KissMeData/417790/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	161316	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	-20	5	-0.19	155580490	15012	43.67	10380	10420	10270	13500	7280	10390	10363.54	0.30	0	-631	10676	10532	10416	10272	10156	10475	10215	11	3110	100	7480	10	1	10999650	1141	9.53	1.24	12	0.14	1088.00	8378.00	17230	20230525	-39.81	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	17040	-39.14	20230531	8990	15.35	20230726	2.00	N	417790	100	10 억		32563	N	N	0	N	00	N
3	20240531	151318	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10390	0	3	0.00	137277030	13249	38.54	10380	10420	10270	13500	7280	10390	10361.31	0.30	0	-450	10676	10532	10416	10272	10156	10475	10215	11	3110	100	7480	10	1	10999650	1143	9.55	1.24	12	0.12	1088.00	8378.00	17230	20230525	-39.70	8990	20230726	15.57	12830	-19.02	20240125	9890	5.06	20240419	17040	-39.03	20230531	8990	15.57	20230726	2.00	N	417790	100	10 억		32563	N	N	0	N	00	N
4	20240531	141316	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	10	2	0.10	119490710	11533	33.55	10380	10420	10270	13500	7280	10390	10360.77	0.30	0	-70	10676	10532	10416	10272	10156	10475	10215	11	3110	100	7480	10	1	10999650	1144	9.56	1.24	12	0.10	1088.00	8378.00	17230	20230525	-39.64	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	17040	-38.97	20230531	8990	15.68	20230726	2.00	N	417790	100	10 억		32563	N	N	0	N	00	N
5	20240531	131319	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	-20	5	-0.19	97641050	9427	27.42	10380	10420	10270	13500	7280	10390	10357.60	0.30	0	-89	10676	10532	10416	10272	10156	10475	10215	11	3110	100	7480	10	1	10999650	1141	9.53	1.24	12	0.09	1088.00	8378.00	17230	20230525	-39.81	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	17040	-39.14	20230531	8990	15.35	20230726	2.00	N	417790	100	10 억		32563	N	N	0	N	00	N
6	20240531	121321	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	-40	5	-0.38	82276650	7944	23.11	10380	10420	10270	13500	7280	10390	10357.08	0.30	0	-115	10676	10532	10416	10272	10156	10475	10215	11	3110	100	7480	10	1	10999650	1138	9.51	1.24	12	0.07	1088.00	8378.00	17230	20230525	-39.93	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	17040	-39.26	20230531	8990	15.13	20230726	2.00	N	417790	100	10 억		32563	N	N	0	N	00	N
7	20240531	111318	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	-20	5	-0.19	75072610	7250	21.09	10380	10420	10270	13500	7280	10390	10354.84	0.30	0	-122	10676	10532	10416	10272	10156	10475	10215	11	3110	100	7480	10	1	10999650	1141	9.53	1.24	12	0.07	1088.00	8378.00	17230	20230525	-39.81	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	17040	-39.14	20230531	8990	15.35	20230726	2.00	N	417790	100	10 억		32563	N	N	0	N	00	N
8	20240531	101310	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10390	0	3	0.00	72514120	7003	20.37	10380	10420	10270	13500	7280	10390	10354.72	0.30	0	-122	10676	10532	10416	10272	10156	10475	10215	11	3110	100	7480	10	1	10999650	1143	9.55	1.24	12	0.06	1088.00	8378.00	17230	20230525	-39.70	8990	20230726	15.57	12830	-19.02	20240125	9890	5.06	20240419	17040	-39.03	20230531	8990	15.57	20230726	2.00	N	417790	100	10 억		32563	N	N	0	N	00	N
9	20240531	091322	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10410	20	2	0.19	10338550	995	2.89	10380	10420	10340	13500	7280	10390	10390.50	0.30	0	-371	10676	10532	10416	10272	10156	10475	10215	11	3110	100	7480	10	1	10999650	1145	9.57	1.24	12	0.01	1088.00	8378.00	17230	20230525	-39.58	8990	20230726	15.80	12830	-18.86	20240125	9890	5.26	20240419	17040	-38.91	20230531	8990	15.80	20230726	2.00	N	417790	100	10 억		32563	N	N	0	N	00	N
10	20240530	161312	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10390	-160	5	-1.52	356137200	34311	170.63	10460	10560	10300	13710	7390	10550	10379.68	0.30	0	-338	10790	10670	10590	10470	10390	10630	10430	11	3160	100	7590	10	1	10999650	1143	9.55	1.24	12	0.31	1088.00	8378.00	18300	20230523	-43.22	8990	20230726	15.57	12830	-19.02	20240125	9890	5.06	20240419	17040	-39.03	20230531	8990	15.57	20230726	2.10	N	417790	100	10 억		33102	N	N	0	N	00	N
11	20240530	151312	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	-180	5	-1.71	330722100	31864	158.46	10460	10560	10300	13710	7390	10550	10379.18	0.30	0	138	10790	10670	10590	10470	10390	10630	10430	11	3160	100	7590	10	1	10999650	1141	9.53	1.24	12	0.29	1088.00	8378.00	18300	20230523	-43.33	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	17040	-39.14	20230531	8990	15.35	20230726	2.10	N	417790	100	10 억		33102	N	N	0	N	00	N
12	20240530	141311	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10390	-160	5	-1.52	289312110	27853	138.51	10460	10560	10300	13710	7390	10550	10387.11	0.30	0	-63	10790	10670	10590	10470	10390	10630	10430	11	3160	100	7590	10	1	10999650	1143	9.55	1.24	12	0.25	1088.00	8378.00	18300	20230523	-43.22	8990	20230726	15.57	12830	-19.02	20240125	9890	5.06	20240419	17040	-39.03	20230531	8990	15.57	20230726	2.10	N	417790	100	10 억		33102	N	N	0	N	00	N
13	20240530	131312	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10410	-140	5	-1.33	244453340	23518	116.95	10460	10560	10300	13710	7390	10550	10394.31	0.30	0	-482	10790	10670	10590	10470	10390	10630	10430	11	3160	100	7590	10	1	10999650	1145	9.57	1.24	12	0.21	1088.00	8378.00	18300	20230523	-43.11	8990	20230726	15.80	12830	-18.86	20240125	9890	5.26	20240419	17040	-38.91	20230531	8990	15.80	20230726	2.10	N	417790	100	10 억		33102	N	N	0	N	00	N
14	20240530	121310	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	-150	5	-1.42	234030850	22514	111.96	10460	10560	10300	13710	7390	10550	10394.90	0.30	0	-462	10790	10670	10590	10470	10390	10630	10430	11	3160	100	7590	10	1	10999650	1144	9.56	1.24	12	0.20	1088.00	8378.00	18300	20230523	-43.17	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	17040	-38.97	20230531	8990	15.68	20230726	2.10	N	417790	100	10 억		33102	N	N	0	N	00	N
15	20240530	111311	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	-150	5	-1.42	227583160	21894	108.88	10460	10560	10300	13710	7390	10550	10394.77	0.30	0	-461	10790	10670	10590	10470	10390	10630	10430	11	3160	100	7590	10	1	10999650	1144	9.56	1.24	12	0.20	1088.00	8378.00	18300	20230523	-43.17	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	17040	-38.97	20230531	8990	15.68	20230726	2.10	N	417790	100	10 억		33102	N	N	0	N	00	N
16	20240530	101314	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	-180	5	-1.71	168914060	16221	80.67	10460	10560	10320	13710	7390	10550	10413.30	0.30	0	-601	10790	10670	10590	10470	10390	10630	10430	11	3160	100	7590	10	1	10999650	1141	9.53	1.24	12	0.15	1088.00	8378.00	18300	20230523	-43.33	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	17040	-39.14	20230531	8990	15.35	20230726	2.10	N	417790	100	10 억		33102	N	N	0	N	00	N
17	20240530	091313	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10470	-80	5	-0.76	50444630	4833	24.03	10460	10550	10420	13710	7390	10550	10437.54	0.30	0	179	10790	10670	10590	10470	10390	10630	10430	11	3160	100	7590	10	1	10999650	1152	9.62	1.25	12	0.04	1088.00	8378.00	18300	20230523	-42.79	8990	20230726	16.46	12830	-18.39	20240125	9890	5.86	20240419	17040	-38.56	20230531	8990	16.46	20230726	2.10	N	417790	100	10 억		33102	N	N	0	N	00	N
18	20240529	161300	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	-130	5	-1.22	209963210	19886	61.66	10680	10710	10510	13880	7480	10680	10558.34	0.32	0	-1018	10966	10822	10706	10562	10446	10765	10505	11	3200	100	7680	10	1	10999650	1160	9.70	1.26	12	0.18	1088.00	8378.00	18300	20230523	-42.35	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	17040	-38.09	20230531	8990	17.35	20230726	2.05	N	417790	100	10 억		35599	N	N	0	N	00	N
19	20240529	151302	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10520	-160	5	-1.50	170951690	16186	50.19	10680	10710	10510	13880	7480	10680	10561.69	0.32	0	-696	10966	10822	10706	10562	10446	10765	10505	11	3200	100	7680	10	1	10999650	1157	9.67	1.26	12	0.15	1088.00	8378.00	18300	20230523	-42.51	8990	20230726	17.02	12830	-18.00	20240125	9890	6.37	20240419	17040	-38.26	20230531	8990	17.02	20230726	2.05	N	417790	100	10 억		35599	N	N	0	N	00	N
