KissMeData/263800/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	161109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	-170	5	-2.84	849387100	143634	108.44	5980	6040	5820	7780	4200	5990	5915.36	0.82	0	-25301	6183	6086	6023	5926	5863	6055	5895	81	1790	500	4190	10	1	16216380	944	58.79	2.81	12	0.89	99.00	2069.00	8300	20240402	-29.88	4820	20231024	20.75	8300	-29.88	20240402	5090	14.34	20240102	8300	-29.88	20240402	4820	20.75	20231024	4.34	N	263800	500	81 억		133402	N	N	0	N	00	N
3	20240531	151110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-120	5	-2.00	748271080	126303	95.36	5980	6040	5830	7780	4200	5990	5924.41	0.82	0	-26701	6183	6086	6023	5926	5863	6055	5895	81	1790	500	4190	10	1	16216380	952	59.29	2.84	12	0.78	99.00	2069.00	8300	20240402	-29.28	4820	20231024	21.78	8300	-29.28	20240402	5090	15.32	20240102	8300	-29.28	20240402	4820	21.78	20231024	4.34	N	263800	500	81 억		133402	N	N	0	N	00	N
4	20240531	141108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	-50	5	-0.83	502013690	84446	63.76	5980	6040	5910	7780	4200	5990	5944.79	0.82	0	-17113	6183	6086	6023	5926	5863	6055	5895	81	1790	500	4190	10	1	16216380	963	60.00	2.87	12	0.52	99.00	2069.00	8300	20240402	-28.43	4820	20231024	23.24	8300	-28.43	20240402	5090	16.70	20240102	8300	-28.43	20240402	4820	23.24	20231024	4.34	N	263800	500	81 억		133402	N	N	0	N	00	N
5	20240531	131112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-70	5	-1.17	426963660	71759	54.18	5980	6040	5910	7780	4200	5990	5949.97	0.82	0	-16777	6183	6086	6023	5926	5863	6055	5895	81	1790	500	4190	10	1	16216380	960	59.80	2.86	12	0.44	99.00	2069.00	8300	20240402	-28.67	4820	20231024	22.82	8300	-28.67	20240402	5090	16.31	20240102	8300	-28.67	20240402	4820	22.82	20231024	4.34	N	263800	500	81 억		133402	N	N	0	N	00	N
6	20240531	121113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	-50	5	-0.83	397238380	66742	50.39	5980	6040	5910	7780	4200	5990	5951.85	0.82	0	-16535	6183	6086	6023	5926	5863	6055	5895	81	1790	500	4190	10	1	16216380	963	60.00	2.87	12	0.41	99.00	2069.00	8300	20240402	-28.43	4820	20231024	23.24	8300	-28.43	20240402	5090	16.70	20240102	8300	-28.43	20240402	4820	23.24	20231024	4.34	N	263800	500	81 억		133402	N	N	0	N	00	N
7	20240531	111111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-70	5	-1.17	366633960	61577	46.49	5980	6040	5910	7780	4200	5990	5954.07	0.82	0	-16271	6183	6086	6023	5926	5863	6055	5895	81	1790	500	4190	10	1	16216380	960	59.80	2.86	12	0.38	99.00	2069.00	8300	20240402	-28.67	4820	20231024	22.82	8300	-28.67	20240402	5090	16.31	20240102	8300	-28.67	20240402	4820	22.82	20231024	4.34	N	263800	500	81 억		133402	N	N	0	N	00	N
8	20240531	101108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	-30	5	-0.50	242131020	40585	30.64	5980	6040	5930	7780	4200	5990	5966.02	0.82	0	-10835	6183	6086	6023	5926	5863	6055	5895	81	1790	500	4190	10	1	16216380	966	60.20	2.88	12	0.25	99.00	2069.00	8300	20240402	-28.19	4820	20231024	23.65	8300	-28.19	20240402	5090	17.09	20240102	8300	-28.19	20240402	4820	23.65	20231024	4.34	N	263800	500	81 억		133402	N	N	0	N	00	N
