139	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21000	-1100	5	-4.98	2041210650	95831	52.75	22200	22200	20950	28700	15500	22100	21299.51	2.68	0	6215	23600	22850	22350	21600	21100	22600	21350	6	6600	100	15470	50	1	5081792	1067	13.39	2.67	12	1.89	1568.00	7876.00	29750	20240409	-29.41	11050	20231110	90.05	29750	-29.41	20240409	14600	43.84	20240206	29750	-29.41	20240409	11050	90.05	20231110	3.87	N	448710	100	6 억		136150	N	N	0	N	00	N
78	20240517	121138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21150	-950	5	-4.30	1900585000	89167	49.08	22200	22200	20950	28700	15500	22100	21314.27	2.68	0	5221	23600	22850	22350	21600	21100	22600	21350	6	6600	100	15470	50	1	5081792	1075	13.49	2.69	12	1.75	1568.00	7876.00	29750	20240409	-28.91	11050	20231110	91.40	29750	-28.91	20240409	14600	44.86	20240206	29750	-28.91	20240409	11050	91.40	20231110	3.87	N	448710	100	6 억		136150	N	N	0	N	00	N
79	20240517	111138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21100	-1000	5	-4.52	1595959850	74682	41.11	22200	22200	20950	28700	15500	22100	21369.38	2.68	0	4360	23600	22850	22350	21600	21100	22600	21350	6	6600	100	15470	50	1	5081792	1072	13.46	2.68	12	1.47	1568.00	7876.00	29750	20240409	-29.08	11050	20231110	90.95	29750	-29.08	20240409	14600	44.52	20240206	29750	-29.08	20240409	11050	90.95	20231110	3.87	N	448710	100	6 억		136150	N	N	0	N	00	N
80	20240517	101132	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21550	-550	5	-2.49	608738150	27996	15.41	22200	22200	21500	28700	15500	22100	21742.85	2.68	0	-1648	23600	22850	22350	21600	21100	22600	21350	6	6600	100	15470	50	1	5081792	1095	13.74	2.74	12	0.55	1568.00	7876.00	29750	20240409	-27.56	11050	20231110	95.02	29750	-27.56	20240409	14600	47.60	20240206	29750	-27.56	20240409	11050	95.02	20231110	3.87	N	448710	100	6 억		136150	N	N	0	N	00	N
81	20240517	091139	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21900	-200	5	-0.90	146322950	6665	3.67	22200	22200	21750	28700	15500	22100	21952.36	2.68	0	-1340	23600	22850	22350	21600	21100	22600	21350	6	6600	100	15470	50	1	5081792	1113	13.97	2.78	12	0.13	1568.00	7876.00	29750	20240409	-26.39	11050	20231110	98.19	29750	-26.39	20240409	14600	50.00	20240206	29750	-26.39	20240409	11050	98.19	20231110	3.87	N	448710	100	6 억		136150	N	N	0	N	00	N
82	20240516	161129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22100	-1000	5	-4.33	4000971550	180151	97.22	23050	23100	21850	30000	16200	23100	22205.82	2.76	0	-3063	24600	23850	23250	22500	21900	23550	22200	6	6900	100	16170	50	1	5081792	1123	14.09	2.81	12	3.55	1568.00	7876.00	29750	20240409	-25.71	11050	20231110	100.00	29750	-25.71	20240409	14600	51.37	20240206	29750	-25.71	20240409	11050	100.00	20231110	3.67	N	448710	100	6 억		140332	N	N	0	N	00	N
83	20240516	151127	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22100	-1000	5	-4.33	3780747800	170195	91.85	23050	23100	21850	30000	16200	23100	22210.71	2.76	0	-4009	24600	23850	23250	22500	21900	23550	22200	6	6900	100	16170	50	1	5081792	1123	14.09	2.81	12	3.35	1568.00	7876.00	29750	20240409	-25.71	11050	20231110	100.00	29750	-25.71	20240409	14600	51.37	20240206	29750	-25.71	20240409	11050	100.00	20231110	3.67	N	448710	100	6 억		140332	N	N	0	N	00	N
84	20240516	141135	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22150	-950	5	-4.11	3433107950	154443	83.35	23050	23100	21850	30000	16200	23100	22225.17	2.76	0	-5354	24600	23850	23250	22500	21900	23550	22200	6	6900	100	16170	50	1	5081792	1126	14.13	2.81	12	3.04	1568.00	7876.00	29750	20240409	-25.55	11050	20231110	100.45	29750	-25.55	20240409	14600	51.71	20240206	29750	-25.55	20240409	11050	100.45	20231110	3.67	N	448710	100	6 억		140332	N	N	0	N	00	N