20	20240529	141302	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10580	-100	5	-0.94	137588810	13018	40.37	10680	10710	10510	13880	7480	10680	10569.11	0.32	0	-36	10966	10822	10706	10562	10446	10765	10505	11	3200	100	7680	10	1	10999650	1164	9.72	1.26	12	0.12	1088.00	8378.00	18300	20230523	-42.19	8990	20230726	17.69	12830	-17.54	20240125	9890	6.98	20240419	17040	-37.91	20230531	8990	17.69	20230726	2.05	N	417790	100	10 억		35599	N	N	0	N	00	N
21	20240529	131304	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10540	-140	5	-1.31	115430850	10919	33.86	10680	10710	10510	13880	7480	10680	10571.55	0.32	0	-89	10966	10822	10706	10562	10446	10765	10505	11	3200	100	7680	10	1	10999650	1159	9.69	1.26	12	0.10	1088.00	8378.00	18300	20230523	-42.40	8990	20230726	17.24	12830	-17.85	20240125	9890	6.57	20240419	17040	-38.15	20230531	8990	17.24	20230726	2.05	N	417790	100	10 억		35599	N	N	0	N	00	N
22	20240529	121302	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10530	-150	5	-1.40	83694180	7904	24.51	10680	10710	10530	13880	7480	10680	10588.83	0.32	0	-1517	10966	10822	10706	10562	10446	10765	10505	11	3200	100	7680	10	1	10999650	1158	9.68	1.26	12	0.07	1088.00	8378.00	18300	20230523	-42.46	8990	20230726	17.13	12830	-17.93	20240125	9890	6.47	20240419	17040	-38.20	20230531	8990	17.13	20230726	2.05	N	417790	100	10 억		35599	N	N	0	N	00	N
23	20240529	111303	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10610	-70	5	-0.66	56434120	5321	16.50	10680	10710	10550	13880	7480	10680	10605.91	0.32	0	-1425	10966	10822	10706	10562	10446	10765	10505	11	3200	100	7680	10	1	10999650	1167	9.75	1.27	12	0.05	1088.00	8378.00	18300	20230523	-42.02	8990	20230726	18.02	12830	-17.30	20240125	9890	7.28	20240419	17040	-37.73	20230531	8990	18.02	20230726	2.05	N	417790	100	10 억		35599	N	N	0	N	00	N
24	20240529	101253	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10610	-70	5	-0.66	26965890	2533	7.85	10680	10710	10600	13880	7480	10680	10645.82	0.32	0	-1448	10966	10822	10706	10562	10446	10765	10505	11	3200	100	7680	10	1	10999650	1167	9.75	1.27	12	0.02	1088.00	8378.00	18300	20230523	-42.02	8990	20230726	18.02	12830	-17.30	20240125	9890	7.28	20240419	17040	-37.73	20230531	8990	18.02	20230726	2.05	N	417790	100	10 억		35599	N	N	0	N	00	N
25	20240529	091258	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10700	20	2	0.19	10350800	970	3.01	10680	10710	10650	13880	7480	10680	10670.92	0.32	0	-642	10966	10822	10706	10562	10446	10765	10505	11	3200	100	7680	10	1	10999650	1177	9.83	1.28	12	0.01	1088.00	8378.00	18300	20230523	-41.53	8990	20230726	19.02	12830	-16.60	20240125	9890	8.19	20240419	17040	-37.21	20230531	8990	19.02	20230726	2.05	N	417790	100	10 억		35599	N	N	0	N	00	N
26	20240528	161252	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10680	-140	5	-1.29	342732130	32166	60.20	10820	10850	10590	14060	7580	10820	10655.10	0.33	0	-1215	11106	10962	10746	10602	10386	11035	10675	11	3240	100	7790	10	1	10999650	1175	9.82	1.27	12	0.29	1088.00	8378.00	18300	20230523	-41.64	8990	20230726	18.80	12830	-16.76	20240125	9890	7.99	20240419	17040	-37.32	20230531	8990	18.80	20230726	1.99	N	417790	100	10 억		36429	N	N	0	N	00	N
27	20240528	151255	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10660	-160	5	-1.48	322305140	30253	56.62	10820	10850	10590	14060	7580	10820	10653.66	0.33	0	-822	11106	10962	10746	10602	10386	11035	10675	11	3240	100	7790	10	1	10999650	1173	9.80	1.27	12	0.28	1088.00	8378.00	18300	20230523	-41.75	8990	20230726	18.58	12830	-16.91	20240125	9890	7.79	20240419	17040	-37.44	20230531	8990	18.58	20230726	1.99	N	417790	100	10 억		36429	N	N	0	N	00	N
28	20240528	141258	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10590	-230	5	-2.13	252242380	23666	44.29	10820	10850	10590	14060	7580	10820	10658.43	0.33	0	-710	11106	10962	10746	10602	10386	11035	10675	11	3240	100	7790	10	1	10999650	1165	9.73	1.26	12	0.22	1088.00	8378.00	18300	20230523	-42.13	8990	20230726	17.80	12830	-17.46	20240125	9890	7.08	20240419	17040	-37.85	20230531	8990	17.80	20230726	1.99	N	417790	100	10 억		36429	N	N	0	N	00	N
29	20240528	131252	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10610	-210	5	-1.94	225566170	21152	39.59	10820	10850	10590	14060	7580	10820	10664.06	0.33	0	-786	11106	10962	10746	10602	10386	11035	10675	11	3240	100	7790	10	1	10999650	1167	9.75	1.27	12	0.19	1088.00	8378.00	18300	20230523	-42.02	8990	20230726	18.02	12830	-17.30	20240125	9890	7.28	20240419	17040	-37.73	20230531	8990	18.02	20230726	1.99	N	417790	100	10 억		36429	N	N	0	N	00	N
30	20240528	121253	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10680	-140	5	-1.29	108412050	10116	18.93	10820	10850	10640	14060	7580	10820	10716.89	0.33	0	-892	11106	10962	10746	10602	10386	11035	10675	11	3240	100	7790	10	1	10999650	1175	9.82	1.27	12	0.09	1088.00	8378.00	18300	20230523	-41.64	8990	20230726	18.80	12830	-16.76	20240125	9890	7.99	20240419	17040	-37.32	20230531	8990	18.80	20230726	1.99	N	417790	100	10 억		36429	N	N	0	N	00	N
31	20240528	111238	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10700	-120	5	-1.11	79554750	7409	13.87	10820	10850	10660	14060	7580	10820	10737.58	0.33	0	-803	11106	10962	10746	10602	10386	11035	10675	11	3240	100	7790	10	1	10999650	1177	9.83	1.28	12	0.07	1088.00	8378.00	18300	20230523	-41.53	8990	20230726	19.02	12830	-16.60	20240125	9890	8.19	20240419	17040	-37.21	20230531	8990	19.02	20230726	1.99	N	417790	100	10 억		36429	N	N	0	N	00	N
32	20240528	101253	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10750	-70	5	-0.65	38343170	3563	6.67	10820	10850	10720	14060	7580	10820	10761.48	0.33	0	-535	11106	10962	10746	10602	10386	11035	10675	11	3240	100	7790	10	1	10999650	1182	9.88	1.28	12	0.03	1088.00	8378.00	18300	20230523	-41.26	8990	20230726	19.58	12830	-16.21	20240125	9890	8.70	20240419	17040	-36.91	20230531	8990	19.58	20230726	1.99	N	417790	100	10 억		36429	N	N	0	N	00	N
33	20240528	091257	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10830	10	2	0.09	7840410	725	1.36	10820	10850	10770	14060	7580	10820	10814.36	0.33	0	-685	11106	10962	10746	10602	10386	11035	10675	11	3240	100	7790	10	1	10999650	1191	9.95	1.29	12	0.01	1088.00	8378.00	18300	20230523	-40.82	8990	20230726	20.47	12830	-15.59	20240125	9890	9.50	20240419	17040	-36.44	20230531	8990	20.47	20230726	1.99	N	417790	100	10 억		36429	N	N	0	N	00	N
34	20240527	161237	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10820	200	2	1.88	566277760	52686	135.98	10690	10890	10530	13800	7440	10620	10748.16	0.31	0	2008	10893	10756	10633	10496	10373	10695	10435	11	3180	100	7640	10	1	10999650	1190	9.94	1.29	12	0.48	1088.00	8378.00	18300	20230523	-40.87	8990	20230726	20.36	12830	-15.67	20240125	9890	9.40	20240419	17040	-36.50	20230531	8990	20.36	20230726	2.03	N	417790	100	10 억		34352	N	N	0	N	00	N
35	20240527	151255	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10800	180	2	1.69	557245840	51851	133.83	10690	10890	10530	13800	7440	10620	10747.06	0.31	0	1963	10893	10756	10633	10496	10373	10695	10435	11	3180	100	7640	10	1	10999650	1188	9.93	1.29	12	0.47	1088.00	8378.00	18300	20230523	-40.98	8990	20230726	20.13	12830	-15.82	20240125	9890	9.20	20240419	17040	-36.62	20230531	8990	20.13	20230726	2.03	N	417790	100	10 억		34352	N	N	0	N	00	N
36	20240527	141252	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10760	140	2	1.32	492328620	45825	118.27	10690	10890	10530	13800	7440	10620	10743.67	0.31	0	880	10893	10756	10633	10496	10373	10695	10435	11	3180	100	7640	10	1	10999650	1184	9.89	1.28	12	0.42	1088.00	8378.00	18300	20230523	-41.20	8990	20230726	19.69	12830	-16.13	20240125	9890	8.80	20240419	17040	-36.85	20230531	8990	19.69	20230726	2.03	N	417790	100	10 억		34352	N	N	0	N	00	N
37	20240527	131252	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10780	160	2	1.51	458438490	42675	110.14	10690	10890	10530	13800	7440	10620	10742.55	0.31	0	1435	10893	10756	10633	10496	10373	10695	10435	11	3180	100	7640	10	1	10999650	1186	9.91	1.29	12	0.39	1088.00	8378.00	18300	20230523	-41.09	8990	20230726	19.91	12830	-15.98	20240125	9890	9.00	20240419	17040	-36.74	20230531	8990	19.91	20230726	2.03	N	417790	100	10 억		34352	N	N	0	N	00	N
