KissMeData/129890/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	160849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1459	49	2	3.48	612884601	419116	57.05	1418	1490	1418	1833	987	1410	1462.33	1.63	0	-61012	1532	1470	1437	1375	1342	1454	1359	51	423	100	840	1	1	50643410	739	40.53	1.26	12	0.83	36.00	1159.00	1693	20240524	-13.82	606	20230726	140.76	1693	-13.82	20240524	813	79.46	20240102	6720	-78.29	20230908	813	79.46	20240102	0.99	N	129890	100	50 억		823862	N	N	0	N	00	N
3	20240531	150847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1462	52	2	3.69	578391448	395420	53.82	1418	1490	1418	1833	987	1410	1462.73	1.63	0	-51272	1532	1470	1437	1375	1342	1454	1359	51	423	100	840	1	1	50643410	740	40.61	1.26	12	0.78	36.00	1159.00	1693	20240524	-13.64	606	20230726	141.25	1693	-13.64	20240524	813	79.83	20240102	6720	-78.24	20230908	813	79.83	20240102	0.99	N	129890	100	50 억		823862	N	N	0	N	00	N
4	20240531	140847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1455	45	2	3.19	513361326	350446	47.70	1418	1490	1418	1833	987	1410	1464.88	1.63	0	-30195	1532	1470	1437	1375	1342	1454	1359	51	423	100	840	1	1	50643410	737	40.42	1.26	12	0.69	36.00	1159.00	1693	20240524	-14.06	606	20230726	140.10	1693	-14.06	20240524	813	78.97	20240102	6720	-78.35	20230908	813	78.97	20240102	0.99	N	129890	100	50 억		823862	N	N	0	N	00	N
5	20240531	130852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1469	59	2	4.18	442187090	301699	41.07	1418	1490	1418	1833	987	1410	1465.66	1.63	0	-30360	1532	1470	1437	1375	1342	1454	1359	51	423	100	840	1	1	50643410	744	40.81	1.27	12	0.60	36.00	1159.00	1693	20240524	-13.23	606	20230726	142.41	1693	-13.23	20240524	813	80.69	20240102	6720	-78.14	20230908	813	80.69	20240102	0.99	N	129890	100	50 억		823862	N	N	0	N	00	N
6	20240531	120856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1471	61	2	4.33	352944255	241247	32.84	1418	1490	1418	1833	987	1410	1463.00	1.63	0	-21126	1532	1470	1437	1375	1342	1454	1359	51	423	100	840	1	1	50643410	745	40.86	1.27	12	0.48	36.00	1159.00	1693	20240524	-13.11	606	20230726	142.74	1693	-13.11	20240524	813	80.93	20240102	6720	-78.11	20230908	813	80.93	20240102	0.99	N	129890	100	50 억		823862	N	N	0	N	00	N
7	20240531	110852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1468	58	2	4.11	317471179	217051	29.54	1418	1490	1418	1833	987	1410	1462.66	1.63	0	-17557	1532	1470	1437	1375	1342	1454	1359	51	423	100	840	1	1	50643410	743	40.78	1.27	12	0.43	36.00	1159.00	1693	20240524	-13.29	606	20230726	142.24	1693	-13.29	20240524	813	80.57	20240102	6720	-78.15	20230908	813	80.57	20240102	0.99	N	129890	100	50 억		823862	N	N	0	N	00	N
8	20240531	100851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1454	44	2	3.12	209690871	143561	19.54	1418	1490	1418	1833	987	1410	1460.64	1.63	0	-10	1532	1470	1437	1375	1342	1454	1359	51	423	100	840	1	1	50643410	736	40.39	1.25	12	0.28	36.00	1159.00	1693	20240524	-14.12	606	20230726	139.93	1693	-14.12	20240524	813	78.84	20240102	6720	-78.36	20230908	813	78.84	20240102	0.99	N	129890	100	50 억		823862	N	N	0	N	00	N
9	20240531	090850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1441	31	2	2.20	36484335	25486	3.47	1418	1460	1418	1833	987	1410	1431.54	1.63	0	793	1532	1470	1437	1375	1342	1454	1359	51	423	100	840	1	1	50643410	730	40.03	1.24	12	0.05	36.00	1159.00	1693	20240524	-14.88	606	20230726	137.79	1693	-14.88	20240524	813	77.24	20240102	6720	-78.56	20230908	813	77.24	20240102	0.99	N	129890	100	50 억		823862	N	N	0	N	00	N
10	20240530	160845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1410	-81	5	-5.43	1059984951	731434	71.87	1486	1499	1404	1938	1044	1491	1449.41	1.83	0	-101228	1639	1564	1525	1450	1411	1545	1431	51	447	100	890	1	1	50643410	714	39.17	1.22	12	1.44	36.00	1159.00	1693	20240524	-16.72	606	20230726	132.67	1693	-16.72	20240524	813	73.43	20240102	6720	-79.02	20230908	813	73.43	20240102	0.90	N	129890	100	50 억		924295	N	N	0	N	00	N
11	20240530	150847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1415	-76	5	-5.10	889305307	611005	60.04	1486	1499	1415	1938	1044	1491	1455.48	1.83	0	-106508	1639	1564	1525	1450	1411	1545	1431	51	447	100	890	1	1	50643410	717	39.31	1.22	12	1.21	36.00	1159.00	1693	20240524	-16.42	606	20230726	133.50	1693	-16.42	20240524	813	74.05	20240102	6720	-78.94	20230908	813	74.05	20240102	0.90	N	129890	100	50 억		924295	N	N	0	N	00	N
12	20240530	140846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1445	-46	5	-3.09	709266405	484838	47.64	1486	1499	1417	1938	1044	1491	1462.89	1.83	0	-75280	1639	1564	1525	1450	1411	1545	1431	51	447	100	890	1	1	50643410	732	40.14	1.25	12	0.96	36.00	1159.00	1693	20240524	-14.65	606	20230726	138.45	1693	-14.65	20240524	813	77.74	20240102	6720	-78.50	20230908	813	77.74	20240102	0.90	N	129890	100	50 억		924295	N	N	0	N	00	N
13	20240530	130848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1474	-17	5	-1.14	506824369	345224	33.92	1486	1499	1417	1938	1044	1491	1468.10	1.83	0	-31601	1639	1564	1525	1450	1411	1545	1431	51	447	100	890	1	1	50643410	746	40.94	1.27	12	0.68	36.00	1159.00	1693	20240524	-12.94	606	20230726	143.23	1693	-12.94	20240524	813	81.30	20240102	6720	-78.07	20230908	813	81.30	20240102	0.90	N	129890	100	50 억		924295	N	N	0	N	00	N
14	20240530	120845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1469	-22	5	-1.48	482404396	328654	32.29	1486	1499	1417	1938	1044	1491	1467.82	1.83	0	-25544	1639	1564	1525	1450	1411	1545	1431	51	447	100	890	1	1	50643410	744	40.81	1.27	12	0.65	36.00	1159.00	1693	20240524	-13.23	606	20230726	142.41	1693	-13.23	20240524	813	80.69	20240102	6720	-78.14	20230908	813	80.69	20240102	0.90	N	129890	100	50 억		924295	N	N	0	N	00	N
15	20240530	110846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1482	-9	5	-0.60	453687480	309140	30.38	1486	1499	1417	1938	1044	1491	1467.58	1.83	0	-22473	1639	1564	1525	1450	1411	1545	1431	51	447	100	890	1	1	50643410	751	41.17	1.28	12	0.61	36.00	1159.00	1693	20240524	-12.46	606	20230726	144.55	1693	-12.46	20240524	813	82.29	20240102	6720	-77.95	20230908	813	82.29	20240102	0.90	N	129890	100	50 억		924295	N	N	0	N	00	N
16	20240530	100847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1460	-31	5	-2.08	347797837	237669	23.35	1486	1499	1417	1938	1044	1491	1463.37	1.83	0	-2280	1639	1564	1525	1450	1411	1545	1431	51	447	100	890	1	1	50643410	739	40.56	1.26	12	0.47	36.00	1159.00	1693	20240524	-13.76	606	20230726	140.92	1693	-13.76	20240524	813	79.58	20240102	6720	-78.27	20230908	813	79.58	20240102	0.90	N	129890	100	50 억		924295	N	N	0	N	00	N
17	20240530	090847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1441	-50	5	-3.35	142435161	97097	9.54	1486	1499	1417	1938	1044	1491	1466.94	1.83	0	3811	1639	1564	1525	1450	1411	1545	1431	51	447	100	890	1	1	50643410	730	40.03	1.24	12	0.19	36.00	1159.00	1693	20240524	-14.88	606	20230726	137.79	1693	-14.88	20240524	813	77.24	20240102	6720	-78.56	20230908	813	77.24	20240102	0.90	N	129890	100	50 억		924295	N	N	0	N	00	N
18	20240529	160839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1491	-69	5	-4.42	1558414531	1012732	69.88	1571	1600	1486	2025	1092	1560	1538.93	1.94	0	-56439	1670	1615	1565	1510	1460	1590	1485	51	465	100	930	1	1	50643410	755	41.42	1.29	12	2.00	36.00	1159.00	1693	20240524	-11.93	606	20230726	146.04	1693	-11.93	20240524	813	83.39	20240102	6720	-77.81	20230908	813	83.39	20240102	0.96	N	129890	100	50 억		980734	N	N	0	N	00	N
19	20240529	150838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1508	-52	5	-3.33	1461053260	947764	65.40	1571	1600	1486	2025	1092	1560	1541.58	1.94	0	-51224	1670	1615	1565	1510	1460	1590	1485	51	465	100	930	1	1	50643410	764	41.89	1.30	12	1.87	36.00	1159.00	1693	20240524	-10.93	606	20230726	148.84	1693	-10.93	20240524	813	85.49	20240102	6720	-77.56	20230908	813	85.49	20240102	0.96	N	129890	100	50 억		980734	N	N	0	N	00	N