85	20240516	131129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22150	-950	5	-4.11	3208023550	144248	77.85	23050	23100	21850	30000	16200	23100	22235.62	2.76	0	-5405	24600	23850	23250	22500	21900	23550	22200	6	6900	100	16170	50	1	5081792	1126	14.13	2.81	12	2.84	1568.00	7876.00	29750	20240409	-25.55	11050	20231110	100.45	29750	-25.55	20240409	14600	51.71	20240206	29750	-25.55	20240409	11050	100.45	20231110	3.67	N	448710	100	6 억		140332	N	N	0	N	00	N
86	20240516	121125	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22100	-1000	5	-4.33	3139678000	141163	76.18	23050	23100	21850	30000	16200	23100	22237.41	2.76	0	-5438	24600	23850	23250	22500	21900	23550	22200	6	6900	100	16170	50	1	5081792	1123	14.09	2.81	12	2.78	1568.00	7876.00	29750	20240409	-25.71	11050	20231110	100.00	29750	-25.71	20240409	14600	51.37	20240206	29750	-25.71	20240409	11050	100.00	20231110	3.67	N	448710	100	6 억		140332	N	N	0	N	00	N
87	20240516	111124	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	21950	-1150	5	-4.98	2395171800	107272	57.89	23050	23100	21950	30000	16200	23100	22323.17	2.76	0	-5242	24600	23850	23250	22500	21900	23550	22200	6	6900	100	16170	50	1	5081792	1115	14.00	2.79	12	2.11	1568.00	7876.00	29750	20240409	-26.22	11050	20231110	98.64	29750	-26.22	20240409	14600	50.34	20240206	29750	-26.22	20240409	11050	98.64	20231110	3.67	N	448710	100	6 억		140332	N	N	0	N	00	N
88	20240516	101128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22250	-850	5	-3.68	1496356150	66496	35.89	23050	23100	22150	30000	16200	23100	22496.87	2.76	0	-4571	24600	23850	23250	22500	21900	23550	22200	6	6900	100	16170	50	1	5081792	1131	14.19	2.83	12	1.31	1568.00	7876.00	29750	20240409	-25.21	11050	20231110	101.36	29750	-25.21	20240409	14600	52.40	20240206	29750	-25.21	20240409	11050	101.36	20231110	3.67	N	448710	100	6 억		140332	N	N	0	N	00	N
89	20240516	091128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22600	-500	5	-2.16	427348250	18719	10.10	23050	23100	22600	30000	16200	23100	22819.62	2.76	0	-1664	24600	23850	23250	22500	21900	23550	22200	6	6900	100	16170	50	1	5081792	1148	14.41	2.87	12	0.37	1568.00	7876.00	29750	20240409	-24.03	11050	20231110	104.52	29750	-24.03	20240409	14600	54.79	20240206	29750	-24.03	20240409	11050	104.52	20231110	3.67	N	448710	100	6 억		140332	N	N	0	N	00	N
90	20240514	161141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23100	-500	5	-2.12	4241137500	182771	129.93	23700	24000	22650	30650	16550	23600	23205.96	2.79	0	-3013	24800	24200	23700	23100	22600	23950	22850	6	7050	100	16520	50	1	5081792	1174	14.73	2.93	12	3.60	1568.00	7876.00	29750	20240409	-22.35	11050	20231110	109.05	29750	-22.35	20240409	14600	58.22	20240206	29750	-22.35	20240409	11050	109.05	20231110	3.90	N	448710	100	6 억		141891	N	N	0	N	00	N
91	20240514	151143	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23050	-550	5	-2.33	4015691800	173009	122.99	23700	24000	22650	30650	16550	23600	23210.71	2.79	0	-1229	24800	24200	23700	23100	22600	23950	22850	6	7050	100	16520	50	1	5081792	1171	14.70	2.93	12	3.40	1568.00	7876.00	29750	20240409	-22.52	11050	20231110	108.60	29750	-22.52	20240409	14600	57.88	20240206	29750	-22.52	20240409	11050	108.60	20231110	3.90	N	448710	100	6 억		141891	N	N	0	N	00	N
92	20240514	141144	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23300	-300	5	-1.27	3179970050	136956	97.36	23700	24000	22650	30650	16550	23600	23218.71	2.79	0	-3682	24800	24200	23700	23100	22600	23950	22850	6	7050	100	16520	50	1	5081792	1184	14.86	2.96	12	2.70	1568.00	7876.00	29750	20240409	-21.68	11050	20231110	110.86	29750	-21.68	20240409	14600	59.59	20240206	29750	-21.68	20240409	11050	110.86	20231110	3.90	N	448710	100	6 억		141891	N	N	0	N	00	N
93	20240514	131144	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22850	-750	5	-3.18	1674784800	72857	51.79	23700	23850	22650	30650	16550	23600	22986.65	2.79	0	-9280	24800	24200	23700	23100	22600	23950	22850	6	7050	100	16520	50	1	5081792	1161	14.57	2.90	12	1.43	1568.00	7876.00	29750	20240409	-23.19	11050	20231110	106.79	29750	-23.19	20240409	14600	56.51	20240206	29750	-23.19	20240409	11050	106.79	20231110	3.90	N	448710	100	6 억		141891	N	N	0	N	00	N