38	20240527	121251	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10790	170	2	1.60	438746160	40848	105.43	10690	10890	10530	13800	7440	10620	10740.95	0.31	0	1435	10893	10756	10633	10496	10373	10695	10435	11	3180	100	7640	10	1	10999650	1187	9.92	1.29	12	0.37	1088.00	8378.00	18300	20230523	-41.04	8990	20230726	20.02	12830	-15.90	20240125	9890	9.10	20240419	17040	-36.68	20230531	8990	20.02	20230726	2.03	N	417790	100	10 억		34352	N	N	0	N	00	N
39	20240527	111251	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10830	210	2	1.98	401085450	37356	96.42	10690	10890	10530	13800	7440	10620	10736.84	0.31	0	1047	10893	10756	10633	10496	10373	10695	10435	11	3180	100	7640	10	1	10999650	1191	9.95	1.29	12	0.34	1088.00	8378.00	18300	20230523	-40.82	8990	20230726	20.47	12830	-15.59	20240125	9890	9.50	20240419	17040	-36.44	20230531	8990	20.47	20230726	2.03	N	417790	100	10 억		34352	N	N	0	N	00	N
40	20240527	101248	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10640	20	2	0.19	134810840	12690	32.75	10690	10710	10530	13800	7440	10620	10623.39	0.31	0	36	10893	10756	10633	10496	10373	10695	10435	11	3180	100	7640	10	1	10999650	1170	9.78	1.27	12	0.12	1088.00	8378.00	18300	20230523	-41.86	8990	20230726	18.35	12830	-17.07	20240125	9890	7.58	20240419	17040	-37.56	20230531	8990	18.35	20230726	2.03	N	417790	100	10 억		34352	N	N	0	N	00	N
41	20240527	091251	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10630	10	2	0.09	29330870	2748	7.09	10690	10710	10610	13800	7440	10620	10673.53	0.31	0	-824	10893	10756	10633	10496	10373	10695	10435	11	3180	100	7640	10	1	10999650	1169	9.77	1.27	12	0.02	1088.00	8378.00	18300	20230523	-41.91	8990	20230726	18.24	12830	-17.15	20240125	9890	7.48	20240419	17040	-37.62	20230531	8990	18.24	20230726	2.03	N	417790	100	10 억		34352	N	N	0	N	00	N
42	20240524	161138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10620	-180	5	-1.67	409616040	38631	56.79	10730	10770	10510	14040	7560	10800	10603.30	0.39	0	-9678	11080	10940	10750	10610	10420	11010	10680	11	3240	100	7770	10	1	10999650	1168	9.76	1.27	12	0.35	1088.00	8378.00	20750	20230517	-48.82	8990	20230726	18.13	12830	-17.23	20240125	9890	7.38	20240419	17230	-38.36	20230525	8990	18.13	20230726	2.06	N	417790	100	10 억		42761	N	N	0	N	00	N
43	20240524	151141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10560	-240	5	-2.22	375037750	35363	51.99	10730	10770	10510	14040	7560	10800	10605.37	0.39	0	-8924	11080	10940	10750	10610	10420	11010	10680	11	3240	100	7770	10	1	10999650	1162	9.71	1.26	12	0.32	1088.00	8378.00	20750	20230517	-49.11	8990	20230726	17.46	12830	-17.69	20240125	9890	6.77	20240419	17230	-38.71	20230525	8990	17.46	20230726	2.06	N	417790	100	10 억		42761	N	N	0	N	00	N
44	20240524	141146	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10520	-280	5	-2.59	339457460	31983	47.02	10730	10770	10510	14040	7560	10800	10613.68	0.39	0	-8248	11080	10940	10750	10610	10420	11010	10680	11	3240	100	7770	10	1	10999650	1157	9.67	1.26	12	0.29	1088.00	8378.00	20750	20230517	-49.30	8990	20230726	17.02	12830	-18.00	20240125	9890	6.37	20240419	17230	-38.94	20230525	8990	17.02	20230726	2.06	N	417790	100	10 억		42761	N	N	0	N	00	N
45	20240524	131141	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10530	-270	5	-2.50	292550990	27534	40.48	10730	10770	10510	14040	7560	10800	10625.08	0.39	0	-8010	11080	10940	10750	10610	10420	11010	10680	11	3240	100	7770	10	1	10999650	1158	9.68	1.26	12	0.25	1088.00	8378.00	20750	20230517	-49.25	8990	20230726	17.13	12830	-17.93	20240125	9890	6.47	20240419	17230	-38.89	20230525	8990	17.13	20230726	2.06	N	417790	100	10 억		42761	N	N	0	N	00	N
46	20240524	121142	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10590	-210	5	-1.94	227362770	21346	31.38	10730	10770	10590	14040	7560	10800	10651.31	0.39	0	-8076	11080	10940	10750	10610	10420	11010	10680	11	3240	100	7770	10	1	10999650	1165	9.73	1.26	12	0.19	1088.00	8378.00	20750	20230517	-48.96	8990	20230726	17.80	12830	-17.46	20240125	9890	7.08	20240419	17230	-38.54	20230525	8990	17.80	20230726	2.06	N	417790	100	10 억		42761	N	N	0	N	00	N
47	20240524	111142	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10620	-180	5	-1.67	151261660	14172	20.83	10730	10770	10620	14040	7560	10800	10673.28	0.39	0	-6985	11080	10940	10750	10610	10420	11010	10680	11	3240	100	7770	10	1	10999650	1168	9.76	1.27	12	0.13	1088.00	8378.00	20750	20230517	-48.82	8990	20230726	18.13	12830	-17.23	20240125	9890	7.38	20240419	17230	-38.36	20230525	8990	18.13	20230726	2.06	N	417790	100	10 억		42761	N	N	0	N	00	N
48	20240524	101148	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10680	-120	5	-1.11	75621520	7074	10.40	10730	10770	10670	14040	7560	10800	10690.07	0.39	0	-3038	11080	10940	10750	10610	10420	11010	10680	11	3240	100	7770	10	1	10999650	1175	9.82	1.27	12	0.06	1088.00	8378.00	20750	20230517	-48.53	8990	20230726	18.80	12830	-16.76	20240125	9890	7.99	20240419	17230	-38.02	20230525	8990	18.80	20230726	2.06	N	417790	100	10 억		42761	N	N	0	N	00	N
49	20240524	091142	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10730	-70	5	-0.65	13282220	1241	1.82	10730	10770	10680	14040	7560	10800	10702.84	0.39	0	-205	11080	10940	10750	10610	10420	11010	10680	11	3240	100	7770	10	1	10999650	1180	9.86	1.28	12	0.01	1088.00	8378.00	20750	20230517	-48.29	8990	20230726	19.35	12830	-16.37	20240125	9890	8.49	20240419	17230	-37.72	20230525	8990	19.35	20230726	2.06	N	417790	100	10 억		42761	N	N	0	N	00	N
50	20240523	161139	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10800	140	2	1.31	733884730	68021	165.31	10670	10890	10560	13850	7470	10660	10789.63	0.36	0	3269	10766	10712	10606	10552	10446	10740	10580	11	3190	100	7670	10	1	10999650	1188	9.93	1.29	12	0.62	1088.00	8378.00	20750	20230517	-47.95	8990	20230726	20.13	12830	-15.82	20240125	9890	9.20	20240419	18300	-40.98	20230523	8990	20.13	20230726	2.03	N	417790	100	10 억		39571	N	N	0	N	00	N
51	20240523	151142	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10820	160	2	1.50	699875410	64872	157.66	10670	10890	10560	13850	7470	10660	10789.16	0.36	0	3225	10766	10712	10606	10552	10446	10740	10580	11	3190	100	7670	10	1	10999650	1190	9.94	1.29	12	0.59	1088.00	8378.00	20750	20230517	-47.86	8990	20230726	20.36	12830	-15.67	20240125	9890	9.40	20240419	18300	-40.87	20230523	8990	20.36	20230726	2.03	N	417790	100	10 억		39571	N	N	0	N	00	N
52	20240523	141145	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10810	150	2	1.41	659367040	61124	148.55	10670	10890	10560	13850	7470	10660	10788.00	0.36	0	3671	10766	10712	10606	10552	10446	10740	10580	11	3190	100	7670	10	1	10999650	1189	9.94	1.29	12	0.56	1088.00	8378.00	20750	20230517	-47.90	8990	20230726	20.24	12830	-15.74	20240125	9890	9.30	20240419	18300	-40.93	20230523	8990	20.24	20230726	2.03	N	417790	100	10 억		39571	N	N	0	N	00	N
53	20240523	131144	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10780	120	2	1.13	568910950	52757	128.21	10670	10890	10560	13850	7470	10660	10784.32	0.36	0	678	10766	10712	10606	10552	10446	10740	10580	11	3190	100	7670	10	1	10999650	1186	9.91	1.29	12	0.48	1088.00	8378.00	20750	20230517	-48.05	8990	20230726	19.91	12830	-15.98	20240125	9890	9.00	20240419	18300	-41.09	20230523	8990	19.91	20230726	2.03	N	417790	100	10 억		39571	N	N	0	N	00	N
54	20240523	121138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10820	160	2	1.50	534555380	49576	120.48	10670	10890	10560	13850	7470	10660	10783.29	0.36	0	677	10766	10712	10606	10552	10446	10740	10580	11	3190	100	7670	10	1	10999650	1190	9.94	1.29	12	0.45	1088.00	8378.00	20750	20230517	-47.86	8990	20230726	20.36	12830	-15.67	20240125	9890	9.40	20240419	18300	-40.87	20230523	8990	20.36	20230726	2.03	N	417790	100	10 억		39571	N	N	0	N	00	N
55	20240523	111138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10780	120	2	1.13	499296320	46311	112.55	10670	10890	10560	13850	7470	10660	10782.17	0.36	0	1300	10766	10712	10606	10552	10446	10740	10580	11	3190	100	7670	10	1	10999650	1186	9.91	1.29	12	0.42	1088.00	8378.00	20750	20230517	-48.05	8990	20230726	19.91	12830	-15.98	20240125	9890	9.00	20240419	18300	-41.09	20230523	8990	19.91	20230726	2.03	N	417790	100	10 억		39571	N	N	0	N	00	N