20	20240529	140839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1544	-16	5	-1.03	1056119631	679623	46.89	1571	1600	1500	2025	1092	1560	1553.98	1.94	0	-82688	1670	1615	1565	1510	1460	1590	1485	51	465	100	930	1	1	50643410	782	42.89	1.33	12	1.34	36.00	1159.00	1693	20240524	-8.80	606	20230726	154.79	1693	-8.80	20240524	813	89.91	20240102	6720	-77.02	20230908	813	89.91	20240102	0.96	N	129890	100	50 억		980734	N	N	0	N	00	N
21	20240529	130842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1541	-19	5	-1.22	1008259159	648517	44.75	1571	1600	1500	2025	1092	1560	1554.72	1.94	0	-88900	1670	1615	1565	1510	1460	1590	1485	51	465	100	930	1	1	50643410	780	42.81	1.33	12	1.28	36.00	1159.00	1693	20240524	-8.98	606	20230726	154.29	1693	-8.98	20240524	813	89.54	20240102	6720	-77.07	20230908	813	89.54	20240102	0.96	N	129890	100	50 억		980734	N	N	0	N	00	N
22	20240529	120844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1538	-22	5	-1.41	973879628	626202	43.21	1571	1600	1500	2025	1092	1560	1555.22	1.94	0	-89179	1670	1615	1565	1510	1460	1590	1485	51	465	100	930	1	1	50643410	779	42.72	1.33	12	1.24	36.00	1159.00	1693	20240524	-9.16	606	20230726	153.80	1693	-9.16	20240524	813	89.18	20240102	6720	-77.11	20230908	813	89.18	20240102	0.96	N	129890	100	50 억		980734	N	N	0	N	00	N
23	20240529	110842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1543	-17	5	-1.09	882190310	566736	39.10	1571	1600	1500	2025	1092	1560	1556.62	1.94	0	-91902	1670	1615	1565	1510	1460	1590	1485	51	465	100	930	1	1	50643410	781	42.86	1.33	12	1.12	36.00	1159.00	1693	20240524	-8.86	606	20230726	154.62	1693	-8.86	20240524	813	89.79	20240102	6720	-77.04	20230908	813	89.79	20240102	0.96	N	129890	100	50 억		980734	N	N	0	N	00	N
24	20240529	100840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1530	-30	5	-1.92	439723378	285128	19.67	1571	1599	1500	2025	1092	1560	1542.20	1.94	0	-6305	1670	1615	1565	1510	1460	1590	1485	51	465	100	930	1	1	50643410	775	42.50	1.32	12	0.56	36.00	1159.00	1693	20240524	-9.63	606	20230726	152.48	1693	-9.63	20240524	813	88.19	20240102	6720	-77.23	20230908	813	88.19	20240102	0.96	N	129890	100	50 억		980734	N	N	0	N	00	N
25	20240529	090836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1566	6	2	0.38	75036684	47752	3.29	1571	1599	1551	2025	1092	1560	1571.38	1.94	0	-6247	1670	1615	1565	1510	1460	1590	1485	51	465	100	930	1	1	50643410	793	43.50	1.35	12	0.09	36.00	1159.00	1693	20240524	-7.50	606	20230726	158.42	1693	-7.50	20240524	813	92.62	20240102	6720	-76.70	20230908	813	92.62	20240102	0.96	N	129890	100	50 억		980734	N	N	0	N	00	N
26	20240528	160833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1560	-44	5	-2.74	2244377090	1429344	48.77	1603	1620	1515	2085	1123	1604	1570.24	1.67	0	124738	1710	1657	1597	1544	1484	1683	1570	51	481	100	960	1	1	50643410	790	43.33	1.35	12	2.82	36.00	1159.00	1693	20240524	-7.86	606	20230726	157.43	1693	-7.86	20240524	813	91.88	20240102	6720	-76.79	20230908	813	91.88	20240102	0.98	N	129890	100	50 억		847031	N	N	0	N	00	N
27	20240528	150836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1604	0	3	0.00	2006082667	1278644	43.63	1603	1620	1515	2085	1123	1604	1568.91	1.67	0	117166	1710	1657	1597	1544	1484	1683	1570	51	481	100	960	1	1	50643410	812	44.56	1.38	12	2.52	36.00	1159.00	1693	20240524	-5.26	606	20230726	164.69	1693	-5.26	20240524	813	97.29	20240102	6720	-76.13	20230908	813	97.29	20240102	0.98	N	129890	100	50 억		847031	N	N	0	N	00	N
28	20240528	140837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1589	-15	5	-0.94	1760509197	1124366	38.36	1603	1620	1515	2085	1123	1604	1565.78	1.67	0	70365	1710	1657	1597	1544	1484	1683	1570	51	481	100	960	1	1	50643410	805	44.14	1.37	12	2.22	36.00	1159.00	1693	20240524	-6.14	606	20230726	162.21	1693	-6.14	20240524	813	95.45	20240102	6720	-76.35	20230908	813	95.45	20240102	0.98	N	129890	100	50 억		847031	N	N	0	N	00	N
29	20240528	130834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1595	-9	5	-0.56	1664932352	1064085	36.31	1603	1620	1515	2085	1123	1604	1564.66	1.67	0	82403	1710	1657	1597	1544	1484	1683	1570	51	481	100	960	1	1	50643410	808	44.31	1.38	12	2.10	36.00	1159.00	1693	20240524	-5.79	606	20230726	163.20	1693	-5.79	20240524	813	96.19	20240102	6720	-76.26	20230908	813	96.19	20240102	0.98	N	129890	100	50 억		847031	N	N	0	N	00	N
30	20240528	120834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1592	-12	5	-0.75	1503340225	962564	32.84	1603	1620	1515	2085	1123	1604	1561.81	1.67	0	98520	1710	1657	1597	1544	1484	1683	1570	51	481	100	960	1	1	50643410	806	44.22	1.37	12	1.90	36.00	1159.00	1693	20240524	-5.97	606	20230726	162.71	1693	-5.97	20240524	813	95.82	20240102	6720	-76.31	20230908	813	95.82	20240102	0.98	N	129890	100	50 억		847031	N	N	0	N	00	N
31	20240528	110819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1570	-34	5	-2.12	1250007457	803683	27.42	1603	1620	1515	2085	1123	1604	1555.35	1.67	0	49288	1710	1657	1597	1544	1484	1683	1570	51	481	100	960	1	1	50643410	795	43.61	1.35	12	1.59	36.00	1159.00	1693	20240524	-7.27	606	20230726	159.08	1693	-7.27	20240524	813	93.11	20240102	6720	-76.64	20230908	813	93.11	20240102	0.98	N	129890	100	50 억		847031	N	N	0	N	00	N
32	20240528	100836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1537	-67	5	-4.18	1096986000	705695	24.08	1603	1620	1515	2085	1123	1604	1554.48	1.67	0	11491	1710	1657	1597	1544	1484	1683	1570	51	481	100	960	1	1	50643410	778	42.69	1.33	12	1.39	36.00	1159.00	1693	20240524	-9.21	606	20230726	153.63	1693	-9.21	20240524	813	89.05	20240102	6720	-77.13	20230908	813	89.05	20240102	0.98	N	129890	100	50 억		847031	N	N	0	N	00	N
33	20240528	090837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1604	0	3	0.00	266484667	168961	5.76	1603	1620	1558	2085	1123	1604	1577.20	1.67	0	12107	1710	1657	1597	1544	1484	1683	1570	51	481	100	960	1	1	50643410	812	44.56	1.38	12	0.33	36.00	1159.00	1693	20240524	-5.26	606	20230726	164.69	1693	-5.26	20240524	813	97.29	20240102	6720	-76.13	20230908	813	97.29	20240102	0.98	N	129890	100	50 억		847031	N	N	0	N	00	N
34	20240527	160824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1604	27	2	1.71	4666420119	2921598	25.98	1585	1650	1537	2050	1104	1577	1597.22	1.57	0	45078	1891	1734	1536	1379	1181	1812	1457	51	473	100	940	1	1	50643410	812	44.56	1.38	12	5.77	36.00	1159.00	1693	20240524	-5.26	606	20230726	164.69	1693	-5.26	20240524	813	97.29	20240102	6720	-76.13	20230908	813	97.29	20240102	0.97	N	129890	100	50 억		794419	N	N	0	N	00	N
35	20240527	150836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1583	6	2	0.38	4556035906	2852517	25.37	1585	1650	1537	2050	1104	1577	1597.21	1.57	0	37015	1891	1734	1536	1379	1181	1812	1457	51	473	100	940	1	1	50643410	802	43.97	1.37	12	5.63	36.00	1159.00	1693	20240524	-6.50	606	20230726	161.22	1693	-6.50	20240524	813	94.71	20240102	6720	-76.44	20230908	813	94.71	20240102	0.97	N	129890	100	50 억		794419	N	N	0	N	00	N
36	20240527	140833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1595	18	2	1.14	4283466555	2681170	23.84	1585	1650	1537	2050	1104	1577	1597.62	1.57	0	24817	1891	1734	1536	1379	1181	1812	1457	51	473	100	940	1	1	50643410	808	44.31	1.38	12	5.29	36.00	1159.00	1693	20240524	-5.79	606	20230726	163.20	1693	-5.79	20240524	813	96.19	20240102	6720	-76.26	20230908	813	96.19	20240102	0.97	N	129890	100	50 억		794419	N	N	0	N	00	N
37	20240527	130833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1608	31	2	1.97	3751123723	2347750	20.88	1585	1650	1537	2050	1104	1577	1597.77	1.57	0	196345	1891	1734	1536	1379	1181	1812	1457	51	473	100	940	1	1	50643410	814	44.67	1.39	12	4.64	36.00	1159.00	1693	20240524	-5.02	606	20230726	165.35	1693	-5.02	20240524	813	97.79	20240102	6720	-76.07	20230908	813	97.79	20240102	0.97	N	129890	100	50 억		794419	N	N	0	N	00	N