94	20240514	121140	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22900	-700	5	-2.97	1493327000	64916	46.15	23700	23850	22650	30650	16550	23600	23003.29	2.79	0	-8920	24800	24200	23700	23100	22600	23950	22850	6	7050	100	16520	50	1	5081792	1164	14.60	2.91	12	1.28	1568.00	7876.00	29750	20240409	-23.03	11050	20231110	107.24	29750	-23.03	20240409	14600	56.85	20240206	29750	-23.03	20240409	11050	107.24	20231110	3.90	N	448710	100	6 억		141891	N	N	0	N	00	N
95	20240514	111141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22950	-650	5	-2.75	1372723750	59645	42.40	23700	23850	22650	30650	16550	23600	23014.15	2.79	0	-6903	24800	24200	23700	23100	22600	23950	22850	6	7050	100	16520	50	1	5081792	1166	14.64	2.91	12	1.17	1568.00	7876.00	29750	20240409	-22.86	11050	20231110	107.69	29750	-22.86	20240409	14600	57.19	20240206	29750	-22.86	20240409	11050	107.69	20231110	3.90	N	448710	100	6 억		141891	N	N	0	N	00	N
96	20240514	101139	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22950	-650	5	-2.75	826121700	35693	25.37	23700	23850	22900	30650	16550	23600	23144.23	2.79	0	-4173	24800	24200	23700	23100	22600	23950	22850	6	7050	100	16520	50	1	5081792	1166	14.64	2.91	12	0.70	1568.00	7876.00	29750	20240409	-22.86	11050	20231110	107.69	29750	-22.86	20240409	14600	57.19	20240206	29750	-22.86	20240409	11050	107.69	20231110	3.90	N	448710	100	6 억		141891	N	N	0	N	00	N
97	20240514	091140	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23200	-400	5	-1.69	228620700	9776	6.95	23700	23850	23200	30650	16550	23600	23384.24	2.79	0	-2503	24800	24200	23700	23100	22600	23950	22850	6	7050	100	16520	50	1	5081792	1179	14.80	2.95	12	0.19	1568.00	7876.00	29750	20240409	-22.02	11050	20231110	109.95	29750	-22.02	20240409	14600	58.90	20240206	29750	-22.02	20240409	11050	109.95	20231110	3.90	N	448710	100	6 억		141891	N	N	0	N	00	N
98	20240513	161137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23600	-300	5	-1.26	3313782600	140067	97.21	24000	24300	23200	31050	16750	23900	23656.37	3.11	0	-16996	24700	24300	23650	23250	22600	24500	23450	6	7150	100	16730	50	1	5081792	1199	15.05	3.00	12	2.76	1568.00	7876.00	29750	20240409	-20.67	11050	20231110	113.57	29750	-20.67	20240409	14600	61.64	20240206	29750	-20.67	20240409	11050	113.57	20231110	3.89	N	448710	100	6 억		157888	N	N	0	N	00	N
99	20240513	151141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23550	-350	5	-1.46	3172673950	134081	93.05	24000	24300	23200	31050	16750	23900	23659.95	3.11	0	-16547	24700	24300	23650	23250	22600	24500	23450	6	7150	100	16730	50	1	5081792	1197	15.02	2.99	12	2.64	1568.00	7876.00	29750	20240409	-20.84	11050	20231110	113.12	29750	-20.84	20240409	14600	61.30	20240206	29750	-20.84	20240409	11050	113.12	20231110	3.89	N	448710	100	6 억		157888	N	N	0	N	00	N
100	20240513	141141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23400	-500	5	-2.09	2969507650	125402	87.03	24000	24300	23200	31050	16750	23900	23677.52	3.11	0	-14485	24700	24300	23650	23250	22600	24500	23450	6	7150	100	16730	50	1	5081792	1189	14.92	2.97	12	2.47	1568.00	7876.00	29750	20240409	-21.34	11050	20231110	111.76	29750	-21.34	20240409	14600	60.27	20240206	29750	-21.34	20240409	11050	111.76	20231110	3.89	N	448710	100	6 억		157888	N	N	0	N	00	N
101	20240513	131135	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	-650	5	-2.72	2774943600	117059	81.24	24000	24300	23200	31050	16750	23900	23703.25	3.11	0	-11527	24700	24300	23650	23250	22600	24500	23450	6	7150	100	16730	50	1	5081792	1182	14.83	2.95	12	2.30	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	3.89	N	448710	100	6 억		157888	N	N	0	N	00	N