56	20240523	101140	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10690	30	2	0.28	52868190	4965	12.07	10670	10720	10560	13850	7470	10660	10647.41	0.36	0	-1094	10766	10712	10606	10552	10446	10740	10580	11	3190	100	7670	10	1	10999650	1176	9.83	1.28	12	0.05	1088.00	8378.00	20750	20230517	-48.48	8990	20230726	18.91	12830	-16.68	20240125	9890	8.09	20240419	18300	-41.58	20230523	8990	18.91	20230726	2.03	N	417790	100	10 억		39571	N	N	0	N	00	N
57	20240523	091145	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10620	-40	5	-0.38	14607690	1374	3.34	10670	10720	10590	13850	7470	10660	10623.55	0.36	0	-597	10766	10712	10606	10552	10446	10740	10580	11	3190	100	7670	10	1	10999650	1168	9.76	1.27	12	0.01	1088.00	8378.00	20750	20230517	-48.82	8990	20230726	18.13	12830	-17.23	20240125	9890	7.38	20240419	18300	-41.97	20230523	8990	18.13	20230726	2.03	N	417790	100	10 억		39571	N	N	0	N	00	N
58	20240522	161129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10660	60	2	0.57	435123500	41132	98.84	10590	10660	10500	13780	7420	10600	10577.71	0.35	0	-980	10826	10712	10596	10482	10366	10655	10425	11	3180	100	7630	10	1	10999650	1173	9.80	1.27	12	0.37	1088.00	8378.00	20750	20230517	-48.63	8990	20230726	18.58	12830	-16.91	20240125	9890	7.79	20240419	18300	-41.75	20230523	8990	18.58	20230726	1.92	N	417790	100	10 억		38400	N	N	0	N	00	N
59	20240522	151138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10620	20	2	0.19	385062640	36429	87.54	10590	10640	10500	13780	7420	10600	10570.22	0.35	0	-533	10826	10712	10596	10482	10366	10655	10425	11	3180	100	7630	10	1	10999650	1168	9.76	1.27	12	0.33	1088.00	8378.00	20750	20230517	-48.82	8990	20230726	18.13	12830	-17.23	20240125	9890	7.38	20240419	18300	-41.97	20230523	8990	18.13	20230726	1.92	N	417790	100	10 억		38400	N	N	0	N	00	N
60	20240522	141137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10580	-20	5	-0.19	346963060	32835	78.90	10590	10640	10500	13780	7420	10600	10566.87	0.35	0	-132	10826	10712	10596	10482	10366	10655	10425	11	3180	100	7630	10	1	10999650	1164	9.72	1.26	12	0.30	1088.00	8378.00	20750	20230517	-49.01	8990	20230726	17.69	12830	-17.54	20240125	9890	6.98	20240419	18300	-42.19	20230523	8990	17.69	20230726	1.92	N	417790	100	10 억		38400	N	N	0	N	00	N
61	20240522	131133	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10580	-20	5	-0.19	275165450	26047	62.59	10590	10640	10500	13780	7420	10600	10564.19	0.35	0	932	10826	10712	10596	10482	10366	10655	10425	11	3180	100	7630	10	1	10999650	1164	9.72	1.26	12	0.24	1088.00	8378.00	20750	20230517	-49.01	8990	20230726	17.69	12830	-17.54	20240125	9890	6.98	20240419	18300	-42.19	20230523	8990	17.69	20230726	1.92	N	417790	100	10 억		38400	N	N	0	N	00	N
62	20240522	121233	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10620	20	2	0.19	230071330	21785	52.35	10590	10640	10500	13780	7420	10600	10561.00	0.35	0	1722	10826	10712	10596	10482	10366	10655	10425	11	3180	100	7630	10	1	10999650	1168	9.76	1.27	12	0.20	1088.00	8378.00	20750	20230517	-48.82	8990	20230726	18.13	12830	-17.23	20240125	9890	7.38	20240419	18300	-41.97	20230523	8990	18.13	20230726	1.92	N	417790	100	10 억		38400	N	N	0	N	00	N
63	20240522	111144	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10640	40	2	0.38	189728760	17985	43.22	10590	10640	10500	13780	7420	10600	10549.28	0.35	0	2757	10826	10712	10596	10482	10366	10655	10425	11	3180	100	7630	10	1	10999650	1170	9.78	1.27	12	0.16	1088.00	8378.00	20750	20230517	-48.72	8990	20230726	18.35	12830	-17.07	20240125	9890	7.58	20240419	18300	-41.86	20230523	8990	18.35	20230726	1.92	N	417790	100	10 억		38400	N	N	0	N	00	N
64	20240522	101135	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10510	-90	5	-0.85	139936800	13286	31.93	10590	10600	10500	13780	7420	10600	10532.65	0.35	0	3640	10826	10712	10596	10482	10366	10655	10425	11	3180	100	7630	10	1	10999650	1156	9.66	1.25	12	0.12	1088.00	8378.00	20750	20230517	-49.35	8990	20230726	16.91	12830	-18.08	20240125	9890	6.27	20240419	18300	-42.57	20230523	8990	16.91	20230726	1.92	N	417790	100	10 억		38400	N	N	0	N	00	N
65	20240522	091138	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10530	-70	5	-0.66	19684700	1868	4.49	10590	10600	10520	13780	7420	10600	10537.85	0.35	0	1521	10826	10712	10596	10482	10366	10655	10425	11	3180	100	7630	10	1	10999650	1158	9.68	1.26	12	0.02	1088.00	8378.00	20750	20230517	-49.25	8990	20230726	17.13	12830	-17.93	20240125	9890	6.47	20240419	18300	-42.46	20230523	8990	17.13	20230726	1.92	N	417790	100	10 억		38400	N	N	0	N	00	N
66	20240521	161119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10600	-110	5	-1.03	440348760	41613	53.44	10690	10710	10480	13920	7500	10710	10581.95	0.41	0	-6905	10983	10846	10613	10476	10243	10915	10545	11	3210	100	7710	10	1	10999650	1166	9.74	1.27	12	0.38	1088.00	8378.00	20750	20230517	-48.92	8990	20230726	17.91	12830	-17.38	20240125	9890	7.18	20240419	18300	-42.08	20230523	8990	17.91	20230726	1.93	N	417790	100	10 억		45260	N	N	0	N	00	N
67	20240521	151132	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	-160	5	-1.49	407035780	38465	49.39	10690	10710	10480	13920	7500	10710	10581.98	0.41	0	-6790	10983	10846	10613	10476	10243	10915	10545	11	3210	100	7710	10	1	10999650	1160	9.70	1.26	12	0.35	1088.00	8378.00	20750	20230517	-49.16	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	18300	-42.35	20230523	8990	17.35	20230726	1.93	N	417790	100	10 억		45260	N	N	0	N	00	N
68	20240521	141132	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10570	-140	5	-1.31	277576940	26197	33.64	10690	10710	10480	13920	7500	10710	10595.75	0.41	0	-6751	10983	10846	10613	10476	10243	10915	10545	11	3210	100	7710	10	1	10999650	1163	9.72	1.26	12	0.24	1088.00	8378.00	20750	20230517	-49.06	8990	20230726	17.58	12830	-17.61	20240125	9890	6.88	20240419	18300	-42.24	20230523	8990	17.58	20230726	1.93	N	417790	100	10 억		45260	N	N	0	N	00	N
69	20240521	131131	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10630	-80	5	-0.75	186461130	17576	22.57	10690	10710	10480	13920	7500	10710	10608.85	0.41	0	-3501	10983	10846	10613	10476	10243	10915	10545	11	3210	100	7710	10	1	10999650	1169	9.77	1.27	12	0.16	1088.00	8378.00	20750	20230517	-48.77	8990	20230726	18.24	12830	-17.15	20240125	9890	7.48	20240419	18300	-41.91	20230523	8990	18.24	20230726	1.93	N	417790	100	10 억		45260	N	N	0	N	00	N
70	20240521	121128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10590	-120	5	-1.12	155582440	14662	18.83	10690	10710	10480	13920	7500	10710	10611.27	0.41	0	-2692	10983	10846	10613	10476	10243	10915	10545	11	3210	100	7710	10	1	10999650	1165	9.73	1.26	12	0.13	1088.00	8378.00	20750	20230517	-48.96	8990	20230726	17.80	12830	-17.46	20240125	9890	7.08	20240419	18300	-42.13	20230523	8990	17.80	20230726	1.93	N	417790	100	10 억		45260	N	N	0	N	00	N
71	20240521	111128	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10620	-90	5	-0.84	140220930	13212	16.97	10690	10710	10480	13920	7500	10710	10613.15	0.41	0	-2064	10983	10846	10613	10476	10243	10915	10545	11	3210	100	7710	10	1	10999650	1168	9.76	1.27	12	0.12	1088.00	8378.00	20750	20230517	-48.82	8990	20230726	18.13	12830	-17.23	20240125	9890	7.38	20240419	18300	-41.97	20230523	8990	18.13	20230726	1.93	N	417790	100	10 억		45260	N	N	0	N	00	N
72	20240521	101129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10580	-130	5	-1.21	118418000	11153	14.32	10690	10710	10480	13920	7500	10710	10617.59	0.41	0	-1464	10983	10846	10613	10476	10243	10915	10545	11	3210	100	7710	10	1	10999650	1164	9.72	1.26	12	0.10	1088.00	8378.00	20750	20230517	-49.01	8990	20230726	17.69	12830	-17.54	20240125	9890	6.98	20240419	18300	-42.19	20230523	8990	17.69	20230726	1.93	N	417790	100	10 억		45260	N	N	0	N	00	N
73	20240521	091124	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10620	-90	5	-0.84	54278990	5111	6.56	10690	10710	10480	13920	7500	10710	10620.03	0.41	0	-840	10983	10846	10613	10476	10243	10915	10545	11	3210	100	7710	10	1	10999650	1168	9.76	1.27	12	0.05	1088.00	8378.00	20750	20230517	-48.82	8990	20230726	18.13	12830	-17.23	20240125	9890	7.38	20240419	18300	-41.97	20230523	8990	18.13	20230726	1.93	N	417790	100	10 억		45260	N	N	0	N	00	N