38	20240527	120834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1604	27	2	1.71	3369737499	2111915	18.78	1585	1650	1537	2050	1104	1577	1595.60	1.57	0	110838	1891	1734	1536	1379	1181	1812	1457	51	473	100	940	1	1	50643410	812	44.56	1.38	12	4.17	36.00	1159.00	1693	20240524	-5.26	606	20230726	164.69	1693	-5.26	20240524	813	97.29	20240102	6720	-76.13	20230908	813	97.29	20240102	0.97	N	129890	100	50 억		794419	N	N	0	N	00	N
39	20240527	110833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1604	27	2	1.71	3055587411	1916302	17.04	1585	1650	1537	2050	1104	1577	1594.54	1.57	0	135537	1891	1734	1536	1379	1181	1812	1457	51	473	100	940	1	1	50643410	812	44.56	1.38	12	3.78	36.00	1159.00	1693	20240524	-5.26	606	20230726	164.69	1693	-5.26	20240524	813	97.29	20240102	6720	-76.13	20230908	813	97.29	20240102	0.97	N	129890	100	50 억		794419	N	N	0	N	00	N
40	20240527	100832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1608	31	2	1.97	2320605056	1460514	12.99	1585	1650	1537	2050	1104	1577	1588.91	1.57	0	139622	1891	1734	1536	1379	1181	1812	1457	51	473	100	940	1	1	50643410	814	44.67	1.39	12	2.88	36.00	1159.00	1693	20240524	-5.02	606	20230726	165.35	1693	-5.02	20240524	813	97.79	20240102	6720	-76.07	20230908	813	97.79	20240102	0.97	N	129890	100	50 억		794419	N	N	0	N	00	N
41	20240527	090832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1571	-6	5	-0.38	798767651	503097	4.47	1585	1615	1562	2050	1104	1577	1587.74	1.57	0	-43252	1891	1734	1536	1379	1181	1812	1457	51	473	100	940	1	1	50643410	796	43.64	1.36	12	0.99	36.00	1159.00	1693	20240524	-7.21	606	20230726	159.24	1693	-7.21	20240524	813	93.23	20240102	6720	-76.62	20230908	813	93.23	20240102	0.97	N	129890	100	50 억		794419	N	N	0	N	00	N
42	20240524	160748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1577	203	2	14.77	17394897235	11093511	2751.09	1338	1693	1338	1786	962	1374	1568.01	1.12	0	244503	1431	1402	1368	1339	1305	1417	1354	51	412	100	820	1	1	50643410	799	43.81	1.36	12	21.91	36.00	1159.00	1693	20240524	-6.85	606	20230726	160.23	1693	-6.85	20240524	813	93.97	20240102	6720	-76.53	20230908	813	93.97	20240102	0.99	N	129890	100	50 억		569357	N	N	0	N	00	N
43	20240524	150748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1600	226	2	16.45	16404573972	10466807	2595.68	1338	1693	1338	1786	962	1374	1567.29	1.12	0	162157	1431	1402	1368	1339	1305	1417	1354	51	412	100	820	1	1	50643410	810	44.44	1.38	12	20.67	36.00	1159.00	1693	20240524	-5.49	606	20230726	164.03	1693	-5.49	20240524	813	96.80	20240102	6720	-76.19	20230908	813	96.80	20240102	0.99	N	129890	100	50 억		569357	N	N	0	N	00	N
44	20240524	140753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1536	162	2	11.79	5707006059	3792441	940.49	1338	1580	1338	1786	962	1374	1504.84	1.12	0	112906	1431	1402	1368	1339	1305	1417	1354	51	412	100	820	1	1	50643410	778	42.67	1.33	12	7.49	36.00	1159.00	1580	20240524	-2.78	606	20230726	153.47	1580	-2.78	20240524	813	88.93	20240102	6720	-77.14	20230908	813	88.93	20240102	0.99	N	129890	100	50 억		569357	N	N	0	N	00	N
45	20240524	130748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1388	14	2	1.02	177935275	131614	32.64	1338	1388	1338	1786	962	1374	1351.95	1.12	0	-11249	1431	1402	1368	1339	1305	1417	1354	51	412	100	820	1	1	50643410	703	38.56	1.20	12	0.26	36.00	1159.00	1441	20240509	-3.68	606	20230726	129.04	1441	-3.68	20240509	813	70.73	20240102	6720	-79.35	20230908	813	70.73	20240102	0.99	N	129890	100	50 억		569357	N	N	0	N	00	N
46	20240524	120751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1361	-13	5	-0.95	135897755	100740	24.98	1338	1370	1338	1786	962	1374	1348.99	1.12	0	-8112	1431	1402	1368	1339	1305	1417	1354	51	412	100	820	1	1	50643410	689	37.81	1.17	12	0.20	36.00	1159.00	1441	20240509	-5.55	606	20230726	124.59	1441	-5.55	20240509	813	67.40	20240102	6720	-79.75	20230908	813	67.40	20240102	0.99	N	129890	100	50 억		569357	N	N	0	N	00	N
47	20240524	110748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1354	-20	5	-1.46	108141530	80274	19.91	1338	1363	1338	1786	962	1374	1347.16	1.12	0	-2718	1431	1402	1368	1339	1305	1417	1354	51	412	100	820	1	1	50643410	686	37.61	1.17	12	0.16	36.00	1159.00	1441	20240509	-6.04	606	20230726	123.43	1441	-6.04	20240509	813	66.54	20240102	6720	-79.85	20230908	813	66.54	20240102	0.99	N	129890	100	50 억		569357	N	N	0	N	00	N
48	20240524	100754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1353	-21	5	-1.53	49602119	36818	9.13	1338	1363	1338	1786	962	1374	1347.22	1.12	0	1263	1431	1402	1368	1339	1305	1417	1354	51	412	100	820	1	1	50643410	685	37.58	1.17	12	0.07	36.00	1159.00	1441	20240509	-6.11	606	20230726	123.27	1441	-6.11	20240509	813	66.42	20240102	6720	-79.87	20230908	813	66.42	20240102	0.99	N	129890	100	50 억		569357	N	N	0	N	00	N
49	20240524	090749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1361	-13	5	-0.95	14424859	10721	2.66	1338	1363	1338	1786	962	1374	1345.48	1.12	0	-84	1431	1402	1368	1339	1305	1417	1354	51	412	100	820	1	1	50643410	689	37.81	1.17	12	0.02	36.00	1159.00	1441	20240509	-5.55	606	20230726	124.59	1441	-5.55	20240509	813	67.40	20240102	6720	-79.75	20230908	813	67.40	20240102	0.99	N	129890	100	50 억		569357	N	N	0	N	00	N
50	20240523	160746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1374	-6	5	-0.43	544331100	400826	71.39	1356	1397	1334	1794	966	1380	1357.99	1.30	0	-90847	1466	1423	1385	1342	1304	1404	1323	51	414	100	820	1	1	50643410	696	38.17	1.19	12	0.79	36.00	1159.00	1441	20240509	-4.65	606	20230726	126.73	1441	-4.65	20240509	813	69.00	20240102	6720	-79.55	20230908	813	69.00	20240102	1.00	N	129890	100	50 억		660129	N	N	0	N	00	N
51	20240523	150751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1338	-42	5	-3.04	475715792	349705	62.29	1356	1397	1335	1794	966	1380	1360.33	1.30	0	-108323	1466	1423	1385	1342	1304	1404	1323	51	414	100	820	1	1	50643410	678	37.17	1.15	12	0.69	36.00	1159.00	1441	20240509	-7.15	606	20230726	120.79	1441	-7.15	20240509	813	64.58	20240102	6720	-80.09	20230908	813	64.58	20240102	1.00	N	129890	100	50 억		660129	N	N	0	N	00	N
52	20240523	140753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1357	-23	5	-1.67	278724712	203767	36.29	1356	1397	1356	1794	966	1380	1367.86	1.30	0	-26125	1466	1423	1385	1342	1304	1404	1323	51	414	100	820	1	1	50643410	687	37.69	1.17	12	0.40	36.00	1159.00	1441	20240509	-5.83	606	20230726	123.93	1441	-5.83	20240509	813	66.91	20240102	6720	-79.81	20230908	813	66.91	20240102	1.00	N	129890	100	50 억		660129	N	N	0	N	00	N
53	20240523	130751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1369	-11	5	-0.80	219167765	159950	28.49	1356	1397	1356	1794	966	1380	1370.23	1.30	0	7031	1466	1423	1385	1342	1304	1404	1323	51	414	100	820	1	1	50643410	693	38.03	1.18	12	0.32	36.00	1159.00	1441	20240509	-5.00	606	20230726	125.91	1441	-5.00	20240509	813	68.39	20240102	6720	-79.63	20230908	813	68.39	20240102	1.00	N	129890	100	50 억		660129	N	N	0	N	00	N
54	20240523	120746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1360	-20	5	-1.45	191995540	139995	24.94	1356	1397	1356	1794	966	1380	1371.45	1.30	0	14823	1466	1423	1385	1342	1304	1404	1323	51	414	100	820	1	1	50643410	689	37.78	1.17	12	0.28	36.00	1159.00	1441	20240509	-5.62	606	20230726	124.42	1441	-5.62	20240509	813	67.28	20240102	6720	-79.76	20230908	813	67.28	20240102	1.00	N	129890	100	50 억		660129	N	N	0	N	00	N
55	20240523	110746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1383	3	2	0.22	159603161	116292	20.71	1356	1397	1356	1794	966	1380	1372.43	1.30	0	21234	1466	1423	1385	1342	1304	1404	1323	51	414	100	820	1	1	50643410	700	38.42	1.19	12	0.23	36.00	1159.00	1441	20240509	-4.02	606	20230726	128.22	1441	-4.02	20240509	813	70.11	20240102	6720	-79.42	20230908	813	70.11	20240102	1.00	N	129890	100	50 억		660129	N	N	0	N	00	N