9	20240531	091113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	10	2	0.17	12209080	2036	1.54	5980	6040	5980	7780	4200	5990	5996.60	0.82	0	-159	6183	6086	6023	5926	5863	6055	5895	81	1790	500	4190	10	1	16216380	973	60.61	2.90	12	0.01	99.00	2069.00	8300	20240402	-27.71	4820	20231024	24.48	8300	-27.71	20240402	5090	17.88	20240102	8300	-27.71	20240402	4820	24.48	20231024	4.34	N	263800	500	81 억		133402	N	N	0	N	00	N
10	20240530	161106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5990	-130	5	-2.12	770086220	128302	41.56	6100	6120	5960	7950	4290	6120	6001.89	0.78	0	4871	6413	6266	6133	5986	5853	6340	6060	81	1830	500	4280	10	1	16216380	971	60.51	2.90	12	0.79	99.00	2069.00	8300	20240402	-27.83	4820	20231024	24.27	8300	-27.83	20240402	5090	17.68	20240102	8300	-27.83	20240402	4820	24.27	20231024	4.41	N	263800	500	81 억		126447	N	N	0	N	00	N
11	20240530	151106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	-120	5	-1.96	686778190	114395	37.06	6100	6120	5960	7950	4290	6120	6002.92	0.78	0	1711	6413	6266	6133	5986	5853	6340	6060	81	1830	500	4280	10	1	16216380	973	60.61	2.90	12	0.71	99.00	2069.00	8300	20240402	-27.71	4820	20231024	24.48	8300	-27.71	20240402	5090	17.88	20240102	8300	-27.71	20240402	4820	24.48	20231024	4.41	N	263800	500	81 억		126447	N	N	0	N	00	N
12	20240530	141105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6030	-90	5	-1.47	572261040	95325	30.88	6100	6120	5960	7950	4290	6120	6002.48	0.78	0	-6008	6413	6266	6133	5986	5853	6340	6060	81	1830	500	4280	10	1	16216380	978	60.91	2.91	12	0.59	99.00	2069.00	8300	20240402	-27.35	4820	20231024	25.10	8300	-27.35	20240402	5090	18.47	20240102	8300	-27.35	20240402	4820	25.10	20231024	4.41	N	263800	500	81 억		126447	N	N	0	N	00	N
13	20240530	131108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6020	-100	5	-1.63	510211850	84981	27.53	6100	6120	5960	7950	4290	6120	6002.96	0.78	0	-7379	6413	6266	6133	5986	5853	6340	6060	81	1830	500	4280	10	1	16216380	976	60.81	2.91	12	0.52	99.00	2069.00	8300	20240402	-27.47	4820	20231024	24.90	8300	-27.47	20240402	5090	18.27	20240102	8300	-27.47	20240402	4820	24.90	20231024	4.41	N	263800	500	81 억		126447	N	N	0	N	00	N
14	20240530	121104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5990	-130	5	-2.12	425589810	70840	22.95	6100	6120	5960	7950	4290	6120	6006.75	0.78	0	-9369	6413	6266	6133	5986	5853	6340	6060	81	1830	500	4280	10	1	16216380	971	60.51	2.90	12	0.44	99.00	2069.00	8300	20240402	-27.83	4820	20231024	24.27	8300	-27.83	20240402	5090	17.68	20240102	8300	-27.83	20240402	4820	24.27	20231024	4.41	N	263800	500	81 억		126447	N	N	0	N	00	N
15	20240530	111106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6000	-120	5	-1.96	388390050	64641	20.94	6100	6120	5960	7950	4290	6120	6007.31	0.78	0	-6803	6413	6266	6133	5986	5853	6340	6060	81	1830	500	4280	10	1	16216380	973	60.61	2.90	12	0.40	99.00	2069.00	8300	20240402	-27.71	4820	20231024	24.48	8300	-27.71	20240402	5090	17.88	20240102	8300	-27.71	20240402	4820	24.48	20231024	4.41	N	263800	500	81 억		126447	N	N	0	N	00	N
16	20240530	101109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	-140	5	-2.29	328696830	54684	17.71	6100	6120	5960	7950	4290	6120	6009.56	0.78	0	-8255	6413	6266	6133	5986	5853	6340	6060	81	1830	500	4280	10	1	16216380	970	60.40	2.89	12	0.34	99.00	2069.00	8300	20240402	-27.95	4820	20231024	24.07	8300	-27.95	20240402	5090	17.49	20240102	8300	-27.95	20240402	4820	24.07	20231024	4.41	N	263800	500	81 억		126447	N	N	0	N	00	N