74	20240517	161132	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10440	-60	5	-0.57	252894170	24272	76.89	10500	10570	10320	13650	7350	10500	10419.10	0.47	0	-5367	10753	10626	10543	10416	10333	10585	10375	11	3150	100	7560	10	1	10999650	1148	9.60	1.25	12	0.22	1088.00	8378.00	20750	20230517	-49.69	8990	20230726	16.13	12830	-18.63	20240125	9890	5.56	20240419	20750	-49.69	20230517	8990	16.13	20230726	2.02	N	417790	100	10 억		51472	N	N	0	N	00	N
75	20240517	151135	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10410	-90	5	-0.86	241546150	23185	73.44	10500	10570	10320	13650	7350	10500	10418.14	0.47	0	-4979	10753	10626	10543	10416	10333	10585	10375	11	3150	100	7560	10	1	10999650	1145	9.57	1.24	12	0.21	1088.00	8378.00	20750	20230517	-49.83	8990	20230726	15.80	12830	-18.86	20240125	9890	5.26	20240419	20750	-49.83	20230517	8990	15.80	20230726	2.02	N	417790	100	10 억		51472	N	N	0	N	00	N
76	20240517	141125	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10420	-80	5	-0.76	206171680	19787	62.68	10500	10570	10320	13650	7350	10500	10419.47	0.47	0	-5126	10753	10626	10543	10416	10333	10585	10375	11	3150	100	7560	10	1	10999650	1146	9.58	1.24	12	0.18	1088.00	8378.00	20750	20230517	-49.78	8990	20230726	15.91	12830	-18.78	20240125	9890	5.36	20240419	20750	-49.78	20230517	8990	15.91	20230726	2.02	N	417790	100	10 억		51472	N	N	0	N	00	N
77	20240517	131117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10480	-20	5	-0.19	181693210	17444	55.26	10500	10570	10320	13650	7350	10500	10415.70	0.47	0	-4072	10753	10626	10543	10416	10333	10585	10375	11	3150	100	7560	10	1	10999650	1153	9.63	1.25	12	0.16	1088.00	8378.00	20750	20230517	-49.49	8990	20230726	16.57	12830	-18.32	20240125	9890	5.97	20240419	20750	-49.49	20230517	8990	16.57	20230726	2.02	N	417790	100	10 억		51472	N	N	0	N	00	N
78	20240517	121117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10430	-70	5	-0.67	170277670	16350	51.79	10500	10570	10320	13650	7350	10500	10414.43	0.47	0	-3435	10753	10626	10543	10416	10333	10585	10375	11	3150	100	7560	10	1	10999650	1147	9.59	1.24	12	0.15	1088.00	8378.00	20750	20230517	-49.73	8990	20230726	16.02	12830	-18.71	20240125	9890	5.46	20240419	20750	-49.73	20230517	8990	16.02	20230726	2.02	N	417790	100	10 억		51472	N	N	0	N	00	N
79	20240517	111117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10450	-50	5	-0.48	156944560	15067	47.73	10500	10570	10320	13650	7350	10500	10416.33	0.47	0	-3290	10753	10626	10543	10416	10333	10585	10375	11	3150	100	7560	10	1	10999650	1149	9.60	1.25	12	0.14	1088.00	8378.00	20750	20230517	-49.64	8990	20230726	16.24	12830	-18.55	20240125	9890	5.66	20240419	20750	-49.64	20230517	8990	16.24	20230726	2.02	N	417790	100	10 억		51472	N	N	0	N	00	N
80	20240517	101111	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10440	-60	5	-0.57	111682090	10721	33.96	10500	10570	10320	13650	7350	10500	10416.98	0.47	0	-2994	10753	10626	10543	10416	10333	10585	10375	11	3150	100	7560	10	1	10999650	1148	9.60	1.25	12	0.10	1088.00	8378.00	20750	20230517	-49.69	8990	20230726	16.13	12830	-18.63	20240125	9890	5.56	20240419	20750	-49.69	20230517	8990	16.13	20230726	2.02	N	417790	100	10 억		51472	N	N	0	N	00	N
81	20240517	091119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10380	-120	5	-1.14	26561060	2562	8.12	10500	10570	10320	13650	7350	10500	10366.27	0.47	0	-541	10753	10626	10543	10416	10333	10585	10375	11	3150	100	7560	10	1	10999650	1142	9.54	1.24	12	0.02	1088.00	8378.00	20750	20230517	-49.98	8990	20230726	15.46	12830	-19.10	20240125	9890	4.95	20240419	20750	-49.98	20230517	8990	15.46	20230726	2.02	N	417790	100	10 억		51472	N	N	0	N	00	N
82	20240516	161108	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	-70	5	-0.66	331790320	31512	75.96	10590	10670	10460	13740	7400	10570	10529.22	0.46	0	675	10676	10622	10556	10502	10436	10590	10470	11	3170	100	7610	10	1	10999650	1155	9.65	1.25	12	0.29	1088.00	8378.00	20750	20230517	-49.40	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	20750	-49.40	20230517	8990	16.80	20230726	1.97	N	417790	100	10 억		50555	N	N	0	N	00	N
83	20240516	151106	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10520	-50	5	-0.47	302600150	28732	69.26	10590	10670	10460	13740	7400	10570	10531.82	0.46	0	938	10676	10622	10556	10502	10436	10590	10470	11	3170	100	7610	10	1	10999650	1157	9.67	1.26	12	0.26	1088.00	8378.00	20750	20230517	-49.30	8990	20230726	17.02	12830	-18.00	20240125	9890	6.37	20240419	20750	-49.30	20230517	8990	17.02	20230726	1.97	N	417790	100	10 억		50555	N	N	0	N	00	N
84	20240516	141114	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10560	-10	5	-0.09	273481330	25962	62.58	10590	10670	10460	13740	7400	10570	10533.91	0.46	0	1268	10676	10622	10556	10502	10436	10590	10470	11	3170	100	7610	10	1	10999650	1162	9.71	1.26	12	0.24	1088.00	8378.00	20750	20230517	-49.11	8990	20230726	17.46	12830	-17.69	20240125	9890	6.77	20240419	20750	-49.11	20230517	8990	17.46	20230726	1.97	N	417790	100	10 억		50555	N	N	0	N	00	N
85	20240516	131108	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10570	0	3	0.00	266954730	25342	61.09	10590	10670	10460	13740	7400	10570	10534.08	0.46	0	1199	10676	10622	10556	10502	10436	10590	10470	11	3170	100	7610	10	1	10999650	1163	9.72	1.26	12	0.23	1088.00	8378.00	20750	20230517	-49.06	8990	20230726	17.58	12830	-17.61	20240125	9890	6.88	20240419	20750	-49.06	20230517	8990	17.58	20230726	1.97	N	417790	100	10 억		50555	N	N	0	N	00	N
86	20240516	121105	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10520	-50	5	-0.47	262085660	24881	59.98	10590	10670	10460	13740	7400	10570	10533.57	0.46	0	1268	10676	10622	10556	10502	10436	10590	10470	11	3170	100	7610	10	1	10999650	1157	9.67	1.26	12	0.23	1088.00	8378.00	20750	20230517	-49.30	8990	20230726	17.02	12830	-18.00	20240125	9890	6.37	20240419	20750	-49.30	20230517	8990	17.02	20230726	1.97	N	417790	100	10 억		50555	N	N	0	N	00	N
87	20240516	111104	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	-70	5	-0.66	223778080	21244	51.21	10590	10670	10460	13740	7400	10570	10533.71	0.46	0	1274	10676	10622	10556	10502	10436	10590	10470	11	3170	100	7610	10	1	10999650	1155	9.65	1.25	12	0.19	1088.00	8378.00	20750	20230517	-49.40	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	20750	-49.40	20230517	8990	16.80	20230726	1.97	N	417790	100	10 억		50555	N	N	0	N	00	N
88	20240516	101107	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	-20	5	-0.19	114838650	10859	26.18	10590	10670	10510	13740	7400	10570	10575.44	0.46	0	1392	10676	10622	10556	10502	10436	10590	10470	11	3170	100	7610	10	1	10999650	1160	9.70	1.26	12	0.10	1088.00	8378.00	20750	20230517	-49.16	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	20750	-49.16	20230517	8990	17.35	20230726	1.97	N	417790	100	10 억		50555	N	N	0	N	00	N
89	20240516	091108	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10610	40	2	0.38	28480930	2686	6.47	10590	10670	10570	13740	7400	10570	10603.47	0.46	0	922	10676	10622	10556	10502	10436	10590	10470	11	3170	100	7610	10	1	10999650	1167	9.75	1.27	12	0.02	1088.00	8378.00	20750	20230517	-48.87	8990	20230726	18.02	12830	-17.30	20240125	9890	7.28	20240419	20750	-48.87	20230517	8990	18.02	20230726	1.97	N	417790	100	10 억		50555	N	N	0	N	00	N
90	20240514	161120	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10570	120	2	1.15	434568770	41256	72.82	10580	10610	10490	13580	7320	10450	10533.31	0.36	0	9596	10790	10620	10470	10300	10150	10545	10225	11	3130	100	7520	10	1	10999650	1163	9.72	1.26	12	0.38	1088.00	8378.00	20750	20230517	-49.06	8990	20230726	17.58	12830	-17.61	20240125	9890	6.88	20240419	20750	-49.06	20230517	8990	17.58	20230726	2.05	N	417790	100	10 억		39804	N	N	0	N	00	N
91	20240514	151123	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10570	120	2	1.15	427108000	40550	71.58	10580	10610	10490	13580	7320	10450	10532.87	0.36	0	9443	10790	10620	10470	10300	10150	10545	10225	11	3130	100	7520	10	1	10999650	1163	9.72	1.26	12	0.37	1088.00	8378.00	20750	20230517	-49.06	8990	20230726	17.58	12830	-17.61	20240125	9890	6.88	20240419	20750	-49.06	20230517	8990	17.58	20230726	2.05	N	417790	100	10 억		39804	N	N	0	N	00	N