56	20240523	100748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1396	16	2	1.16	128899866	94114	16.76	1356	1397	1356	1794	966	1380	1369.61	1.30	0	23068	1466	1423	1385	1342	1304	1404	1323	51	414	100	820	1	1	50643410	707	38.78	1.20	12	0.19	36.00	1159.00	1441	20240509	-3.12	606	20230726	130.36	1441	-3.12	20240509	813	71.71	20240102	6720	-79.23	20230908	813	71.71	20240102	1.00	N	129890	100	50 억		660129	N	N	0	N	00	N
57	20240523	090751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1380	0	3	0.00	12321108	9036	1.61	1356	1380	1356	1794	966	1380	1363.56	1.30	0	2042	1466	1423	1385	1342	1304	1404	1323	51	414	100	820	1	1	50643410	699	38.33	1.19	12	0.02	36.00	1159.00	1441	20240509	-4.23	606	20230726	127.72	1441	-4.23	20240509	813	69.74	20240102	6720	-79.46	20230908	813	69.74	20240102	1.00	N	129890	100	50 억		660129	N	N	0	N	00	N
58	20240522	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1380	-41	5	-2.89	772200494	555944	81.48	1428	1428	1347	1847	995	1421	1388.99	1.72	0	-209786	1457	1438	1402	1383	1347	1448	1393	51	426	100	850	1	1	50643410	699	38.33	1.19	12	1.10	36.00	1159.00	1441	20240509	-4.23	606	20230726	127.72	1441	-4.23	20240509	813	69.74	20240102	6720	-79.46	20230908	813	69.74	20240102	1.00	N	129890	100	50 억		870375	N	N	0	N	00	N
59	20240522	150746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1363	-58	5	-4.08	730407632	525569	77.03	1428	1428	1347	1847	995	1421	1389.75	1.72	0	-204239	1457	1438	1402	1383	1347	1448	1393	51	426	100	850	1	1	50643410	690	37.86	1.18	12	1.04	36.00	1159.00	1441	20240509	-5.41	606	20230726	124.92	1441	-5.41	20240509	813	67.65	20240102	6720	-79.72	20230908	813	67.65	20240102	1.00	N	129890	100	50 억		870375	N	N	0	N	00	N
60	20240522	140747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1379	-42	5	-2.96	579676018	415470	60.90	1428	1428	1359	1847	995	1421	1395.23	1.72	0	-160900	1457	1438	1402	1383	1347	1448	1393	51	426	100	850	1	1	50643410	698	38.31	1.19	12	0.82	36.00	1159.00	1441	20240509	-4.30	606	20230726	127.56	1441	-4.30	20240509	813	69.62	20240102	6720	-79.48	20230908	813	69.62	20240102	1.00	N	129890	100	50 억		870375	N	N	0	N	00	N
61	20240522	130743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1399	-22	5	-1.55	373974538	267124	39.15	1428	1428	1359	1847	995	1421	1400.00	1.72	0	-58504	1457	1438	1402	1383	1347	1448	1393	51	426	100	850	1	1	50643410	709	38.86	1.21	12	0.53	36.00	1159.00	1441	20240509	-2.91	606	20230726	130.86	1441	-2.91	20240509	813	72.08	20240102	6720	-79.18	20230908	813	72.08	20240102	1.00	N	129890	100	50 억		870375	N	N	0	N	00	N
62	20240522	120838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1396	-25	5	-1.76	319777778	228220	33.45	1428	1428	1359	1847	995	1421	1401.18	1.72	0	-54016	1457	1438	1402	1383	1347	1448	1393	51	426	100	850	1	1	50643410	707	38.78	1.20	12	0.45	36.00	1159.00	1441	20240509	-3.12	606	20230726	130.36	1441	-3.12	20240509	813	71.71	20240102	6720	-79.23	20230908	813	71.71	20240102	1.00	N	129890	100	50 억		870375	N	N	0	N	00	N
63	20240522	110748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1403	-18	5	-1.27	217264545	154935	22.71	1428	1428	1359	1847	995	1421	1402.29	1.72	0	-39534	1457	1438	1402	1383	1347	1448	1393	51	426	100	850	1	1	50643410	711	38.97	1.21	12	0.31	36.00	1159.00	1441	20240509	-2.64	606	20230726	131.52	1441	-2.64	20240509	813	72.57	20240102	6720	-79.12	20230908	813	72.57	20240102	1.00	N	129890	100	50 억		870375	N	N	0	N	00	N
64	20240522	100745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1403	-18	5	-1.27	160538514	114413	16.77	1428	1428	1359	1847	995	1421	1403.15	1.72	0	-34924	1457	1438	1402	1383	1347	1448	1393	51	426	100	850	1	1	50643410	711	38.97	1.21	12	0.23	36.00	1159.00	1441	20240509	-2.64	606	20230726	131.52	1441	-2.64	20240509	813	72.57	20240102	6720	-79.12	20230908	813	72.57	20240102	1.00	N	129890	100	50 억		870375	N	N	0	N	00	N
65	20240522	090746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1398	-23	5	-1.62	73038599	51980	7.62	1428	1428	1359	1847	995	1421	1405.13	1.72	0	-29244	1457	1438	1402	1383	1347	1448	1393	51	426	100	850	1	1	50643410	708	38.83	1.21	12	0.10	36.00	1159.00	1441	20240509	-2.98	606	20230726	130.69	1441	-2.98	20240509	813	71.96	20240102	6720	-79.20	20230908	813	71.96	20240102	1.00	N	129890	100	50 억		870375	N	N	0	N	00	N
66	20240521	160737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1421	55	2	4.03	940092873	672460	181.92	1366	1421	1366	1775	957	1366	1397.92	1.34	0	170038	1416	1390	1368	1342	1320	1380	1332	51	409	100	810	1	1	50643410	720	39.47	1.23	12	1.33	36.00	1159.00	1441	20240509	-1.39	606	20230726	134.49	1441	-1.39	20240509	813	74.78	20240102	6720	-78.85	20230908	813	74.78	20240102	1.00	N	129890	100	50 억		677243	N	N	0	N	00	N
67	20240521	150743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1419	53	2	3.88	866535234	620645	167.91	1366	1420	1366	1775	957	1366	1396.18	1.34	0	165149	1416	1390	1368	1342	1320	1380	1332	51	409	100	810	1	1	50643410	719	39.42	1.22	12	1.23	36.00	1159.00	1441	20240509	-1.53	606	20230726	134.16	1441	-1.53	20240509	813	74.54	20240102	6720	-78.88	20230908	813	74.54	20240102	1.00	N	129890	100	50 억		677243	N	N	0	N	00	N
68	20240521	140741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1400	34	2	2.49	705641698	506794	137.11	1366	1416	1366	1775	957	1366	1392.36	1.34	0	142774	1416	1390	1368	1342	1320	1380	1332	51	409	100	810	1	1	50643410	709	38.89	1.21	12	1.00	36.00	1159.00	1441	20240509	-2.85	606	20230726	131.02	1441	-2.85	20240509	813	72.20	20240102	6720	-79.17	20230908	813	72.20	20240102	1.00	N	129890	100	50 억		677243	N	N	0	N	00	N
69	20240521	130742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1400	34	2	2.49	655763546	471309	127.51	1366	1416	1366	1775	957	1366	1391.37	1.34	0	146817	1416	1390	1368	1342	1320	1380	1332	51	409	100	810	1	1	50643410	709	38.89	1.21	12	0.93	36.00	1159.00	1441	20240509	-2.85	606	20230726	131.02	1441	-2.85	20240509	813	72.20	20240102	6720	-79.17	20230908	813	72.20	20240102	1.00	N	129890	100	50 억		677243	N	N	0	N	00	N
70	20240521	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1410	44	2	3.22	549318967	395661	107.04	1366	1415	1366	1775	957	1366	1388.36	1.34	0	150603	1416	1390	1368	1342	1320	1380	1332	51	409	100	810	1	1	50643410	714	39.17	1.22	12	0.78	36.00	1159.00	1441	20240509	-2.15	606	20230726	132.67	1441	-2.15	20240509	813	73.43	20240102	6720	-79.02	20230908	813	73.43	20240102	1.00	N	129890	100	50 억		677243	N	N	0	N	00	N
71	20240521	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1376	10	2	0.73	238747078	172653	46.71	1366	1399	1366	1775	957	1366	1382.81	1.34	0	58265	1416	1390	1368	1342	1320	1380	1332	51	409	100	810	1	1	50643410	697	38.22	1.19	12	0.34	36.00	1159.00	1441	20240509	-4.51	606	20230726	127.06	1441	-4.51	20240509	813	69.25	20240102	6720	-79.52	20230908	813	69.25	20240102	1.00	N	129890	100	50 억		677243	N	N	0	N	00	N
72	20240521	100741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1384	18	2	1.32	200333121	144699	39.15	1366	1399	1366	1775	957	1366	1384.48	1.34	0	55957	1416	1390	1368	1342	1320	1380	1332	51	409	100	810	1	1	50643410	701	38.44	1.19	12	0.29	36.00	1159.00	1441	20240509	-3.96	606	20230726	128.38	1441	-3.96	20240509	813	70.23	20240102	6720	-79.40	20230908	813	70.23	20240102	1.00	N	129890	100	50 억		677243	N	N	0	N	00	N
73	20240521	090738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1379	13	2	0.95	86597871	62447	16.89	1366	1399	1366	1775	957	1366	1386.74	1.34	0	35596	1416	1390	1368	1342	1320	1380	1332	51	409	100	810	1	1	50643410	698	38.31	1.19	12	0.12	36.00	1159.00	1441	20240509	-4.30	606	20230726	127.56	1441	-4.30	20240509	813	69.62	20240102	6720	-79.48	20230908	813	69.62	20240102	1.00	N	129890	100	50 억		677243	N	N	0	N	00	N