17	20240530	091106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6100	-20	5	-0.33	54079390	8934	2.89	6100	6120	6010	7950	4290	6120	6048.13	0.78	0	-2331	6413	6266	6133	5986	5853	6340	6060	81	1830	500	4280	10	1	16216380	989	61.62	2.95	12	0.06	99.00	2069.00	8300	20240402	-26.51	4820	20231024	26.56	8300	-26.51	20240402	5090	19.84	20240102	8300	-26.51	20240402	4820	26.56	20231024	4.41	N	263800	500	81 억		126447	N	N	0	N	00	N
18	20240529	161058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6120	100	2	1.66	1891565660	306840	258.82	6020	6280	6000	7820	4220	6020	6164.75	0.66	0	21337	6186	6102	6046	5962	5906	6075	5935	81	1800	500	4210	10	1	16216380	992	61.82	2.96	12	1.89	99.00	2069.00	8300	20240402	-26.27	4820	20231024	26.97	8300	-26.27	20240402	5090	20.24	20240102	8300	-26.27	20240402	4820	26.97	20231024	4.38	N	263800	500	81 억		106654	N	N	0	N	00	N
19	20240529	151056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6070	50	2	0.83	1827198160	296267	249.90	6020	6280	6000	7820	4220	6020	6167.42	0.66	0	21578	6186	6102	6046	5962	5906	6075	5935	81	1800	500	4210	10	1	16216380	984	61.31	2.93	12	1.83	99.00	2069.00	8300	20240402	-26.87	4820	20231024	25.93	8300	-26.87	20240402	5090	19.25	20240102	8300	-26.87	20240402	4820	25.93	20231024	4.38	N	263800	500	81 억		106654	N	N	0	N	00	N
20	20240529	141057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6160	140	2	2.33	1567452860	253738	214.03	6020	6280	6000	7820	4220	6020	6177.47	0.66	0	22899	6186	6102	6046	5962	5906	6075	5935	81	1800	500	4210	10	1	16216380	999	62.22	2.98	12	1.56	99.00	2069.00	8300	20240402	-25.78	4820	20231024	27.80	8300	-25.78	20240402	5090	21.02	20240102	8300	-25.78	20240402	4820	27.80	20231024	4.38	N	263800	500	81 억		106654	N	N	0	N	00	N
21	20240529	131059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6200	180	2	2.99	1444151890	233789	197.20	6020	6280	6000	7820	4220	6020	6177.19	0.66	0	24926	6186	6102	6046	5962	5906	6075	5935	81	1800	500	4210	10	1	16216380	1005	62.63	3.00	12	1.44	99.00	2069.00	8300	20240402	-25.30	4820	20231024	28.63	8300	-25.30	20240402	5090	21.81	20240102	8300	-25.30	20240402	4820	28.63	20231024	4.38	N	263800	500	81 억		106654	N	N	0	N	00	N
22	20240529	121058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6220	200	2	3.32	1344912930	217751	183.68	6020	6280	6000	7820	4220	6020	6176.41	0.66	0	24135	6186	6102	6046	5962	5906	6075	5935	81	1800	500	4210	10	1	16216380	1009	62.83	3.01	12	1.34	99.00	2069.00	8300	20240402	-25.06	4820	20231024	29.05	8300	-25.06	20240402	5090	22.20	20240102	8300	-25.06	20240402	4820	29.05	20231024	4.38	N	263800	500	81 억		106654	N	N	0	N	00	N
23	20240529	111059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6150	130	2	2.16	637117130	104061	87.78	6020	6180	6000	7820	4220	6020	6122.57	0.66	0	18073	6186	6102	6046	5962	5906	6075	5935	81	1800	500	4210	10	1	16216380	997	62.12	2.97	12	0.64	99.00	2069.00	8300	20240402	-25.90	4820	20231024	27.59	8300	-25.90	20240402	5090	20.83	20240102	8300	-25.90	20240402	4820	27.59	20231024	4.38	N	263800	500	81 억		106654	N	N	0	N	00	N