92	20240514	141122	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	100	2	0.96	409918020	38919	68.70	10580	10610	10490	13580	7320	10450	10532.59	0.36	0	9325	10790	10620	10470	10300	10150	10545	10225	11	3130	100	7520	10	1	10999650	1160	9.70	1.26	12	0.35	1088.00	8378.00	20750	20230517	-49.16	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	20750	-49.16	20230517	8990	17.35	20230726	2.05	N	417790	100	10 억		39804	N	N	0	N	00	N
93	20240514	131123	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10560	110	2	1.05	381314690	36204	63.91	10580	10610	10490	13580	7320	10450	10532.39	0.36	0	9243	10790	10620	10470	10300	10150	10545	10225	11	3130	100	7520	10	1	10999650	1162	9.71	1.26	12	0.33	1088.00	8378.00	20750	20230517	-49.11	8990	20230726	17.46	12830	-17.69	20240125	9890	6.77	20240419	20750	-49.11	20230517	8990	17.46	20230726	2.05	N	417790	100	10 억		39804	N	N	0	N	00	N
94	20240514	121119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10600	150	2	1.44	341443090	32426	57.24	10580	10610	10490	13580	7320	10450	10529.92	0.36	0	8184	10790	10620	10470	10300	10150	10545	10225	11	3130	100	7520	10	1	10999650	1166	9.74	1.27	12	0.29	1088.00	8378.00	20750	20230517	-48.92	8990	20230726	17.91	12830	-17.38	20240125	9890	7.18	20240419	20750	-48.92	20230517	8990	17.91	20230726	2.05	N	417790	100	10 억		39804	N	N	0	N	00	N
95	20240514	111120	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	50	2	0.48	214595660	20383	35.98	10580	10610	10490	13580	7320	10450	10528.17	0.36	0	4308	10790	10620	10470	10300	10150	10545	10225	11	3130	100	7520	10	1	10999650	1155	9.65	1.25	12	0.19	1088.00	8378.00	20750	20230517	-49.40	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	20750	-49.40	20230517	8990	16.80	20230726	2.05	N	417790	100	10 억		39804	N	N	0	N	00	N
96	20240514	101118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10530	80	2	0.77	124606390	11817	20.86	10580	10610	10500	13580	7320	10450	10544.67	0.36	0	3858	10790	10620	10470	10300	10150	10545	10225	11	3130	100	7520	10	1	10999650	1158	9.68	1.26	12	0.11	1088.00	8378.00	20750	20230517	-49.25	8990	20230726	17.13	12830	-17.93	20240125	9890	6.47	20240419	20750	-49.25	20230517	8990	17.13	20230726	2.05	N	417790	100	10 억		39804	N	N	0	N	00	N
97	20240514	091119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10560	110	2	1.05	68021150	6446	11.38	10580	10610	10500	13580	7320	10450	10552.46	0.36	0	3330	10790	10620	10470	10300	10150	10545	10225	11	3130	100	7520	10	1	10999650	1162	9.71	1.26	12	0.06	1088.00	8378.00	20750	20230517	-49.11	8990	20230726	17.46	12830	-17.69	20240125	9890	6.77	20240419	20750	-49.11	20230517	8990	17.46	20230726	2.05	N	417790	100	10 억		39804	N	N	0	N	00	N
98	20240513	161117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10450	-70	5	-0.67	591246950	56401	155.55	10460	10640	10320	13670	7370	10520	10483.38	0.39	0	115	10720	10620	10490	10390	10260	10555	10325	11	3150	100	7570	10	1	10999650	1149	9.60	1.25	12	0.51	1088.00	8378.00	20750	20230517	-49.64	8990	20230726	16.24	12830	-18.55	20240125	9890	5.66	20240419	20750	-49.64	20230517	8990	16.24	20230726	2.05	N	417790	100	10 억		42519	N	N	0	N	00	N
99	20240513	151120	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	-120	5	-1.14	555885860	53013	146.21	10460	10640	10320	13670	7370	10520	10485.84	0.39	0	720	10720	10620	10490	10390	10260	10555	10325	11	3150	100	7570	10	1	10999650	1144	9.56	1.24	12	0.48	1088.00	8378.00	20750	20230517	-49.88	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	20750	-49.88	20230517	8990	15.68	20230726	2.05	N	417790	100	10 억		42519	N	N	0	N	00	N
100	20240513	141120	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10460	-60	5	-0.57	453427770	43149	119.00	10460	10640	10320	13670	7370	10520	10508.42	0.39	0	-2638	10720	10620	10490	10390	10260	10555	10325	11	3150	100	7570	10	1	10999650	1151	9.61	1.25	12	0.39	1088.00	8378.00	20750	20230517	-49.59	8990	20230726	16.35	12830	-18.47	20240125	9890	5.76	20240419	20750	-49.59	20230517	8990	16.35	20230726	2.05	N	417790	100	10 억		42519	N	N	0	N	00	N
101	20240513	131114	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10540	20	2	0.19	382056030	36332	100.20	10460	10640	10320	13670	7370	10520	10515.69	0.39	0	-3355	10720	10620	10490	10390	10260	10555	10325	11	3150	100	7570	10	1	10999650	1159	9.69	1.26	12	0.33	1088.00	8378.00	20750	20230517	-49.20	8990	20230726	17.24	12830	-17.85	20240125	9890	6.57	20240419	20750	-49.20	20230517	8990	17.24	20230726	2.05	N	417790	100	10 억		42519	N	N	0	N	00	N
102	20240513	121118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	-20	5	-0.19	330636720	31453	86.75	10460	10640	10320	13670	7370	10520	10512.09	0.39	0	-2398	10720	10620	10490	10390	10260	10555	10325	11	3150	100	7570	10	1	10999650	1155	9.65	1.25	12	0.29	1088.00	8378.00	20750	20230517	-49.40	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	20750	-49.40	20230517	8990	16.80	20230726	2.05	N	417790	100	10 억		42519	N	N	0	N	00	N
103	20240513	111116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10520	0	3	0.00	275985280	26266	72.44	10460	10640	10320	13670	7370	10520	10507.32	0.39	0	-2944	10720	10620	10490	10390	10260	10555	10325	11	3150	100	7570	10	1	10999650	1157	9.67	1.26	12	0.24	1088.00	8378.00	20750	20230517	-49.30	8990	20230726	17.02	12830	-18.00	20240125	9890	6.37	20240419	20750	-49.30	20230517	8990	17.02	20230726	2.05	N	417790	100	10 억		42519	N	N	0	N	00	N
104	20240513	101116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10530	10	2	0.10	160560360	15301	42.20	10460	10640	10320	13670	7370	10520	10493.46	0.39	0	-1187	10720	10620	10490	10390	10260	10555	10325	11	3150	100	7570	10	1	10999650	1158	9.68	1.26	12	0.14	1088.00	8378.00	20750	20230517	-49.25	8990	20230726	17.13	12830	-17.93	20240125	9890	6.47	20240419	20750	-49.25	20230517	8990	17.13	20230726	2.05	N	417790	100	10 억		42519	N	N	0	N	00	N
105	20240513	091119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	-120	5	-1.14	3171920	304	0.84	10460	10520	10400	13670	7370	10520	10433.95	0.39	0	-20	10720	10620	10490	10390	10260	10555	10325	11	3150	100	7570	10	1	10999650	1144	9.56	1.24	12	0.00	1088.00	8378.00	20750	20230517	-49.88	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	20750	-49.88	20230517	8990	15.68	20230726	2.05	N	417790	100	10 억		42519	N	N	0	N	00	N
106	20240510	161045	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10520	-10	5	-0.09	377975240	36249	95.07	10590	10590	10360	13680	7380	10530	10427.19	0.43	0	-5296	10723	10626	10533	10436	10343	10580	10390	11	3150	100	7580	10	1	10999650	1157	9.67	1.26	12	0.33	1088.00	8378.00	20750	20230517	-49.30	8990	20230726	17.02	12830	-18.00	20240125	9890	6.37	20240419	20750	-49.30	20230517	8990	17.02	20230726	2.04	N	417790	100	10 억		47815	N	N	0	N	00	N
107	20240510	151053	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	-30	5	-0.28	371373480	35621	93.42	10590	10590	10360	13680	7380	10530	10425.69	0.43	0	-4822	10723	10626	10533	10436	10343	10580	10390	11	3150	100	7580	10	1	10999650	1155	9.65	1.25	12	0.32	1088.00	8378.00	20750	20230517	-49.40	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	20750	-49.40	20230517	8990	16.80	20230726	2.04	N	417790	100	10 억		47815	N	N	0	N	00	N
108	20240510	141057	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10510	-20	5	-0.19	352669800	33841	88.76	10590	10590	10360	13680	7380	10530	10421.38	0.43	0	-4464	10723	10626	10533	10436	10343	10580	10390	11	3150	100	7580	10	1	10999650	1156	9.66	1.25	12	0.31	1088.00	8378.00	20750	20230517	-49.35	8990	20230726	16.91	12830	-18.08	20240125	9890	6.27	20240419	20750	-49.35	20230517	8990	16.91	20230726	2.04	N	417790	100	10 억		47815	N	N	0	N	00	N
109	20240510	131046	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10450	-80	5	-0.76	311031990	29871	78.34	10590	10590	10360	13680	7380	10530	10412.51	0.43	0	-4234	10723	10626	10533	10436	10343	10580	10390	11	3150	100	7580	10	1	10999650	1149	9.60	1.25	12	0.27	1088.00	8378.00	20750	20230517	-49.64	8990	20230726	16.24	12830	-18.55	20240125	9890	5.66	20240419	20750	-49.64	20230517	8990	16.24	20230726	2.04	N	417790	100	10 억		47815	N	N	0	N	00	N