102	20240513	121138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23500	-400	5	-1.67	2374423700	99904	69.33	24000	24300	23200	31050	16750	23900	23765.23	3.11	0	-7476	24700	24300	23650	23250	22600	24500	23450	6	7150	100	16730	50	1	5081792	1194	14.99	2.98	12	1.97	1568.00	7876.00	29750	20240409	-21.01	11050	20231110	112.67	29750	-21.01	20240409	14600	60.96	20240206	29750	-21.01	20240409	11050	112.67	20231110	3.89	N	448710	100	6 억		157888	N	N	0	N	00	N
103	20240513	111137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23650	-250	5	-1.05	2145668750	90194	62.60	24000	24300	23200	31050	16750	23900	23787.81	3.11	0	-8169	24700	24300	23650	23250	22600	24500	23450	6	7150	100	16730	50	1	5081792	1202	15.08	3.00	12	1.77	1568.00	7876.00	29750	20240409	-20.50	11050	20231110	114.03	29750	-20.50	20240409	14600	61.99	20240206	29750	-20.50	20240409	11050	114.03	20231110	3.89	N	448710	100	6 억		157888	N	N	0	N	00	N
104	20240513	101137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23600	-300	5	-1.26	1579737500	65995	45.80	24000	24300	23600	31050	16750	23900	23938.01	3.11	0	-6124	24700	24300	23650	23250	22600	24500	23450	6	7150	100	16730	50	1	5081792	1199	15.05	3.00	12	1.30	1568.00	7876.00	29750	20240409	-20.67	11050	20231110	113.57	29750	-20.67	20240409	14600	61.64	20240206	29750	-20.67	20240409	11050	113.57	20231110	3.89	N	448710	100	6 억		157888	N	N	0	N	00	N
105	20240513	091140	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24000	100	2	0.42	572314800	23842	16.55	24000	24150	23900	31050	16750	23900	24010.74	3.11	0	-6553	24700	24300	23650	23250	22600	24500	23450	6	7150	100	16730	50	1	5081792	1220	15.31	3.05	12	0.47	1568.00	7876.00	29750	20240409	-19.33	11050	20231110	117.19	29750	-19.33	20240409	14600	64.38	20240206	29750	-19.33	20240409	11050	117.19	20231110	3.89	N	448710	100	6 억		157888	N	N	0	N	00	N
106	20240510	161105	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23900	850	2	3.69	3329680650	141131	129.73	23450	24050	23000	29950	16150	23050	23592.18	2.75	0	18542	23950	23500	23100	22650	22250	23300	22450	6	6900	100	16130	50	1	5081792	1215	15.24	3.03	12	2.78	1568.00	7876.00	29750	20240409	-19.66	11050	20231110	116.29	29750	-19.66	20240409	14600	63.70	20240206	29750	-19.66	20240409	11050	116.29	20231110	3.82	N	448710	100	6 억		139940	N	N	0	N	00	N
107	20240510	151114	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23900	850	2	3.69	3173426050	134593	123.72	23450	24050	23000	29950	16150	23050	23577.94	2.75	0	18731	23950	23500	23100	22650	22250	23300	22450	6	6900	100	16130	50	1	5081792	1215	15.24	3.03	12	2.65	1568.00	7876.00	29750	20240409	-19.66	11050	20231110	116.29	29750	-19.66	20240409	14600	63.70	20240206	29750	-19.66	20240409	11050	116.29	20231110	3.82	N	448710	100	6 억		139940	N	N	0	N	00	N
108	20240510	141117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23700	650	2	2.82	2470318750	105202	96.71	23450	23900	23000	29950	16150	23050	23481.67	2.75	0	16428	23950	23500	23100	22650	22250	23300	22450	6	6900	100	16130	50	1	5081792	1204	15.11	3.01	12	2.07	1568.00	7876.00	29750	20240409	-20.34	11050	20231110	114.48	29750	-20.34	20240409	14600	62.33	20240206	29750	-20.34	20240409	11050	114.48	20231110	3.82	N	448710	100	6 억		139940	N	N	0	N	00	N
109	20240510	131106	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23500	450	2	1.95	1636676400	70042	64.39	23450	23650	23000	29950	16150	23050	23367.07	2.75	0	8566	23950	23500	23100	22650	22250	23300	22450	6	6900	100	16130	50	1	5081792	1194	14.99	2.98	12	1.38	1568.00	7876.00	29750	20240409	-21.01	11050	20231110	112.67	29750	-21.01	20240409	14600	60.96	20240206	29750	-21.01	20240409	11050	112.67	20231110	3.82	N	448710	100	6 억		139940	N	N	0	N	00	N
110	20240510	121101	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23450	400	2	1.74	1279028400	54807	50.38	23450	23650	23000	29950	16150	23050	23336.95	2.75	0	2777	23950	23500	23100	22650	22250	23300	22450	6	6900	100	16130	50	1	5081792	1192	14.96	2.98	12	1.08	1568.00	7876.00	29750	20240409	-21.18	11050	20231110	112.22	29750	-21.18	20240409	14600	60.62	20240206	29750	-21.18	20240409	11050	112.22	20231110	3.82	N	448710	100	6 억		139940	N	N	0	N	00	N