24	20240529	101053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6160	140	2	2.33	490976680	80291	67.73	6020	6180	6000	7820	4220	6020	6115.01	0.66	0	13950	6186	6102	6046	5962	5906	6075	5935	81	1800	500	4210	10	1	16216380	999	62.22	2.98	12	0.50	99.00	2069.00	8300	20240402	-25.78	4820	20231024	27.80	8300	-25.78	20240402	5090	21.02	20240102	8300	-25.78	20240402	4820	27.80	20231024	4.38	N	263800	500	81 억		106654	N	N	0	N	00	N
25	20240529	091054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6030	10	2	0.17	54299260	9004	7.59	6020	6050	6000	7820	4220	6020	6030.62	0.66	0	-4257	6186	6102	6046	5962	5906	6075	5935	81	1800	500	4210	10	1	16216380	978	60.91	2.91	12	0.06	99.00	2069.00	8300	20240402	-27.35	4820	20231024	25.10	8300	-27.35	20240402	5090	18.47	20240102	8300	-27.35	20240402	4820	25.10	20231024	4.38	N	263800	500	81 억		106654	N	N	0	N	00	N
26	20240528	161049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6020	-60	5	-0.99	708838910	117439	58.85	6080	6130	5990	7900	4260	6080	6036.20	0.60	0	7849	6226	6152	6026	5952	5826	6190	5990	81	1820	500	4250	10	1	16216380	976	60.81	2.91	12	0.72	99.00	2069.00	8300	20240402	-27.47	4820	20231024	24.90	8300	-27.47	20240402	5090	18.27	20240102	8300	-27.47	20240402	4820	24.90	20231024	4.34	N	263800	500	81 억		97727	N	N	0	N	00	N
27	20240528	151052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6010	-70	5	-1.15	647226320	107187	53.71	6080	6130	5990	7900	4260	6080	6038.29	0.60	0	5921	6226	6152	6026	5952	5826	6190	5990	81	1820	500	4250	10	1	16216380	975	60.71	2.90	12	0.66	99.00	2069.00	8300	20240402	-27.59	4820	20231024	24.69	8300	-27.59	20240402	5090	18.07	20240102	8300	-27.59	20240402	4820	24.69	20231024	4.34	N	263800	500	81 억		97727	N	N	0	N	00	N
28	20240528	141055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6020	-60	5	-0.99	553459560	91564	45.88	6080	6130	5990	7900	4260	6080	6044.51	0.60	0	5168	6226	6152	6026	5952	5826	6190	5990	81	1820	500	4250	10	1	16216380	976	60.81	2.91	12	0.56	99.00	2069.00	8300	20240402	-27.47	4820	20231024	24.90	8300	-27.47	20240402	5090	18.27	20240102	8300	-27.47	20240402	4820	24.90	20231024	4.34	N	263800	500	81 억		97727	N	N	0	N	00	N
29	20240528	131049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6040	-40	5	-0.66	446669170	73788	36.97	6080	6130	6000	7900	4260	6080	6053.41	0.60	0	1756	6226	6152	6026	5952	5826	6190	5990	81	1820	500	4250	10	1	16216380	979	61.01	2.92	12	0.46	99.00	2069.00	8300	20240402	-27.23	4820	20231024	25.31	8300	-27.23	20240402	5090	18.66	20240102	8300	-27.23	20240402	4820	25.31	20231024	4.34	N	263800	500	81 억		97727	N	N	0	N	00	N
30	20240528	121050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6030	-50	5	-0.82	351758280	58011	29.07	6080	6130	6000	7900	4260	6080	6063.65	0.60	0	-782	6226	6152	6026	5952	5826	6190	5990	81	1820	500	4250	10	1	16216380	978	60.91	2.91	12	0.36	99.00	2069.00	8300	20240402	-27.35	4820	20231024	25.10	8300	-27.35	20240402	5090	18.47	20240102	8300	-27.35	20240402	4820	25.10	20231024	4.34	N	263800	500	81 억		97727	N	N	0	N	00	N
31	20240528	111034	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6080	0	3	0.00	220299710	36256	18.17	6080	6130	6030	7900	4260	6080	6076.23	0.60	0	-2037	6226	6152	6026	5952	5826	6190	5990	81	1820	500	4250	10	1	16216380	986	61.41	2.94	12	0.22	99.00	2069.00	8300	20240402	-26.75	4820	20231024	26.14	8300	-26.75	20240402	5090	19.45	20240102	8300	-26.75	20240402	4820	26.14	20231024	4.34	N	263800	500	81 억		97727	N	N	0	N	00	N