110	20240510	121042	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	-160	5	-1.52	276666680	26568	69.68	10590	10590	10360	13680	7380	10530	10413.53	0.43	0	-3987	10723	10626	10533	10436	10343	10580	10390	11	3150	100	7580	10	1	10999650	1141	9.53	1.24	12	0.24	1088.00	8378.00	20750	20230517	-50.02	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	20750	-50.02	20230517	8990	15.35	20230726	2.04	N	417790	100	10 억		47815	N	N	0	N	00	N
111	20240510	111048	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10440	-90	5	-0.85	198943820	19078	50.04	10590	10590	10370	13680	7380	10530	10427.92	0.43	0	-3987	10723	10626	10533	10436	10343	10580	10390	11	3150	100	7580	10	1	10999650	1148	9.60	1.25	12	0.17	1088.00	8378.00	20750	20230517	-49.69	8990	20230726	16.13	12830	-18.63	20240125	9890	5.56	20240419	20750	-49.69	20230517	8990	16.13	20230726	2.04	N	417790	100	10 억		47815	N	N	0	N	00	N
112	20240510	101046	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10410	-120	5	-1.14	76400110	7294	19.13	10590	10590	10410	13680	7380	10530	10474.38	0.43	0	-3282	10723	10626	10533	10436	10343	10580	10390	11	3150	100	7580	10	1	10999650	1145	9.57	1.24	12	0.07	1088.00	8378.00	20750	20230517	-49.83	8990	20230726	15.80	12830	-18.86	20240125	9890	5.26	20240419	20750	-49.83	20230517	8990	15.80	20230726	2.04	N	417790	100	10 억		47815	N	N	0	N	00	N
113	20240510	091050	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	-30	5	-0.28	12581870	1196	3.14	10590	10590	10500	13680	7380	10530	10519.96	0.43	0	-164	10723	10626	10533	10436	10343	10580	10390	11	3150	100	7580	10	1	10999650	1155	9.65	1.25	12	0.01	1088.00	8378.00	20750	20230517	-49.40	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	20750	-49.40	20230517	8990	16.80	20230726	2.04	N	417790	100	10 억		47815	N	N	0	N	00	N
114	20240509	161109	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10530	-20	5	-0.19	399745290	38029	71.16	10550	10630	10440	13710	7390	10550	10511.59	0.52	0	-9387	10743	10646	10513	10416	10283	10695	10465	11	3160	100	7590	10	1	10999650	1158	9.68	1.26	12	0.35	1088.00	8378.00	20750	20230517	-49.25	8990	20230726	17.13	12830	-17.93	20240125	9890	6.47	20240419	20750	-49.25	20230517	8990	17.13	20230726	2.02	N	417790	100	10 억		57560	N	N	0	N	00	N
115	20240509	151105	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10450	-100	5	-0.95	384570100	36584	68.46	10550	10630	10440	13710	7390	10550	10511.97	0.52	0	-9121	10743	10646	10513	10416	10283	10695	10465	11	3160	100	7590	10	1	10999650	1149	9.60	1.25	12	0.33	1088.00	8378.00	20750	20230517	-49.64	8990	20230726	16.24	12830	-18.55	20240125	9890	5.66	20240419	20750	-49.64	20230517	8990	16.24	20230726	2.02	N	417790	100	10 억		57560	N	N	0	N	00	N
116	20240509	140943	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10530	-20	5	-0.19	240240550	22812	42.69	10550	10630	10480	13710	7390	10550	10531.32	0.52	0	-3020	10743	10646	10513	10416	10283	10695	10465	11	3160	100	7590	10	1	10999650	1158	9.68	1.26	12	0.21	1088.00	8378.00	20750	20230517	-49.25	8990	20230726	17.13	12830	-17.93	20240125	9890	6.47	20240419	20750	-49.25	20230517	8990	17.13	20230726	2.02	N	417790	100	10 억		57560	N	N	0	N	00	N
117	20240509	131049	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10520	-30	5	-0.28	206511950	19604	36.68	10550	10630	10480	13710	7390	10550	10534.17	0.52	0	-1102	10743	10646	10513	10416	10283	10695	10465	11	3160	100	7590	10	1	10999650	1157	9.67	1.26	12	0.18	1088.00	8378.00	20750	20230517	-49.30	8990	20230726	17.02	12830	-18.00	20240125	9890	6.37	20240419	20750	-49.30	20230517	8990	17.02	20230726	2.02	N	417790	100	10 억		57560	N	N	0	N	00	N
118	20240509	121044	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	0	3	0.00	193168830	18338	34.31	10550	10630	10480	13710	7390	10550	10533.80	0.52	0	-335	10743	10646	10513	10416	10283	10695	10465	11	3160	100	7590	10	1	10999650	1160	9.70	1.26	12	0.17	1088.00	8378.00	20750	20230517	-49.16	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	20750	-49.16	20230517	8990	17.35	20230726	2.02	N	417790	100	10 억		57560	N	N	0	N	00	N
119	20240509	111030	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	0	3	0.00	133727030	12681	23.73	10550	10630	10480	13710	7390	10550	10545.46	0.52	0	1344	10743	10646	10513	10416	10283	10695	10465	11	3160	100	7590	10	1	10999650	1160	9.70	1.26	12	0.12	1088.00	8378.00	20750	20230517	-49.16	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	20750	-49.16	20230517	8990	17.35	20230726	2.02	N	417790	100	10 억		57560	N	N	0	N	00	N
120	20240509	101033	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10540	-10	5	-0.09	113111330	10726	20.07	10550	10630	10480	13710	7390	10550	10545.53	0.52	0	1862	10743	10646	10513	10416	10283	10695	10465	11	3160	100	7590	10	1	10999650	1159	9.69	1.26	12	0.10	1088.00	8378.00	20750	20230517	-49.20	8990	20230726	17.24	12830	-17.85	20240125	9890	6.57	20240419	20750	-49.20	20230517	8990	17.24	20230726	2.02	N	417790	100	10 억		57560	N	N	0	N	00	N
121	20240509	091034	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10580	30	2	0.28	57292940	5454	10.21	10550	10580	10480	13710	7390	10550	10504.75	0.52	0	3922	10743	10646	10513	10416	10283	10695	10465	11	3160	100	7590	10	1	10999650	1164	9.72	1.26	12	0.05	1088.00	8378.00	20750	20230517	-49.01	8990	20230726	17.69	12830	-17.54	20240125	9890	6.98	20240419	20750	-49.01	20230517	8990	17.69	20230726	2.02	N	417790	100	10 억		57560	N	N	0	N	00	N
122	20240508	161023	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	50	2	0.48	559570420	53336	163.09	10420	10610	10380	13650	7350	10500	10491.42	0.36	0	18170	10660	10580	10480	10400	10300	10530	10350	11	3150	100	7560	10	1	10999650	1160	9.70	1.26	12	0.48	1088.00	8378.00	20750	20230517	-49.16	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	20750	-49.16	20230517	8990	17.35	20230726	2.01	N	417790	100	10 억		40066	N	N	0	N	00	N
123	20240508	151027	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	50	2	0.48	498046250	47470	145.15	10420	10610	10380	13650	7350	10500	10491.81	0.36	0	14757	10660	10580	10480	10400	10300	10530	10350	11	3150	100	7560	10	1	10999650	1160	9.70	1.26	12	0.43	1088.00	8378.00	20750	20230517	-49.16	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	20750	-49.16	20230517	8990	17.35	20230726	2.01	N	417790	100	10 억		40066	N	N	0	N	00	N
124	20240508	141021	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10490	-10	5	-0.10	213488830	20455	62.55	10420	10540	10380	13650	7350	10500	10437.00	0.36	0	620	10660	10580	10480	10400	10300	10530	10350	11	3150	100	7560	10	1	10999650	1154	9.64	1.25	12	0.19	1088.00	8378.00	20750	20230517	-49.45	8990	20230726	16.69	12830	-18.24	20240125	9890	6.07	20240419	20750	-49.45	20230517	8990	16.69	20230726	2.01	N	417790	100	10 억		40066	N	N	0	N	00	N
125	20240508	131019	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10460	-40	5	-0.38	185858720	17815	54.47	10420	10540	10380	13650	7350	10500	10432.71	0.36	0	-16	10660	10580	10480	10400	10300	10530	10350	11	3150	100	7560	10	1	10999650	1151	9.61	1.25	12	0.16	1088.00	8378.00	20750	20230517	-49.59	8990	20230726	16.35	12830	-18.47	20240125	9890	5.76	20240419	20750	-49.59	20230517	8990	16.35	20230726	2.01	N	417790	100	10 억		40066	N	N	0	N	00	N
126	20240508	121018	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10450	-50	5	-0.48	161540120	15489	47.36	10420	10540	10380	13650	7350	10500	10429.34	0.36	0	648	10660	10580	10480	10400	10300	10530	10350	11	3150	100	7560	10	1	10999650	1149	9.60	1.25	12	0.14	1088.00	8378.00	20750	20230517	-49.64	8990	20230726	16.24	12830	-18.55	20240125	9890	5.66	20240419	20750	-49.64	20230517	8990	16.24	20230726	2.01	N	417790	100	10 억		40066	N	N	0	N	00	N
127	20240508	111058	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	-100	5	-0.95	150963210	14476	44.26	10420	10540	10380	13650	7350	10500	10428.52	0.36	0	905	10660	10580	10480	10400	10300	10530	10350	11	3150	100	7560	10	1	10999650	1144	9.56	1.24	12	0.13	1088.00	8378.00	20750	20230517	-49.88	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	20750	-49.88	20230517	8990	15.68	20230726	2.01	N	417790	100	10 억		40066	N	N	0	N	00	N