74	20240517	160742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1374	-30	5	-2.14	460190278	335378	85.13	1403	1403	1299	1825	983	1404	1372.15	1.39	0	-66363	1447	1425	1390	1368	1333	1408	1351	51	421	100	840	1	1	50643410	696	38.17	1.19	12	0.66	36.00	1159.00	1441	20240509	-4.65	606	20230726	126.73	1441	-4.65	20240509	813	69.00	20240102	6720	-79.55	20230908	813	69.00	20240102	0.93	N	129890	100	50 억		704136	N	N	0	N	00	N
75	20240517	150746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1382	-22	5	-1.57	410302881	298876	75.87	1403	1403	1299	1825	983	1404	1372.82	1.39	0	-55212	1447	1425	1390	1368	1333	1408	1351	51	421	100	840	1	1	50643410	700	38.39	1.19	12	0.59	36.00	1159.00	1441	20240509	-4.09	606	20230726	128.05	1441	-4.09	20240509	813	69.99	20240102	6720	-79.43	20230908	813	69.99	20240102	0.93	N	129890	100	50 억		704136	N	N	0	N	00	N
76	20240517	140738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1375	-29	5	-2.07	345157270	251311	63.79	1403	1403	1299	1825	983	1404	1373.43	1.39	0	-44551	1447	1425	1390	1368	1333	1408	1351	51	421	100	840	1	1	50643410	696	38.19	1.19	12	0.50	36.00	1159.00	1441	20240509	-4.58	606	20230726	126.90	1441	-4.58	20240509	813	69.13	20240102	6720	-79.54	20230908	813	69.13	20240102	0.93	N	129890	100	50 억		704136	N	N	0	N	00	N
77	20240517	130732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1381	-23	5	-1.64	299735815	218248	55.40	1403	1403	1299	1825	983	1404	1373.37	1.39	0	-33750	1447	1425	1390	1368	1333	1408	1351	51	421	100	840	1	1	50643410	699	38.36	1.19	12	0.43	36.00	1159.00	1441	20240509	-4.16	606	20230726	127.89	1441	-4.16	20240509	813	69.86	20240102	6720	-79.45	20230908	813	69.86	20240102	0.93	N	129890	100	50 억		704136	N	N	0	N	00	N
78	20240517	120733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1379	-25	5	-1.78	269874301	196566	49.90	1403	1403	1299	1825	983	1404	1372.94	1.39	0	-29097	1447	1425	1390	1368	1333	1408	1351	51	421	100	840	1	1	50643410	698	38.31	1.19	12	0.39	36.00	1159.00	1441	20240509	-4.30	606	20230726	127.56	1441	-4.30	20240509	813	69.62	20240102	6720	-79.48	20230908	813	69.62	20240102	0.93	N	129890	100	50 억		704136	N	N	0	N	00	N
79	20240517	110734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1390	-14	5	-1.00	229952198	167541	42.53	1403	1403	1299	1825	983	1404	1372.51	1.39	0	-24352	1447	1425	1390	1368	1333	1408	1351	51	421	100	840	1	1	50643410	704	38.61	1.20	12	0.33	36.00	1159.00	1441	20240509	-3.54	606	20230726	129.37	1441	-3.54	20240509	813	70.97	20240102	6720	-79.32	20230908	813	70.97	20240102	0.93	N	129890	100	50 억		704136	N	N	0	N	00	N
80	20240517	100730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1380	-24	5	-1.71	196142870	143039	36.31	1403	1403	1299	1825	983	1404	1371.25	1.39	0	-21641	1447	1425	1390	1368	1333	1408	1351	51	421	100	840	1	1	50643410	699	38.33	1.19	12	0.28	36.00	1159.00	1441	20240509	-4.23	606	20230726	127.72	1441	-4.23	20240509	813	69.74	20240102	6720	-79.46	20230908	813	69.74	20240102	0.93	N	129890	100	50 억		704136	N	N	0	N	00	N
81	20240517	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1359	-45	5	-3.21	92333924	67476	17.13	1403	1403	1299	1825	983	1404	1368.40	1.39	0	-2451	1447	1425	1390	1368	1333	1408	1351	51	421	100	840	1	1	50643410	688	37.75	1.17	12	0.13	36.00	1159.00	1441	20240509	-5.69	606	20230726	124.26	1441	-5.69	20240509	813	67.16	20240102	6720	-79.78	20230908	813	67.16	20240102	0.93	N	129890	100	50 억		704136	N	N	0	N	00	N
82	20240516	160728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1404	-10	5	-0.71	543576028	392295	33.89	1410	1412	1355	1838	990	1414	1385.47	1.52	0	-64979	1536	1474	1367	1305	1198	1506	1337	51	424	100	840	1	1	50643410	711	39.00	1.21	12	0.77	36.00	1159.00	1441	20240509	-2.57	606	20230726	131.68	1441	-2.57	20240509	813	72.69	20240102	6720	-79.11	20230908	813	72.69	20240102	0.87	N	129890	100	50 억		767908	N	N	0	N	00	N
83	20240516	150727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1390	-24	5	-1.70	521655638	376533	32.53	1410	1412	1355	1838	990	1414	1385.29	1.52	0	-61694	1536	1474	1367	1305	1198	1506	1337	51	424	100	840	1	1	50643410	704	38.61	1.20	12	0.74	36.00	1159.00	1441	20240509	-3.54	606	20230726	129.37	1441	-3.54	20240509	813	70.97	20240102	6720	-79.32	20230908	813	70.97	20240102	0.87	N	129890	100	50 억		767908	N	N	0	N	00	N
84	20240516	140732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1389	-25	5	-1.77	456760961	330016	28.51	1410	1412	1355	1838	990	1414	1383.90	1.52	0	-33520	1536	1474	1367	1305	1198	1506	1337	51	424	100	840	1	1	50643410	703	38.58	1.20	12	0.65	36.00	1159.00	1441	20240509	-3.61	606	20230726	129.21	1441	-3.61	20240509	813	70.85	20240102	6720	-79.33	20230908	813	70.85	20240102	0.87	N	129890	100	50 억		767908	N	N	0	N	00	N
85	20240516	130727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1378	-36	5	-2.55	428717476	309711	26.76	1410	1412	1355	1838	990	1414	1384.08	1.52	0	-31811	1536	1474	1367	1305	1198	1506	1337	51	424	100	840	1	1	50643410	698	38.28	1.19	12	0.61	36.00	1159.00	1441	20240509	-4.37	606	20230726	127.39	1441	-4.37	20240509	813	69.50	20240102	6720	-79.49	20230908	813	69.50	20240102	0.87	N	129890	100	50 억		767908	N	N	0	N	00	N
86	20240516	120726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1386	-28	5	-1.98	413803948	298904	25.82	1410	1412	1355	1838	990	1414	1384.23	1.52	0	-29241	1536	1474	1367	1305	1198	1506	1337	51	424	100	840	1	1	50643410	702	38.50	1.20	12	0.59	36.00	1159.00	1441	20240509	-3.82	606	20230726	128.71	1441	-3.82	20240509	813	70.48	20240102	6720	-79.38	20230908	813	70.48	20240102	0.87	N	129890	100	50 억		767908	N	N	0	N	00	N
87	20240516	110724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1386	-28	5	-1.98	376441261	271808	23.48	1410	1412	1355	1838	990	1414	1384.77	1.52	0	-20861	1536	1474	1367	1305	1198	1506	1337	51	424	100	840	1	1	50643410	702	38.50	1.20	12	0.54	36.00	1159.00	1441	20240509	-3.82	606	20230726	128.71	1441	-3.82	20240509	813	70.48	20240102	6720	-79.38	20230908	813	70.48	20240102	0.87	N	129890	100	50 억		767908	N	N	0	N	00	N
88	20240516	100727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1379	-35	5	-2.48	300423843	216618	18.71	1410	1412	1355	1838	990	1414	1386.67	1.52	0	-16275	1536	1474	1367	1305	1198	1506	1337	51	424	100	840	1	1	50643410	698	38.31	1.19	12	0.43	36.00	1159.00	1441	20240509	-4.30	606	20230726	127.56	1441	-4.30	20240509	813	69.62	20240102	6720	-79.48	20230908	813	69.62	20240102	0.87	N	129890	100	50 억		767908	N	N	0	N	00	N
89	20240516	090727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1399	-15	5	-1.06	133722965	95992	8.29	1410	1412	1355	1838	990	1414	1392.68	1.52	0	-9904	1536	1474	1367	1305	1198	1506	1337	51	424	100	840	1	1	50643410	709	38.86	1.21	12	0.19	36.00	1159.00	1441	20240509	-2.91	606	20230726	130.86	1441	-2.91	20240509	813	72.08	20240102	6720	-79.18	20230908	813	72.08	20240102	0.87	N	129890	100	50 억		767908	N	N	0	N	00	N
90	20240514	160735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1414	96	2	7.28	1602307659	1154643	119.32	1332	1429	1260	1713	923	1318	1387.53	1.11	0	181971	1480	1398	1354	1272	1228	1377	1251	51	395	100	790	1	1	50643410	716	39.28	1.22	12	2.28	36.00	1159.00	1441	20240509	-1.87	606	20230726	133.33	1441	-1.87	20240509	813	73.92	20240102	6720	-78.96	20230908	813	73.92	20240102	0.85	N	129890	100	50 억		563253	N	N	0	N	00	N
91	20240514	150738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1411	93	2	7.06	1520814229	1096965	113.36	1332	1429	1260	1713	923	1318	1386.38	1.11	0	178186	1480	1398	1354	1272	1228	1377	1251	51	395	100	790	1	1	50643410	715	39.19	1.22	12	2.17	36.00	1159.00	1441	20240509	-2.08	606	20230726	132.84	1441	-2.08	20240509	813	73.55	20240102	6720	-79.00	20230908	813	73.55	20240102	0.85	N	129890	100	50 억		563253	N	N	0	N	00	N