32	20240528	101051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6080	0	3	0.00	148650170	24476	12.26	6080	6130	6030	7900	4260	6080	6073.30	0.60	0	-1067	6226	6152	6026	5952	5826	6190	5990	81	1820	500	4250	10	1	16216380	986	61.41	2.94	12	0.15	99.00	2069.00	8300	20240402	-26.75	4820	20231024	26.14	8300	-26.75	20240402	5090	19.45	20240102	8300	-26.75	20240402	4820	26.14	20231024	4.34	N	263800	500	81 억		97727	N	N	0	N	00	N
33	20240528	091053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6090	10	2	0.16	40939640	6740	3.38	6080	6120	6030	7900	4260	6080	6074.13	0.60	0	395	6226	6152	6026	5952	5826	6190	5990	81	1820	500	4250	10	1	16216380	988	61.52	2.94	12	0.04	99.00	2069.00	8300	20240402	-26.63	4820	20231024	26.35	8300	-26.63	20240402	5090	19.65	20240102	8300	-26.63	20240402	4820	26.35	20231024	4.34	N	263800	500	81 억		97727	N	N	0	N	00	N
34	20240527	161036	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6080	130	2	2.18	1167717470	195266	46.64	5950	6100	5900	7730	4170	5950	5979.30	0.57	0	5674	6290	6120	6030	5860	5770	6075	5815	81	1780	500	4160	10	1	16216380	986	61.41	2.94	12	1.20	99.00	2069.00	8300	20240402	-26.75	4820	20231024	26.14	8300	-26.75	20240402	5090	19.45	20240102	8300	-26.75	20240402	4820	26.14	20231024	4.32	N	263800	500	81 억		91680	N	N	0	N	00	N
35	20240527	151052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6090	140	2	2.35	1057956560	177224	42.33	5950	6100	5900	7730	4170	5950	5969.60	0.57	0	4338	6290	6120	6030	5860	5770	6075	5815	81	1780	500	4160	10	1	16216380	988	61.52	2.94	12	1.09	99.00	2069.00	8300	20240402	-26.63	4820	20231024	26.35	8300	-26.63	20240402	5090	19.65	20240102	8300	-26.63	20240402	4820	26.35	20231024	4.32	N	263800	500	81 억		91680	N	N	0	N	00	N
36	20240527	141049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	30	2	0.50	814049120	136853	32.68	5950	6020	5900	7730	4170	5950	5948.35	0.57	0	-8914	6290	6120	6030	5860	5770	6075	5815	81	1780	500	4160	10	1	16216380	970	60.40	2.89	12	0.84	99.00	2069.00	8300	20240402	-27.95	4820	20231024	24.07	8300	-27.95	20240402	5090	17.49	20240102	8300	-27.95	20240402	4820	24.07	20231024	4.32	N	263800	500	81 억		91680	N	N	0	N	00	N
37	20240527	131049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5970	20	2	0.34	730380110	122830	29.34	5950	6020	5900	7730	4170	5950	5946.27	0.57	0	-13862	6290	6120	6030	5860	5770	6075	5815	81	1780	500	4160	10	1	16216380	968	60.30	2.89	12	0.76	99.00	2069.00	8300	20240402	-28.07	4820	20231024	23.86	8300	-28.07	20240402	5090	17.29	20240102	8300	-28.07	20240402	4820	23.86	20231024	4.32	N	263800	500	81 억		91680	N	N	0	N	00	N
38	20240527	121048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-30	5	-0.50	690537990	116106	27.73	5950	6020	5900	7730	4170	5950	5947.48	0.57	0	-15981	6290	6120	6030	5860	5770	6075	5815	81	1780	500	4160	10	1	16216380	960	59.80	2.86	12	0.72	99.00	2069.00	8300	20240402	-28.67	4820	20231024	22.82	8300	-28.67	20240402	5090	16.31	20240102	8300	-28.67	20240402	4820	22.82	20231024	4.32	N	263800	500	81 억		91680	N	N	0	N	00	N