111	20240510	111108	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23400	350	2	1.52	1069350100	45825	42.12	23450	23650	23000	29950	16150	23050	23335.52	2.75	0	2013	23950	23500	23100	22650	22250	23300	22450	6	6900	100	16130	50	1	5081792	1189	14.92	2.97	12	0.90	1568.00	7876.00	29750	20240409	-21.34	11050	20231110	111.76	29750	-21.34	20240409	14600	60.27	20240206	29750	-21.34	20240409	11050	111.76	20231110	3.82	N	448710	100	6 억		139940	N	N	0	N	00	N
112	20240510	101106	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23150	100	2	0.43	472650250	20390	18.74	23450	23450	23000	29950	16150	23050	23180.49	2.75	0	-759	23950	23500	23100	22650	22250	23300	22450	6	6900	100	16130	50	1	5081792	1176	14.76	2.94	12	0.40	1568.00	7876.00	29750	20240409	-22.18	11050	20231110	109.50	29750	-22.18	20240409	14600	58.56	20240206	29750	-22.18	20240409	11050	109.50	20231110	3.82	N	448710	100	6 억		139940	N	N	0	N	00	N
113	20240510	091110	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23200	150	2	0.65	115322200	4962	4.56	23450	23450	23100	29950	16150	23050	23241.07	2.75	0	-1666	23950	23500	23100	22650	22250	23300	22450	6	6900	100	16130	50	1	5081792	1179	14.80	2.95	12	0.10	1568.00	7876.00	29750	20240409	-22.02	11050	20231110	109.95	29750	-22.02	20240409	14600	58.90	20240206	29750	-22.02	20240409	11050	109.95	20231110	3.82	N	448710	100	6 억		139940	N	N	0	N	00	N
114	20240509	161130	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23050	0	3	0.00	2511215150	108589	25.82	23100	23550	22700	29950	16150	23050	23125.96	2.94	0	-9678	25383	24216	23183	22016	20983	24800	22600	6	6900	100	16130	50	1	5081792	1171	14.70	2.93	12	2.14	1568.00	7876.00	29750	20240409	-22.52	11050	20231110	108.60	29750	-22.52	20240409	14600	57.88	20240206	29750	-22.52	20240409	11050	108.60	20231110	3.87	N	448710	100	6 억		149602	N	N	0	N	00	N
115	20240509	151125	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	200	2	0.87	2318488100	100207	23.83	23100	23550	22700	29950	16150	23050	23136.99	2.94	0	-8156	25383	24216	23183	22016	20983	24800	22600	6	6900	100	16130	50	1	5081792	1182	14.83	2.95	12	1.97	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	3.87	N	448710	100	6 억		149602	N	N	0	N	00	N
116	20240509	140958	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22850	-200	5	-0.87	2035245100	87854	20.89	23100	23550	22700	29950	16150	23050	23166.22	2.94	0	-7261	25383	24216	23183	22016	20983	24800	22600	6	6900	100	16130	50	1	5081792	1161	14.57	2.90	12	1.73	1568.00	7876.00	29750	20240409	-23.19	11050	20231110	106.79	29750	-23.19	20240409	14600	56.51	20240206	29750	-23.19	20240409	11050	106.79	20231110	3.87	N	448710	100	6 억		149602	N	N	0	N	00	N
117	20240509	131109	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22900	-150	5	-0.65	1830804500	78901	18.76	23100	23550	22700	29950	16150	23050	23203.82	2.94	0	-5239	25383	24216	23183	22016	20983	24800	22600	6	6900	100	16130	50	1	5081792	1164	14.60	2.91	12	1.55	1568.00	7876.00	29750	20240409	-23.03	11050	20231110	107.24	29750	-23.03	20240409	14600	56.85	20240206	29750	-23.03	20240409	11050	107.24	20231110	3.87	N	448710	100	6 억		149602	N	N	0	N	00	N
118	20240509	121104	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23300	250	2	1.08	1389518300	59765	14.21	23100	23550	22700	29950	16150	23050	23249.70	2.94	0	-3091	25383	24216	23183	22016	20983	24800	22600	6	6900	100	16130	50	1	5081792	1184	14.86	2.96	12	1.18	1568.00	7876.00	29750	20240409	-21.68	11050	20231110	110.86	29750	-21.68	20240409	14600	59.59	20240206	29750	-21.68	20240409	11050	110.86	20231110	3.87	N	448710	100	6 억		149602	N	N	0	N	00	N
119	20240509	111048	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23400	350	2	1.52	1131155450	48696	11.58	23100	23550	22700	29950	16150	23050	23228.92	2.94	0	-5742	25383	24216	23183	22016	20983	24800	22600	6	6900	100	16130	50	1	5081792	1189	14.92	2.97	12	0.96	1568.00	7876.00	29750	20240409	-21.34	11050	20231110	111.76	29750	-21.34	20240409	14600	60.27	20240206	29750	-21.34	20240409	11050	111.76	20231110	3.87	N	448710	100	6 억		149602	N	N	0	N	00	N