92	20240514	140736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1406	88	2	6.68	1349356429	975590	100.82	1332	1429	1260	1713	923	1318	1383.12	1.11	0	132191	1480	1398	1354	1272	1228	1377	1251	51	395	100	790	1	1	50643410	712	39.06	1.21	12	1.93	36.00	1159.00	1441	20240509	-2.43	606	20230726	132.01	1441	-2.43	20240509	813	72.94	20240102	6720	-79.08	20230908	813	72.94	20240102	0.85	N	129890	100	50 억		563253	N	N	0	N	00	N
93	20240514	130737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1383	65	2	4.93	737060530	540899	55.90	1332	1388	1260	1713	923	1318	1362.66	1.11	0	138264	1480	1398	1354	1272	1228	1377	1251	51	395	100	790	1	1	50643410	700	38.42	1.19	12	1.07	36.00	1159.00	1441	20240509	-4.02	606	20230726	128.22	1441	-4.02	20240509	813	70.11	20240102	6720	-79.42	20230908	813	70.11	20240102	0.85	N	129890	100	50 억		563253	N	N	0	N	00	N
94	20240514	120735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1375	57	2	4.32	595962574	438409	45.31	1332	1388	1260	1713	923	1318	1359.38	1.11	0	91841	1480	1398	1354	1272	1228	1377	1251	51	395	100	790	1	1	50643410	696	38.19	1.19	12	0.87	36.00	1159.00	1441	20240509	-4.58	606	20230726	126.90	1441	-4.58	20240509	813	69.13	20240102	6720	-79.54	20230908	813	69.13	20240102	0.85	N	129890	100	50 억		563253	N	N	0	N	00	N
95	20240514	110735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1381	63	2	4.78	535007473	394097	40.73	1332	1388	1260	1713	923	1318	1357.55	1.11	0	82715	1480	1398	1354	1272	1228	1377	1251	51	395	100	790	1	1	50643410	699	38.36	1.19	12	0.78	36.00	1159.00	1441	20240509	-4.16	606	20230726	127.89	1441	-4.16	20240509	813	69.86	20240102	6720	-79.45	20230908	813	69.86	20240102	0.85	N	129890	100	50 억		563253	N	N	0	N	00	N
96	20240514	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1370	52	2	3.95	358023502	265695	27.46	1332	1380	1260	1713	923	1318	1347.50	1.11	0	37065	1480	1398	1354	1272	1228	1377	1251	51	395	100	790	1	1	50643410	694	38.06	1.18	12	0.52	36.00	1159.00	1441	20240509	-4.93	606	20230726	126.07	1441	-4.93	20240509	813	68.51	20240102	6720	-79.61	20230908	813	68.51	20240102	0.85	N	129890	100	50 억		563253	N	N	0	N	00	N
97	20240514	090735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1334	16	2	1.21	90323414	69197	7.15	1332	1361	1260	1713	923	1318	1305.31	1.11	0	14951	1480	1398	1354	1272	1228	1377	1251	51	395	100	790	1	1	50643410	676	37.06	1.15	12	0.14	36.00	1159.00	1441	20240509	-7.43	606	20230726	120.13	1441	-7.43	20240509	813	64.08	20240102	6720	-80.15	20230908	813	64.08	20240102	0.85	N	129890	100	50 억		563253	N	N	0	N	00	N
98	20240513	160733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1318	-70	5	-5.04	1335590979	963634	95.00	1420	1436	1310	1804	972	1388	1386.13	1.47	0	-190252	1444	1416	1371	1343	1298	1430	1357	51	416	100	830	1	1	50643410	667	36.61	1.14	12	1.90	36.00	1159.00	1441	20240509	-8.54	606	20230726	117.49	1441	-8.54	20240509	813	62.12	20240102	6720	-80.39	20230908	813	62.12	20240102	0.78	N	129890	100	50 억		743704	N	N	0	N	00	N
99	20240513	150735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1347	-41	5	-2.95	1250188911	899457	88.67	1420	1436	1337	1804	972	1388	1389.94	1.47	0	-192870	1444	1416	1371	1343	1298	1430	1357	51	416	100	830	1	1	50643410	682	37.42	1.16	12	1.78	36.00	1159.00	1441	20240509	-6.52	606	20230726	122.28	1441	-6.52	20240509	813	65.68	20240102	6720	-79.96	20230908	813	65.68	20240102	0.78	N	129890	100	50 억		743704	N	N	0	N	00	N
100	20240513	140735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1344	-44	5	-3.17	1205988721	866751	85.44	1420	1436	1337	1804	972	1388	1391.39	1.47	0	-179540	1444	1416	1371	1343	1298	1430	1357	51	416	100	830	1	1	50643410	681	37.33	1.16	12	1.71	36.00	1159.00	1441	20240509	-6.73	606	20230726	121.78	1441	-6.73	20240509	813	65.31	20240102	6720	-80.00	20230908	813	65.31	20240102	0.78	N	129890	100	50 억		743704	N	N	0	N	00	N
101	20240513	130729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1357	-31	5	-2.23	1143336101	820176	80.85	1420	1436	1342	1804	972	1388	1394.01	1.47	0	-171568	1444	1416	1371	1343	1298	1430	1357	51	416	100	830	1	1	50643410	687	37.69	1.17	12	1.62	36.00	1159.00	1441	20240509	-5.83	606	20230726	123.93	1441	-5.83	20240509	813	66.91	20240102	6720	-79.81	20230908	813	66.91	20240102	0.78	N	129890	100	50 억		743704	N	N	0	N	00	N
102	20240513	120733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1379	-9	5	-0.65	1053320409	753995	74.33	1420	1436	1342	1804	972	1388	1396.99	1.47	0	-147637	1444	1416	1371	1343	1298	1430	1357	51	416	100	830	1	1	50643410	698	38.31	1.19	12	1.49	36.00	1159.00	1441	20240509	-4.30	606	20230726	127.56	1441	-4.30	20240509	813	69.62	20240102	6720	-79.48	20230908	813	69.62	20240102	0.78	N	129890	100	50 억		743704	N	N	0	N	00	N
103	20240513	110732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1381	-7	5	-0.50	999415582	714619	70.45	1420	1436	1342	1804	972	1388	1398.53	1.47	0	-140557	1444	1416	1371	1343	1298	1430	1357	51	416	100	830	1	1	50643410	699	38.36	1.19	12	1.41	36.00	1159.00	1441	20240509	-4.16	606	20230726	127.89	1441	-4.16	20240509	813	69.86	20240102	6720	-79.45	20230908	813	69.86	20240102	0.78	N	129890	100	50 억		743704	N	N	0	N	00	N
104	20240513	100732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1376	-12	5	-0.86	874276942	622572	61.37	1420	1436	1352	1804	972	1388	1404.30	1.47	0	-142834	1444	1416	1371	1343	1298	1430	1357	51	416	100	830	1	1	50643410	697	38.22	1.19	12	1.23	36.00	1159.00	1441	20240509	-4.51	606	20230726	127.06	1441	-4.51	20240509	813	69.25	20240102	6720	-79.52	20230908	813	69.25	20240102	0.78	N	129890	100	50 억		743704	N	N	0	N	00	N
105	20240513	090735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1407	19	2	1.37	270419867	191591	18.89	1420	1436	1377	1804	972	1388	1411.44	1.47	0	-21481	1444	1416	1371	1343	1298	1430	1357	51	416	100	830	1	1	50643410	713	39.08	1.21	12	0.38	36.00	1159.00	1441	20240509	-2.36	606	20230726	132.18	1441	-2.36	20240509	813	73.06	20240102	6720	-79.06	20230908	813	73.06	20240102	0.78	N	129890	100	50 억		743704	N	N	0	N	00	N
106	20240510	160712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1388	-2	5	-0.14	1371329255	1002612	30.27	1375	1399	1326	1807	973	1390	1367.67	1.58	0	-77725	1540	1464	1365	1289	1190	1503	1328	51	417	100	830	1	1	50643410	703	38.56	1.20	12	1.98	36.00	1159.00	1441	20240509	-3.68	606	20230726	129.04	1441	-3.68	20240509	813	70.73	20240102	6720	-79.35	20230908	813	70.73	20240102	0.82	N	129890	100	50 억		801981	N	N	0	N	00	N
107	20240510	150718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1394	4	2	0.29	1325690820	969780	29.28	1375	1399	1326	1807	973	1390	1367.00	1.58	0	-79397	1540	1464	1365	1289	1190	1503	1328	51	417	100	830	1	1	50643410	706	38.72	1.20	12	1.91	36.00	1159.00	1441	20240509	-3.26	606	20230726	130.03	1441	-3.26	20240509	813	71.46	20240102	6720	-79.26	20230908	813	71.46	20240102	0.82	N	129890	100	50 억		801981	N	N	0	N	00	N
108	20240510	140721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1371	-19	5	-1.37	1071991512	787067	23.77	1375	1395	1326	1807	973	1390	1362.01	1.58	0	-178427	1540	1464	1365	1289	1190	1503	1328	51	417	100	830	1	1	50643410	694	38.08	1.18	12	1.55	36.00	1159.00	1441	20240509	-4.86	606	20230726	126.24	1441	-4.86	20240509	813	68.63	20240102	6720	-79.60	20230908	813	68.63	20240102	0.82	N	129890	100	50 억		801981	N	N	0	N	00	N
109	20240510	130713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1355	-35	5	-2.52	972839684	714632	21.58	1375	1395	1326	1807	973	1390	1361.31	1.58	0	-165509	1540	1464	1365	1289	1190	1503	1328	51	417	100	830	1	1	50643410	686	37.64	1.17	12	1.41	36.00	1159.00	1441	20240509	-5.97	606	20230726	123.60	1441	-5.97	20240509	813	66.67	20240102	6720	-79.84	20230908	813	66.67	20240102	0.82	N	129890	100	50 억		801981	N	N	0	N	00	N