39	20240527	111048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	-10	5	-0.17	521140360	87493	20.90	5950	6020	5920	7730	4170	5950	5956.37	0.57	0	-10507	6290	6120	6030	5860	5770	6075	5815	81	1780	500	4160	10	1	16216380	963	60.00	2.87	12	0.54	99.00	2069.00	8300	20240402	-28.43	4820	20231024	23.24	8300	-28.43	20240402	5090	16.70	20240102	8300	-28.43	20240402	4820	23.24	20231024	4.32	N	263800	500	81 억		91680	N	N	0	N	00	N
40	20240527	101046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	30	2	0.50	403024090	67676	16.16	5950	6020	5920	7730	4170	5950	5955.20	0.57	0	-2558	6290	6120	6030	5860	5770	6075	5815	81	1780	500	4160	10	1	16216380	970	60.40	2.89	12	0.42	99.00	2069.00	8300	20240402	-27.95	4820	20231024	24.07	8300	-27.95	20240402	5090	17.49	20240102	8300	-27.95	20240402	4820	24.07	20231024	4.32	N	263800	500	81 억		91680	N	N	0	N	00	N
41	20240527	091048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	0	3	0.00	136208530	22828	5.45	5950	6020	5950	7730	4170	5950	5966.73	0.57	0	623	6290	6120	6030	5860	5770	6075	5815	81	1780	500	4160	10	1	16216380	965	60.10	2.88	12	0.14	99.00	2069.00	8300	20240402	-28.31	4820	20231024	23.44	8300	-28.31	20240402	5090	16.90	20240102	8300	-28.31	20240402	4820	23.44	20231024	4.32	N	263800	500	81 억		91680	N	N	0	N	00	N
42	20240524	160948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	-100	5	-1.65	2301294260	380394	125.90	6060	6200	5940	7860	4240	6050	6049.82	0.66	0	-17669	6516	6282	6146	5912	5776	6215	5845	81	1810	500	4230	10	1	16216380	965	60.10	2.88	12	2.35	99.00	2069.00	8300	20240402	-28.31	4820	20231024	23.44	8300	-28.31	20240402	5090	16.90	20240102	8300	-28.31	20240402	4820	23.44	20231024	4.29	N	263800	500	81 억		107439	N	N	0	N	00	N
43	20240524	150950	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	-100	5	-1.65	2157748490	356275	117.92	6060	6200	5940	7860	4240	6050	6056.42	0.66	0	-25159	6516	6282	6146	5912	5776	6215	5845	81	1810	500	4230	10	1	16216380	965	60.10	2.88	12	2.20	99.00	2069.00	8300	20240402	-28.31	4820	20231024	23.44	8300	-28.31	20240402	5090	16.90	20240102	8300	-28.31	20240402	4820	23.44	20231024	4.29	N	263800	500	81 억		107439	N	N	0	N	00	N
44	20240524	140955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6020	-30	5	-0.50	1860596130	306474	101.43	6060	6200	5950	7860	4240	6050	6071.00	0.66	0	-25972	6516	6282	6146	5912	5776	6215	5845	81	1810	500	4230	10	1	16216380	976	60.81	2.91	12	1.89	99.00	2069.00	8300	20240402	-27.47	4820	20231024	24.90	8300	-27.47	20240402	5090	18.27	20240102	8300	-27.47	20240402	4820	24.90	20231024	4.29	N	263800	500	81 억		107439	N	N	0	N	00	N
45	20240524	130951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6100	50	2	0.83	1687941830	277893	91.98	6060	6200	5950	7860	4240	6050	6074.10	0.66	0	-36435	6516	6282	6146	5912	5776	6215	5845	81	1810	500	4230	10	1	16216380	989	61.62	2.95	12	1.71	99.00	2069.00	8300	20240402	-26.51	4820	20231024	26.56	8300	-26.51	20240402	5090	19.84	20240102	8300	-26.51	20240402	4820	26.56	20231024	4.29	N	263800	500	81 억		107439	N	N	0	N	00	N
46	20240524	120952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6130	80	2	1.32	1508484250	248473	82.24	6060	6200	5950	7860	4240	6050	6071.05	0.66	0	-33121	6516	6282	6146	5912	5776	6215	5845	81	1810	500	4230	10	1	16216380	994	61.92	2.96	12	1.53	99.00	2069.00	8300	20240402	-26.14	4820	20231024	27.18	8300	-26.14	20240402	5090	20.43	20240102	8300	-26.14	20240402	4820	27.18	20231024	4.29	N	263800	500	81 억		107439	N	N	0	N	00	N