120	20240509	101053	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23300	250	2	1.08	720765650	31184	7.42	23100	23500	22700	29950	16150	23050	23113.32	2.94	0	-9543	25383	24216	23183	22016	20983	24800	22600	6	6900	100	16130	50	1	5081792	1184	14.86	2.96	12	0.61	1568.00	7876.00	29750	20240409	-21.68	11050	20231110	110.86	29750	-21.68	20240409	14600	59.59	20240206	29750	-21.68	20240409	11050	110.86	20231110	3.87	N	448710	100	6 억		149602	N	N	0	N	00	N
121	20240509	091054	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23150	100	2	0.43	204313550	8794	2.09	23100	23500	23050	29950	16150	23050	23233.29	2.94	0	-2430	25383	24216	23183	22016	20983	24800	22600	6	6900	100	16130	50	1	5081792	1176	14.76	2.94	12	0.17	1568.00	7876.00	29750	20240409	-22.18	11050	20231110	109.50	29750	-22.18	20240409	14600	58.56	20240206	29750	-22.18	20240409	11050	109.50	20231110	3.87	N	448710	100	6 억		149602	N	N	0	N	00	N
122	20240508	161042	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23050	550	2	2.44	9829303850	418523	333.72	22600	24350	22150	29250	15750	22500	23486.58	2.79	0	7217	23133	22816	22433	22116	21733	22625	21925	6	6750	100	15750	50	1	5081792	1171	14.70	2.93	12	8.24	1568.00	7876.00	29750	20240409	-22.52	11050	20231110	108.60	29750	-22.52	20240409	14600	57.88	20240206	29750	-22.52	20240409	11050	108.60	20231110	3.90	N	448710	100	6 억		141713	N	N	0	N	00	N
123	20240508	151046	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23050	550	2	2.44	9693025550	412599	329.00	22600	24350	22150	29250	15750	22500	23492.71	2.79	0	8663	23133	22816	22433	22116	21733	22625	21925	6	6750	100	15750	50	1	5081792	1171	14.70	2.93	12	8.12	1568.00	7876.00	29750	20240409	-22.52	11050	20231110	108.60	29750	-22.52	20240409	14600	57.88	20240206	29750	-22.52	20240409	11050	108.60	20231110	3.90	N	448710	100	6 억		141713	N	N	0	N	00	N
124	20240508	141040	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23050	550	2	2.44	9408181850	400192	319.10	22600	24350	22150	29250	15750	22500	23509.28	2.79	0	9398	23133	22816	22433	22116	21733	22625	21925	6	6750	100	15750	50	1	5081792	1171	14.70	2.93	12	7.88	1568.00	7876.00	29750	20240409	-22.52	11050	20231110	108.60	29750	-22.52	20240409	14600	57.88	20240206	29750	-22.52	20240409	11050	108.60	20231110	3.90	N	448710	100	6 억		141713	N	N	0	N	00	N
125	20240508	131039	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	750	2	3.33	9166916800	389750	310.78	22600	24350	22150	29250	15750	22500	23520.11	2.79	0	10901	23133	22816	22433	22116	21733	22625	21925	6	6750	100	15750	50	1	5081792	1182	14.83	2.95	12	7.67	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	3.90	N	448710	100	6 억		141713	N	N	0	N	00	N
126	20240508	121037	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23200	700	2	3.11	8890813250	377912	301.34	22600	24350	22150	29250	15750	22500	23526.27	2.79	0	12323	23133	22816	22433	22116	21733	22625	21925	6	6750	100	15750	50	1	5081792	1179	14.80	2.95	12	7.44	1568.00	7876.00	29750	20240409	-22.02	11050	20231110	109.95	29750	-22.02	20240409	14600	58.90	20240206	29750	-22.02	20240409	11050	109.95	20231110	3.90	N	448710	100	6 억		141713	N	N	0	N	00	N
127	20240508	111117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	850	2	3.78	8503439950	361267	288.07	22600	24350	22150	29250	15750	22500	23537.96	2.79	0	14071	23133	22816	22433	22116	21733	22625	21925	6	6750	100	15750	50	1	5081792	1187	14.89	2.96	12	7.11	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	3.90	N	448710	100	6 억		141713	N	N	0	N	00	N