110	20240510	120710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1338	-52	5	-3.74	932136672	684368	20.66	1375	1395	1326	1807	973	1390	1362.04	1.58	0	-156915	1540	1464	1365	1289	1190	1503	1328	51	417	100	830	1	1	50643410	678	37.17	1.15	12	1.35	36.00	1159.00	1441	20240509	-7.15	606	20230726	120.79	1441	-7.15	20240509	813	64.58	20240102	6720	-80.09	20230908	813	64.58	20240102	0.82	N	129890	100	50 억		801981	N	N	0	N	00	N
111	20240510	110714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1356	-34	5	-2.45	595843833	434852	13.13	1375	1395	1352	1807	973	1390	1370.22	1.58	0	-107174	1540	1464	1365	1289	1190	1503	1328	51	417	100	830	1	1	50643410	687	37.67	1.17	12	0.86	36.00	1159.00	1441	20240509	-5.90	606	20230726	123.76	1441	-5.90	20240509	813	66.79	20240102	6720	-79.82	20230908	813	66.79	20240102	0.82	N	129890	100	50 억		801981	N	N	0	N	00	N
112	20240510	100714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1376	-14	5	-1.01	425171129	310968	9.39	1375	1395	1352	1807	973	1390	1367.25	1.58	0	-60582	1540	1464	1365	1289	1190	1503	1328	51	417	100	830	1	1	50643410	697	38.22	1.19	12	0.61	36.00	1159.00	1441	20240509	-4.51	606	20230726	127.06	1441	-4.51	20240509	813	69.25	20240102	6720	-79.52	20230908	813	69.25	20240102	0.82	N	129890	100	50 억		801981	N	N	0	N	00	N
113	20240510	090714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1375	-15	5	-1.08	133955761	97739	2.95	1375	1395	1356	1807	973	1390	1370.54	1.58	0	-11478	1540	1464	1365	1289	1190	1503	1328	51	417	100	830	1	1	50643410	696	38.19	1.19	12	0.19	36.00	1159.00	1441	20240509	-4.58	606	20230726	126.90	1441	-4.58	20240509	813	69.13	20240102	6720	-79.54	20230908	813	69.13	20240102	0.82	N	129890	100	50 억		801981	N	N	0	N	00	N
114	20240509	160727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1390	111	2	8.68	4561825333	3292056	1416.24	1267	1441	1266	1662	896	1279	1385.70	1.10	0	254487	1308	1293	1273	1258	1238	1301	1266	51	383	100	760	1	1	50643410	704	38.61	1.20	12	6.50	36.00	1159.00	1441	20240509	-3.54	606	20230726	129.37	1441	-3.54	20240509	813	70.97	20240102	6720	-79.32	20230908	813	70.97	20240102	0.81	N	129890	100	50 억		555204	N	N	0	N	00	N
115	20240509	150728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1374	95	2	7.43	4341824728	3133023	1347.83	1267	1441	1266	1662	896	1279	1385.83	1.10	0	280104	1308	1293	1273	1258	1238	1301	1266	51	383	100	760	1	1	50643410	696	38.17	1.19	12	6.19	36.00	1159.00	1441	20240509	-4.65	606	20230726	126.73	1441	-4.65	20240509	813	69.00	20240102	6720	-79.55	20230908	813	69.00	20240102	0.81	N	129890	100	50 억		555204	N	N	0	N	00	N
116	20240509	140652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1374	95	2	7.43	4163374101	3002628	1291.73	1267	1441	1266	1662	896	1279	1386.58	1.10	0	267793	1308	1293	1273	1258	1238	1301	1266	51	383	100	760	1	1	50643410	696	38.17	1.19	12	5.93	36.00	1159.00	1441	20240509	-4.65	606	20230726	126.73	1441	-4.65	20240509	813	69.00	20240102	6720	-79.55	20230908	813	69.00	20240102	0.81	N	129890	100	50 억		555204	N	N	0	N	00	N
117	20240509	130715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1356	77	2	6.02	3952093026	2847996	1225.21	1267	1441	1266	1662	896	1279	1387.68	1.10	0	214204	1308	1293	1273	1258	1238	1301	1266	51	383	100	760	1	1	50643410	687	37.67	1.17	12	5.62	36.00	1159.00	1441	20240509	-5.90	606	20230726	123.76	1441	-5.90	20240509	813	66.79	20240102	6720	-79.82	20230908	813	66.79	20240102	0.81	N	129890	100	50 억		555204	N	N	0	N	00	N
118	20240509	120716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1346	67	2	5.24	3852194070	2773985	1193.37	1267	1441	1266	1662	896	1279	1388.69	1.10	0	203001	1308	1293	1273	1258	1238	1301	1266	51	383	100	760	1	1	50643410	682	37.39	1.16	12	5.48	36.00	1159.00	1441	20240509	-6.59	606	20230726	122.11	1441	-6.59	20240509	813	65.56	20240102	6720	-79.97	20230908	813	65.56	20240102	0.81	N	129890	100	50 억		555204	N	N	0	N	00	N
119	20240509	110703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1355	76	2	5.94	3576038672	2568348	1104.90	1267	1441	1266	1662	896	1279	1392.35	1.10	0	202903	1308	1293	1273	1258	1238	1301	1266	51	383	100	760	1	1	50643410	686	37.64	1.17	12	5.07	36.00	1159.00	1441	20240509	-5.97	606	20230726	123.60	1441	-5.97	20240509	813	66.67	20240102	6720	-79.84	20230908	813	66.67	20240102	0.81	N	129890	100	50 억		555204	N	N	0	N	00	N
120	20240509	100707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1394	115	2	8.99	2669627253	1915580	824.08	1267	1441	1266	1662	896	1279	1393.64	1.10	0	163541	1308	1293	1273	1258	1238	1301	1266	51	383	100	760	1	1	50643410	706	38.72	1.20	12	3.78	36.00	1159.00	1441	20240509	-3.26	606	20230726	130.03	1441	-3.26	20240509	813	71.46	20240102	6720	-79.26	20230908	813	71.46	20240102	0.81	N	129890	100	50 억		555204	N	N	0	N	00	N
121	20240509	090703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1305	26	2	2.03	34726668	27121	11.67	1267	1305	1266	1662	896	1279	1280.43	1.10	0	13677	1308	1293	1273	1258	1238	1301	1266	51	383	100	760	1	1	50643410	661	36.25	1.13	12	0.05	36.00	1159.00	1349	20240426	-3.26	606	20230726	115.35	1349	-3.26	20240426	813	60.52	20240102	6720	-80.58	20230908	813	60.52	20240102	0.81	N	129890	100	50 억		555204	N	N	0	N	00	N
122	20240508	160659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1279	9	2	0.71	286554030	225395	89.36	1256	1288	1253	1651	889	1270	1271.29	1.05	0	20693	1333	1301	1279	1247	1225	1290	1236	51	381	100	760	1	1	50643410	648	35.53	1.10	12	0.45	36.00	1159.00	1349	20240426	-5.19	606	20230726	111.06	1349	-5.19	20240426	813	57.32	20240102	6720	-80.97	20230908	813	57.32	20240102	0.88	N	129890	100	50 억		533611	N	N	0	N	00	N
123	20240508	150705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1279	9	2	0.71	281175170	221188	87.69	1256	1288	1253	1651	889	1270	1271.20	1.05	0	19937	1333	1301	1279	1247	1225	1290	1236	51	381	100	760	1	1	50643410	648	35.53	1.10	12	0.44	36.00	1159.00	1349	20240426	-5.19	606	20230726	111.06	1349	-5.19	20240426	813	57.32	20240102	6720	-80.97	20230908	813	57.32	20240102	0.88	N	129890	100	50 억		533611	N	N	0	N	00	N
124	20240508	140657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1281	11	2	0.87	260556809	205117	81.32	1256	1288	1253	1651	889	1270	1270.28	1.05	0	16939	1333	1301	1279	1247	1225	1290	1236	51	381	100	760	1	1	50643410	649	35.58	1.11	12	0.41	36.00	1159.00	1349	20240426	-5.04	606	20230726	111.39	1349	-5.04	20240426	813	57.56	20240102	6720	-80.94	20230908	813	57.56	20240102	0.88	N	129890	100	50 억		533611	N	N	0	N	00	N
125	20240508	130655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1267	-3	5	-0.24	244255793	192329	76.25	1256	1288	1253	1651	889	1270	1269.99	1.05	0	8144	1333	1301	1279	1247	1225	1290	1236	51	381	100	760	1	1	50643410	642	35.19	1.09	12	0.38	36.00	1159.00	1349	20240426	-6.08	606	20230726	109.08	1349	-6.08	20240426	813	55.84	20240102	6720	-81.15	20230908	813	55.84	20240102	0.88	N	129890	100	50 억		533611	N	N	0	N	00	N
126	20240508	120657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1274	4	2	0.31	214986963	169248	67.10	1256	1288	1253	1651	889	1270	1270.25	1.05	0	5059	1333	1301	1279	1247	1225	1290	1236	51	381	100	760	1	1	50643410	645	35.39	1.10	12	0.33	36.00	1159.00	1349	20240426	-5.56	606	20230726	110.23	1349	-5.56	20240426	813	56.70	20240102	6720	-81.04	20230908	813	56.70	20240102	0.88	N	129890	100	50 억		533611	N	N	0	N	00	N
127	20240508	110735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1279	9	2	0.71	175787199	138570	54.94	1256	1288	1253	1651	889	1270	1268.58	1.05	0	-3903	1333	1301	1279	1247	1225	1290	1236	51	381	100	760	1	1	50643410	648	35.53	1.10	12	0.27	36.00	1159.00	1349	20240426	-5.19	606	20230726	111.06	1349	-5.19	20240426	813	57.32	20240102	6720	-80.97	20230908	813	57.32	20240102	0.88	N	129890	100	50 억		533611	N	N	0	N	00	N