47	20240524	110949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5990	-60	5	-0.99	678661080	113098	37.43	6060	6090	5950	7860	4240	6050	6000.51	0.66	0	-3462	6516	6282	6146	5912	5776	6215	5845	81	1810	500	4230	10	1	16216380	971	60.51	2.90	12	0.70	99.00	2069.00	8300	20240402	-27.83	4820	20231024	24.27	8300	-27.83	20240402	5090	17.68	20240102	8300	-27.83	20240402	4820	24.27	20231024	4.29	N	263800	500	81 억		107439	N	N	0	N	00	N
48	20240524	100956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6030	-20	5	-0.33	357613460	59486	19.69	6060	6090	5950	7860	4240	6050	6011.52	0.66	0	-11552	6516	6282	6146	5912	5776	6215	5845	81	1810	500	4230	10	1	16216380	978	60.91	2.91	12	0.37	99.00	2069.00	8300	20240402	-27.35	4820	20231024	25.10	8300	-27.35	20240402	5090	18.47	20240102	8300	-27.35	20240402	4820	25.10	20231024	4.29	N	263800	500	81 억		107439	N	N	0	N	00	N
49	20240524	090951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6030	-20	5	-0.33	119144710	19712	6.52	6060	6090	6000	7860	4240	6050	6044.18	0.66	0	-6340	6516	6282	6146	5912	5776	6215	5845	81	1810	500	4230	10	1	16216380	978	60.91	2.91	12	0.12	99.00	2069.00	8300	20240402	-27.35	4820	20231024	25.10	8300	-27.35	20240402	5090	18.47	20240102	8300	-27.35	20240402	4820	25.10	20231024	4.29	N	263800	500	81 억		107439	N	N	0	N	00	N
50	20240523	160948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6050	-270	5	-4.27	1819142700	297684	125.52	6330	6380	6010	8210	4430	6320	6111.25	0.54	0	19331	6560	6440	6380	6260	6200	6410	6230	81	1890	500	4420	10	1	16216380	981	61.11	2.92	12	1.84	99.00	2069.00	8300	20240402	-27.11	4820	20231024	25.52	8300	-27.11	20240402	5090	18.86	20240102	8300	-27.11	20240402	4820	25.52	20231024	4.66	N	263800	500	81 억		88104	N	N	0	N	00	N
51	20240523	150951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6060	-260	5	-4.11	1656388740	270810	114.19	6330	6380	6010	8210	4430	6320	6116.41	0.54	0	17391	6560	6440	6380	6260	6200	6410	6230	81	1890	500	4420	10	1	16216380	983	61.21	2.93	12	1.67	99.00	2069.00	8300	20240402	-26.99	4820	20231024	25.73	8300	-26.99	20240402	5090	19.06	20240102	8300	-26.99	20240402	4820	25.73	20231024	4.66	N	263800	500	81 억		88104	N	N	0	N	00	N
52	20240523	140954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6110	-210	5	-3.32	1380403430	225394	95.04	6330	6380	6010	8210	4430	6320	6124.38	0.54	0	21696	6560	6440	6380	6260	6200	6410	6230	81	1890	500	4420	10	1	16216380	991	61.72	2.95	12	1.39	99.00	2069.00	8300	20240402	-26.39	4820	20231024	26.76	8300	-26.39	20240402	5090	20.04	20240102	8300	-26.39	20240402	4820	26.76	20231024	4.66	N	263800	500	81 억		88104	N	N	0	N	00	N
53	20240523	130953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6120	-200	5	-3.16	1311589610	214137	90.30	6330	6380	6010	8210	4430	6320	6124.98	0.54	0	21279	6560	6440	6380	6260	6200	6410	6230	81	1890	500	4420	10	1	16216380	992	61.82	2.96	12	1.32	99.00	2069.00	8300	20240402	-26.27	4820	20231024	26.97	8300	-26.27	20240402	5090	20.24	20240102	8300	-26.27	20240402	4820	26.97	20231024	4.66	N	263800	500	81 억		88104	N	N	0	N	00	N