128	20240508	101049	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23050	550	2	2.44	4882974500	207334	165.32	22600	24350	22150	29250	15750	22500	23551.48	2.79	0	12638	23133	22816	22433	22116	21733	22625	21925	6	6750	100	15750	50	1	5081792	1171	14.70	2.93	12	4.08	1568.00	7876.00	29750	20240409	-22.52	11050	20231110	108.60	29750	-22.52	20240409	14600	57.88	20240206	29750	-22.52	20240409	11050	108.60	20231110	3.90	N	448710	100	6 억		141713	N	N	0	N	00	N
129	20240508	091053	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22450	-50	5	-0.22	141904150	6340	5.06	22600	22600	22200	29250	15750	22500	22381.52	2.79	0	-781	23133	22816	22433	22116	21733	22625	21925	6	6750	100	15750	50	1	5081792	1141	14.32	2.85	12	0.12	1568.00	7876.00	29750	20240409	-24.54	11050	20231110	103.17	29750	-24.54	20240409	14600	53.77	20240206	29750	-24.54	20240409	11050	103.17	20231110	3.90	N	448710	100	6 억		141713	N	N	0	N	00	N
130	20240503	161113	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22650	-900	5	-3.82	2531140700	110037	80.53	23750	23800	22600	30600	16500	23550	23005.52	2.83	0	-21248	24650	24100	23300	22750	21950	24375	23025	6	7050	100	16480	50	1	5081792	1151	14.45	2.88	12	2.17	1568.00	7876.00	29750	20240409	-23.87	11050	20231110	104.98	29750	-23.87	20240409	14600	55.14	20240206	29750	-23.87	20240409	11050	104.98	20231110	4.03	N	448710	100	6 억		143632	N	N	0	N	00	N
131	20240503	151113	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22700	-850	5	-3.61	2321887100	100796	73.77	23750	23800	22650	30600	16500	23550	23035.51	2.83	0	-19730	24650	24100	23300	22750	21950	24375	23025	6	7050	100	16480	50	1	5081792	1154	14.48	2.88	12	1.98	1568.00	7876.00	29750	20240409	-23.70	11050	20231110	105.43	29750	-23.70	20240409	14600	55.48	20240206	29750	-23.70	20240409	11050	105.43	20231110	4.03	N	448710	100	6 억		143632	N	N	0	N	00	N
132	20240503	141116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22700	-850	5	-3.61	2014243150	87265	63.87	23750	23800	22650	30600	16500	23550	23081.91	2.83	0	-15039	24650	24100	23300	22750	21950	24375	23025	6	7050	100	16480	50	1	5081792	1154	14.48	2.88	12	1.72	1568.00	7876.00	29750	20240409	-23.70	11050	20231110	105.43	29750	-23.70	20240409	14600	55.48	20240206	29750	-23.70	20240409	11050	105.43	20231110	4.03	N	448710	100	6 억		143632	N	N	0	N	00	N
133	20240503	131114	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22850	-700	5	-2.97	1708017350	73801	54.01	23750	23800	22800	30600	16500	23550	23143.55	2.83	0	-11488	24650	24100	23300	22750	21950	24375	23025	6	7050	100	16480	50	1	5081792	1161	14.57	2.90	12	1.45	1568.00	7876.00	29750	20240409	-23.19	11050	20231110	106.79	29750	-23.19	20240409	14600	56.51	20240206	29750	-23.19	20240409	11050	106.79	20231110	4.03	N	448710	100	6 억		143632	N	N	0	N	00	N
134	20240503	121112	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23100	-450	5	-1.91	1554184400	67090	49.10	23750	23800	22850	30600	16500	23550	23165.66	2.83	0	-8158	24650	24100	23300	22750	21950	24375	23025	6	7050	100	16480	50	1	5081792	1174	14.73	2.93	12	1.32	1568.00	7876.00	29750	20240409	-22.35	11050	20231110	109.05	29750	-22.35	20240409	14600	58.22	20240206	29750	-22.35	20240409	11050	109.05	20231110	4.03	N	448710	100	6 억		143632	N	N	0	N	00	N
135	20240503	111111	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23000	-550	5	-2.34	1376931950	59375	43.45	23750	23800	22850	30600	16500	23550	23190.43	2.83	0	-6340	24650	24100	23300	22750	21950	24375	23025	6	7050	100	16480	50	1	5081792	1169	14.67	2.92	12	1.17	1568.00	7876.00	29750	20240409	-22.69	11050	20231110	108.14	29750	-22.69	20240409	14600	57.53	20240206	29750	-22.69	20240409	11050	108.14	20231110	4.03	N	448710	100	6 억		143632	N	N	0	N	00	N
136	20240503	101106	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	-300	5	-1.27	899460750	38653	28.29	23750	23800	23000	30600	16500	23550	23270.14	2.83	0	-2531	24650	24100	23300	22750	21950	24375	23025	6	7050	100	16480	50	1	5081792	1182	14.83	2.95	12	0.76	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	4.03	N	448710	100	6 억		143632	N	N	0	N	00	N