128	20240508	100705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1274	4	2	0.31	126262168	99719	39.53	1256	1288	1253	1651	889	1270	1266.18	1.05	0	-25475	1333	1301	1279	1247	1225	1290	1236	51	381	100	760	1	1	50643410	645	35.39	1.10	12	0.20	36.00	1159.00	1349	20240426	-5.56	606	20230726	110.23	1349	-5.56	20240426	813	56.70	20240102	6720	-81.04	20230908	813	56.70	20240102	0.88	N	129890	100	50 억		533611	N	N	0	N	00	N
129	20240508	090706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1285	15	2	1.18	67291317	53252	21.11	1256	1288	1253	1651	889	1270	1263.64	1.05	0	-34755	1333	1301	1279	1247	1225	1290	1236	51	381	100	760	1	1	50643410	651	35.69	1.11	12	0.11	36.00	1159.00	1349	20240426	-4.74	606	20230726	112.05	1349	-4.74	20240426	813	58.06	20240102	6720	-80.88	20230908	813	58.06	20240102	0.88	N	129890	100	50 억		533611	N	N	0	N	00	N
130	20240503	160719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1303	-6	5	-0.46	436011940	335267	84.34	1320	1329	1290	1701	917	1309	1300.49	1.07	0	14473	1349	1328	1295	1274	1241	1339	1285	51	392	100	780	1	1	50643410	660	36.19	1.12	12	0.66	36.00	1159.00	1349	20240426	-3.41	606	20230726	115.02	1349	-3.41	20240426	813	60.27	20240102	6720	-80.61	20230908	813	60.27	20240102	0.91	N	129890	100	50 억		543075	N	N	0	N	00	N
131	20240503	150718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1302	-7	5	-0.53	412850624	317464	79.86	1320	1329	1290	1701	917	1309	1300.46	1.07	0	15665	1349	1328	1295	1274	1241	1339	1285	51	392	100	780	1	1	50643410	659	36.17	1.12	12	0.63	36.00	1159.00	1349	20240426	-3.48	606	20230726	114.85	1349	-3.48	20240426	813	60.15	20240102	6720	-80.62	20230908	813	60.15	20240102	0.91	N	129890	100	50 억		543075	N	N	0	N	00	N
132	20240503	140719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1298	-11	5	-0.84	365184605	280857	70.66	1320	1329	1290	1701	917	1309	1300.25	1.07	0	15067	1349	1328	1295	1274	1241	1339	1285	51	392	100	780	1	1	50643410	657	36.06	1.12	12	0.55	36.00	1159.00	1349	20240426	-3.78	606	20230726	114.19	1349	-3.78	20240426	813	59.66	20240102	6720	-80.68	20230908	813	59.66	20240102	0.91	N	129890	100	50 억		543075	N	N	0	N	00	N
133	20240503	130720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1298	-11	5	-0.84	284474998	218400	54.94	1320	1329	1291	1701	917	1309	1302.54	1.07	0	22285	1349	1328	1295	1274	1241	1339	1285	51	392	100	780	1	1	50643410	657	36.06	1.12	12	0.43	36.00	1159.00	1349	20240426	-3.78	606	20230726	114.19	1349	-3.78	20240426	813	59.66	20240102	6720	-80.68	20230908	813	59.66	20240102	0.91	N	129890	100	50 억		543075	N	N	0	N	00	N
134	20240503	120716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1302	-7	5	-0.53	265649369	203881	51.29	1320	1329	1291	1701	917	1309	1302.96	1.07	0	22285	1349	1328	1295	1274	1241	1339	1285	51	392	100	780	1	1	50643410	659	36.17	1.12	12	0.40	36.00	1159.00	1349	20240426	-3.48	606	20230726	114.85	1349	-3.48	20240426	813	60.15	20240102	6720	-80.62	20230908	813	60.15	20240102	0.91	N	129890	100	50 억		543075	N	N	0	N	00	N
135	20240503	110716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1307	-2	5	-0.15	248661906	190786	48.00	1320	1329	1291	1701	917	1309	1303.36	1.07	0	24302	1349	1328	1295	1274	1241	1339	1285	51	392	100	780	1	1	50643410	662	36.31	1.13	12	0.38	36.00	1159.00	1349	20240426	-3.11	606	20230726	115.68	1349	-3.11	20240426	813	60.76	20240102	6720	-80.55	20230908	813	60.76	20240102	0.91	N	129890	100	50 억		543075	N	N	0	N	00	N
136	20240503	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1298	-11	5	-0.84	192105169	147160	37.02	1320	1329	1293	1701	917	1309	1305.42	1.07	0	21725	1349	1328	1295	1274	1241	1339	1285	51	392	100	780	1	1	50643410	657	36.06	1.12	12	0.29	36.00	1159.00	1349	20240426	-3.78	606	20230726	114.19	1349	-3.78	20240426	813	59.66	20240102	6720	-80.68	20230908	813	59.66	20240102	0.91	N	129890	100	50 억		543075	N	N	0	N	00	N
137	20240503	090712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1300	-9	5	-0.69	82947085	63111	15.88	1320	1329	1299	1701	917	1309	1314.30	1.07	0	6216	1349	1328	1295	1274	1241	1339	1285	51	392	100	780	1	1	50643410	658	36.11	1.12	12	0.12	36.00	1159.00	1349	20240426	-3.63	606	20230726	114.52	1349	-3.63	20240426	813	59.90	20240102	6720	-80.65	20230908	813	59.90	20240102	0.91	N	129890	100	50 억		543075	N	N	0	N	00	N
138	20240502	160707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1309	4	2	0.31	504215301	394828	57.05	1305	1316	1262	1696	914	1305	1276.76	1.18	0	-53190	1363	1334	1291	1262	1219	1348	1276	51	391	100	780	1	1	50643410	663	36.36	1.13	12	0.78	36.00	1159.00	1349	20240426	-2.97	606	20230726	116.01	1349	-2.97	20240426	813	61.01	20240102	6720	-80.52	20230908	813	61.01	20240102	1.02	N	129890	100	50 억		598725	N	N	0	N	00	N
139	20240502	150712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1301	-4	5	-0.31	477659525	374452	54.11	1305	1316	1262	1696	914	1305	1275.43	1.18	0	-45901	1363	1334	1291	1262	1219	1348	1276	51	391	100	780	1	1	50643410	659	36.14	1.12	12	0.74	36.00	1159.00	1349	20240426	-3.56	606	20230726	114.69	1349	-3.56	20240426	813	60.02	20240102	6720	-80.64	20230908	813	60.02	20240102	1.02	N	129890	100	50 억		598725	N	N	0	N	00	N
140	20240502	140708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1274	-31	5	-2.38	372232442	292683	42.29	1305	1305	1262	1696	914	1305	1271.52	1.18	0	-32125	1363	1334	1291	1262	1219	1348	1276	51	391	100	780	1	1	50643410	645	35.39	1.10	12	0.58	36.00	1159.00	1349	20240426	-5.56	606	20230726	110.23	1349	-5.56	20240426	813	56.70	20240102	6720	-81.04	20230908	813	56.70	20240102	1.02	N	129890	100	50 억		598725	N	N	0	N	00	N
141	20240502	130706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	-37	5	-2.84	328941851	258622	37.37	1305	1305	1262	1696	914	1305	1271.59	1.18	0	-28512	1363	1334	1291	1262	1219	1348	1276	51	391	100	780	1	1	50643410	642	35.22	1.09	12	0.51	36.00	1159.00	1349	20240426	-6.00	606	20230726	109.24	1349	-6.00	20240426	813	55.97	20240102	6720	-81.13	20230908	813	55.97	20240102	1.02	N	129890	100	50 억		598725	N	N	0	N	00	N
142	20240502	120704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	-40	5	-3.07	291433490	228994	33.09	1305	1305	1263	1696	914	1305	1272.33	1.18	0	-18173	1363	1334	1291	1262	1219	1348	1276	51	391	100	780	1	1	50643410	641	35.14	1.09	12	0.45	36.00	1159.00	1349	20240426	-6.23	606	20230726	108.75	1349	-6.23	20240426	813	55.60	20240102	6720	-81.18	20230908	813	55.60	20240102	1.02	N	129890	100	50 억		598725	N	N	0	N	00	N
143	20240502	110703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1269	-36	5	-2.76	260786668	204762	29.59	1305	1305	1263	1696	914	1305	1273.24	1.18	0	-10692	1363	1334	1291	1262	1219	1348	1276	51	391	100	780	1	1	50643410	643	35.25	1.09	12	0.40	36.00	1159.00	1349	20240426	-5.93	606	20230726	109.41	1349	-5.93	20240426	813	56.09	20240102	6720	-81.12	20230908	813	56.09	20240102	1.02	N	129890	100	50 억		598725	N	N	0	N	00	N
144	20240502	100701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1270	-35	5	-2.68	219928293	172562	24.94	1305	1305	1263	1696	914	1305	1274.06	1.18	0	-16983	1363	1334	1291	1262	1219	1348	1276	51	391	100	780	1	1	50643410	643	35.28	1.10	12	0.34	36.00	1159.00	1349	20240426	-5.86	606	20230726	109.57	1349	-5.86	20240426	813	56.21	20240102	6720	-81.10	20230908	813	56.21	20240102	1.02	N	129890	100	50 억		598725	N	N	0	N	00	N
145	20240502	090702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1280	-25	5	-1.92	47959532	37138	5.37	1305	1305	1280	1696	914	1305	1290.45	1.18	0	-10481	1363	1334	1291	1262	1219	1348	1276	51	391	100	780	1	1	50643410	648	35.56	1.10	12	0.07	36.00	1159.00	1349	20240426	-5.11	606	20230726	111.22	1349	-5.11	20240426	813	57.44	20240102	6720	-80.95	20230908	813	57.44	20240102	1.02	N	129890	100	50 억		598725	N	N	0	N	00	N