128	20240508	101030	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10380	-120	5	-1.14	64731770	6198	18.95	10420	10540	10380	13650	7350	10500	10443.98	0.36	0	-1909	10660	10580	10480	10400	10300	10530	10350	11	3150	100	7560	10	1	10999650	1142	9.54	1.24	12	0.06	1088.00	8378.00	20750	20230517	-49.98	8990	20230726	15.46	12830	-19.10	20240125	9890	4.95	20240419	20750	-49.98	20230517	8990	15.46	20230726	2.01	N	417790	100	10 억		40066	N	N	0	N	00	N
129	20240508	091034	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10540	40	2	0.38	9002600	860	2.63	10420	10540	10420	13650	7350	10500	10468.14	0.36	0	-98	10660	10580	10480	10400	10300	10530	10350	11	3150	100	7560	10	1	10999650	1159	9.69	1.26	12	0.01	1088.00	8378.00	20750	20230517	-49.20	8990	20230726	17.24	12830	-17.85	20240125	9890	6.57	20240419	20750	-49.20	20230517	8990	17.24	20230726	2.01	N	417790	100	10 억		40066	N	N	0	N	00	N
130	20240503	161054	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10500	140	2	1.35	366611510	35145	260.55	10400	10550	10340	13460	7260	10360	10431.05	0.38	0	1346	10500	10430	10310	10240	10120	10465	10275	11	3100	100	7450	10	1	10999650	1155	9.65	1.25	12	0.32	1088.00	8378.00	20750	20230517	-49.40	8990	20230726	16.80	12830	-18.16	20240125	9890	6.17	20240419	20750	-49.40	20230517	8990	16.80	20230726	2.03	N	417790	100	10 억		41756	N	N	0	N	00	N
131	20240503	151053	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10530	170	2	1.64	347084000	33285	246.76	10400	10550	10340	13460	7260	10360	10427.64	0.38	0	1335	10500	10430	10310	10240	10120	10465	10275	11	3100	100	7450	10	1	10999650	1158	9.68	1.26	12	0.30	1088.00	8378.00	20750	20230517	-49.25	8990	20230726	17.13	12830	-17.93	20240125	9890	6.47	20240419	20750	-49.25	20230517	8990	17.13	20230726	2.03	N	417790	100	10 억		41756	N	N	0	N	00	N
132	20240503	141055	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10470	110	2	1.06	314052590	30131	223.37	10400	10550	10340	13460	7260	10360	10422.91	0.38	0	2166	10500	10430	10310	10240	10120	10465	10275	11	3100	100	7450	10	1	10999650	1152	9.62	1.25	12	0.27	1088.00	8378.00	20750	20230517	-49.54	8990	20230726	16.46	12830	-18.39	20240125	9890	5.86	20240419	20750	-49.54	20230517	8990	16.46	20230726	2.03	N	417790	100	10 억		41756	N	N	0	N	00	N
133	20240503	131054	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10520	160	2	1.54	282866350	27152	201.29	10400	10550	10340	13460	7260	10360	10417.88	0.38	0	2413	10500	10430	10310	10240	10120	10465	10275	11	3100	100	7450	10	1	10999650	1157	9.67	1.26	12	0.25	1088.00	8378.00	20750	20230517	-49.30	8990	20230726	17.02	12830	-18.00	20240125	9890	6.37	20240419	20750	-49.30	20230517	8990	17.02	20230726	2.03	N	417790	100	10 억		41756	N	N	0	N	00	N
134	20240503	121051	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	190	2	1.83	263155890	25277	187.39	10400	10550	10340	13460	7260	10360	10410.88	0.38	0	2631	10500	10430	10310	10240	10120	10465	10275	11	3100	100	7450	10	1	10999650	1160	9.70	1.26	12	0.23	1088.00	8378.00	20750	20230517	-49.16	8990	20230726	17.35	12830	-17.77	20240125	9890	6.67	20240419	20750	-49.16	20230517	8990	17.35	20230726	2.03	N	417790	100	10 억		41756	N	N	0	N	00	N
135	20240503	111051	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10410	50	2	0.48	137304500	13227	98.06	10400	10460	10340	13460	7260	10360	10380.62	0.38	0	1599	10500	10430	10310	10240	10120	10465	10275	11	3100	100	7450	10	1	10999650	1145	9.57	1.24	12	0.12	1088.00	8378.00	20750	20230517	-49.83	8990	20230726	15.80	12830	-18.86	20240125	9890	5.26	20240419	20750	-49.83	20230517	8990	15.80	20230726	2.03	N	417790	100	10 억		41756	N	N	0	N	00	N
136	20240503	101046	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10400	40	2	0.39	106199320	10239	75.91	10400	10460	10340	13460	7260	10360	10372.04	0.38	0	2220	10500	10430	10310	10240	10120	10465	10275	11	3100	100	7450	10	1	10999650	1144	9.56	1.24	12	0.09	1088.00	8378.00	20750	20230517	-49.88	8990	20230726	15.68	12830	-18.94	20240125	9890	5.16	20240419	20750	-49.88	20230517	8990	15.68	20230726	2.03	N	417790	100	10 억		41756	N	N	0	N	00	N
137	20240503	091043	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10450	90	2	0.87	22959130	2207	16.36	10400	10460	10370	13460	7260	10360	10402.87	0.38	0	1525	10500	10430	10310	10240	10120	10465	10275	11	3100	100	7450	10	1	10999650	1149	9.60	1.25	12	0.02	1088.00	8378.00	20750	20230517	-49.64	8990	20230726	16.24	12830	-18.55	20240125	9890	5.66	20240419	20750	-49.64	20230517	8990	16.24	20230726	2.03	N	417790	100	10 억		41756	N	N	0	N	00	N
138	20240502	161035	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10360	80	2	0.78	134417680	13017	45.72	10190	10380	10190	13360	7200	10280	10326.28	0.38	0	403	10420	10350	10270	10200	10120	10385	10235	11	3080	100	7400	10	1	10999650	1140	9.52	1.24	12	0.12	1088.00	8378.00	20750	20230517	-50.07	8990	20230726	15.24	12830	-19.25	20240125	9890	4.75	20240419	20750	-50.07	20230517	8990	15.24	20230726	2.08	N	417790	100	10 억		41358	N	N	0	N	00	N
139	20240502	151043	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10360	80	2	0.78	129051390	12499	43.90	10190	10380	10190	13360	7200	10280	10324.94	0.38	0	407	10420	10350	10270	10200	10120	10385	10235	11	3080	100	7400	10	1	10999650	1140	9.52	1.24	12	0.11	1088.00	8378.00	20750	20230517	-50.07	8990	20230726	15.24	12830	-19.25	20240125	9890	4.75	20240419	20750	-50.07	20230517	8990	15.24	20230726	2.08	N	417790	100	10 억		41358	N	N	0	N	00	N
140	20240502	141039	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	70	2	0.68	107487760	10412	36.57	10190	10380	10190	13360	7200	10280	10323.45	0.38	0	137	10420	10350	10270	10200	10120	10385	10235	11	3080	100	7400	10	1	10999650	1138	9.51	1.24	12	0.09	1088.00	8378.00	20750	20230517	-50.12	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	20750	-50.12	20230517	8990	15.13	20230726	2.08	N	417790	100	10 억		41358	N	N	0	N	00	N
141	20240502	131033	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10350	70	2	0.68	82126250	7962	27.97	10190	10380	10190	13360	7200	10280	10314.78	0.38	0	35	10420	10350	10270	10200	10120	10385	10235	11	3080	100	7400	10	1	10999650	1138	9.51	1.24	12	0.07	1088.00	8378.00	20750	20230517	-50.12	8990	20230726	15.13	12830	-19.33	20240125	9890	4.65	20240419	20750	-50.12	20230517	8990	15.13	20230726	2.08	N	417790	100	10 억		41358	N	N	0	N	00	N
142	20240502	121032	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10370	90	2	0.88	72679110	7050	24.76	10190	10370	10190	13360	7200	10280	10309.09	0.38	0	-446	10420	10350	10270	10200	10120	10385	10235	11	3080	100	7400	10	1	10999650	1141	9.53	1.24	12	0.06	1088.00	8378.00	20750	20230517	-50.02	8990	20230726	15.35	12830	-19.17	20240125	9890	4.85	20240419	20750	-50.02	20230517	8990	15.35	20230726	2.08	N	417790	100	10 억		41358	N	N	0	N	00	N
143	20240502	111030	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10320	40	2	0.39	57671080	5599	19.67	10190	10370	10190	13360	7200	10280	10300.25	0.38	0	-859	10420	10350	10270	10200	10120	10385	10235	11	3080	100	7400	10	1	10999650	1135	9.49	1.23	12	0.05	1088.00	8378.00	20750	20230517	-50.27	8990	20230726	14.79	12830	-19.56	20240125	9890	4.35	20240419	20750	-50.27	20230517	8990	14.79	20230726	2.08	N	417790	100	10 억		41358	N	N	0	N	00	N
144	20240502	101029	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10330	50	2	0.49	44160640	4287	15.06	10190	10370	10190	13360	7200	10280	10301.06	0.38	0	-601	10420	10350	10270	10200	10120	10385	10235	11	3080	100	7400	10	1	10999650	1136	9.49	1.23	12	0.04	1088.00	8378.00	20750	20230517	-50.22	8990	20230726	14.91	12830	-19.49	20240125	9890	4.45	20240419	20750	-50.22	20230517	8990	14.91	20230726	2.08	N	417790	100	10 억		41358	N	N	0	N	00	N
145	20240502	091027	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10310	30	2	0.29	8821670	861	3.02	10190	10310	10190	13360	7200	10280	10245.84	0.38	0	-413	10420	10350	10270	10200	10120	10385	10235	11	3080	100	7400	10	1	10999650	1134	9.48	1.23	12	0.01	1088.00	8378.00	20750	20230517	-50.31	8990	20230726	14.68	12830	-19.64	20240125	9890	4.25	20240419	20750	-50.31	20230517	8990	14.68	20230726	2.08	N	417790	100	10 억		41358	N	N	0	N	00	N