137	20240503	091103	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23400	-150	5	-0.64	245586500	10431	7.63	23750	23800	23200	30600	16500	23550	23543.91	2.83	0	-4128	24650	24100	23300	22750	21950	24375	23025	6	7050	100	16480	50	1	5081792	1189	14.92	2.97	12	0.21	1568.00	7876.00	29750	20240409	-21.34	11050	20231110	111.76	29750	-21.34	20240409	14600	60.27	20240206	29750	-21.34	20240409	11050	111.76	20231110	4.03	N	448710	100	6 억		143632	N	N	0	N	00	N
138	20240502	161055	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23550	750	2	3.29	3146291450	134541	83.54	22500	23850	22500	29600	16000	22800	23385.19	2.56	0	13648	24066	23432	22866	22232	21666	23150	21950	6	6800	100	15960	50	1	5081792	1197	15.02	2.99	12	2.65	1568.00	7876.00	29750	20240409	-20.84	11050	20231110	113.12	29750	-20.84	20240409	14600	61.30	20240206	29750	-20.84	20240409	11050	113.12	20231110	3.99	N	448710	100	6 억		130146	N	N	0	N	00	N
139	20240502	151100	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23500	700	2	3.07	3000075150	128323	79.68	22500	23850	22500	29600	16000	22800	23379.34	2.56	0	13627	24066	23432	22866	22232	21666	23150	21950	6	6800	100	15960	50	1	5081792	1194	14.99	2.98	12	2.53	1568.00	7876.00	29750	20240409	-21.01	11050	20231110	112.67	29750	-21.01	20240409	14600	60.96	20240206	29750	-21.01	20240409	11050	112.67	20231110	3.99	N	448710	100	6 억		130146	N	N	0	N	00	N
140	20240502	141058	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23800	1000	2	4.39	2577950700	110441	68.58	22500	23850	22500	29600	16000	22800	23342.60	2.56	0	12895	24066	23432	22866	22232	21666	23150	21950	6	6800	100	15960	50	1	5081792	1209	15.18	3.02	12	2.17	1568.00	7876.00	29750	20240409	-20.00	11050	20231110	115.38	29750	-20.00	20240409	14600	63.01	20240206	29750	-20.00	20240409	11050	115.38	20231110	3.99	N	448710	100	6 억		130146	N	N	0	N	00	N
141	20240502	131051	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23200	400	2	1.75	1953151100	84017	52.17	22500	23750	22500	29600	16000	22800	23247.38	2.56	0	-1854	24066	23432	22866	22232	21666	23150	21950	6	6800	100	15960	50	1	5081792	1179	14.80	2.95	12	1.65	1568.00	7876.00	29750	20240409	-22.02	11050	20231110	109.95	29750	-22.02	20240409	14600	58.90	20240206	29750	-22.02	20240409	11050	109.95	20231110	3.99	N	448710	100	6 억		130146	N	N	0	N	00	N
142	20240502	121051	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	550	2	2.41	1803991050	77608	48.19	22500	23750	22500	29600	16000	22800	23245.22	2.56	0	-2053	24066	23432	22866	22232	21666	23150	21950	6	6800	100	15960	50	1	5081792	1187	14.89	2.96	12	1.53	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	3.99	N	448710	100	6 억		130146	N	N	0	N	00	N
143	20240502	111049	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	550	2	2.41	1314791700	56849	35.30	22500	23500	22500	29600	16000	22800	23128.10	2.56	0	-3532	24066	23432	22866	22232	21666	23150	21950	6	6800	100	15960	50	1	5081792	1187	14.89	2.96	12	1.12	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	3.99	N	448710	100	6 억		130146	N	N	0	N	00	N
144	20240502	101048	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	450	2	1.97	908645900	39467	24.51	22500	23400	22500	29600	16000	22800	23023.23	2.56	0	-6114	24066	23432	22866	22232	21666	23150	21950	6	6800	100	15960	50	1	5081792	1182	14.83	2.95	12	0.78	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	3.99	N	448710	100	6 억		130146	N	N	0	N	00	N
145	20240502	091046	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22700	-100	5	-0.44	228577050	10070	6.25	22500	23000	22500	29600	16000	22800	22698.27	2.56	0	-1688	24066	23432	22866	22232	21666	23150	21950	6	6800	100	15960	50	1	5081792	1154	14.48	2.88	12	0.20	1568.00	7876.00	29750	20240409	-23.70	11050	20231110	105.43	29750	-23.70	20240409	14600	55.48	20240206	29750	-23.70	20240409	11050	105.43	20231110	3.99	N	448710	100	6 억		130146	N	N	0	N	00	N