54	20240523	120949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6130	-190	5	-3.01	1179394340	192490	81.17	6330	6380	6010	8210	4430	6320	6127.02	0.54	0	25000	6560	6440	6380	6260	6200	6410	6230	81	1890	500	4420	10	1	16216380	994	61.92	2.96	12	1.19	99.00	2069.00	8300	20240402	-26.14	4820	20231024	27.18	8300	-26.14	20240402	5090	20.43	20240102	8300	-26.14	20240402	4820	27.18	20231024	4.66	N	263800	500	81 억		88104	N	N	0	N	00	N
55	20240523	110946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6130	-190	5	-3.01	1077163240	175805	74.13	6330	6380	6010	8210	4430	6320	6127.01	0.54	0	30059	6560	6440	6380	6260	6200	6410	6230	81	1890	500	4420	10	1	16216380	994	61.92	2.96	12	1.08	99.00	2069.00	8300	20240402	-26.14	4820	20231024	27.18	8300	-26.14	20240402	5090	20.43	20240102	8300	-26.14	20240402	4820	27.18	20231024	4.66	N	263800	500	81 억		88104	N	N	0	N	00	N
56	20240523	100950	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6140	-180	5	-2.85	946587810	154492	65.14	6330	6380	6010	8210	4430	6320	6127.07	0.54	0	34257	6560	6440	6380	6260	6200	6410	6230	81	1890	500	4420	10	1	16216380	996	62.02	2.97	12	0.95	99.00	2069.00	8300	20240402	-26.02	4820	20231024	27.39	8300	-26.02	20240402	5090	20.63	20240102	8300	-26.02	20240402	4820	27.39	20231024	4.66	N	263800	500	81 억		88104	N	N	0	N	00	N
57	20240523	090954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6160	-160	5	-2.53	245315400	39405	16.62	6330	6380	6110	8210	4430	6320	6225.44	0.54	0	-2623	6560	6440	6380	6260	6200	6410	6230	81	1890	500	4420	10	1	16216380	999	62.22	2.98	12	0.24	99.00	2069.00	8300	20240402	-25.78	4820	20231024	27.80	8300	-25.78	20240402	5090	21.02	20240102	8300	-25.78	20240402	4820	27.80	20231024	4.66	N	263800	500	81 억		88104	N	N	0	N	00	N
58	20240522	160939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6320	-160	5	-2.47	1501170410	234925	50.53	6500	6500	6320	8420	4540	6480	6390.34	0.86	0	-51290	6960	6720	6560	6320	6160	6840	6440	81	1940	500	4530	10	1	16216380	1025	63.84	3.05	12	1.45	99.00	2069.00	8300	20240402	-23.86	4820	20231024	31.12	8300	-23.86	20240402	5090	24.17	20240102	8300	-23.86	20240402	4820	31.12	20231024	4.50	N	263800	500	81 억		139474	N	N	0	N	00	N
59	20240522	150946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6330	-150	5	-2.31	1381160180	215951	46.45	6500	6500	6320	8420	4540	6480	6395.71	0.86	0	-52986	6960	6720	6560	6320	6160	6840	6440	81	1940	500	4530	10	1	16216380	1026	63.94	3.06	12	1.33	99.00	2069.00	8300	20240402	-23.73	4820	20231024	31.33	8300	-23.73	20240402	5090	24.36	20240102	8300	-23.73	20240402	4820	31.33	20231024	4.50	N	263800	500	81 억		139474	N	N	0	N	00	N
60	20240522	140947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6370	-110	5	-1.70	1055646180	164652	35.42	6500	6500	6350	8420	4540	6480	6411.38	0.86	0	-45458	6960	6720	6560	6320	6160	6840	6440	81	1940	500	4530	10	1	16216380	1033	64.34	3.08	12	1.02	99.00	2069.00	8300	20240402	-23.25	4820	20231024	32.16	8300	-23.25	20240402	5090	25.15	20240102	8300	-23.25	20240402	4820	32.16	20231024	4.50	N	263800	500	81 억		139474	N	N	0	N	00	N
61	20240522	130944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6420	-60	5	-0.93	953445500	148619	31.97	6500	6500	6350	8420	4540	6480	6415.37	0.86	0	-37573	6960	6720	6560	6320	6160	6840	6440	81	1940	500	4530	10	1	16216380	1041	64.85	3.10	12	0.92	99.00	2069.00	8300	20240402	-22.65	4820	20231024	33.20	8300	-22.65	20240402	5090	26.13	20240102	8300	-22.65	20240402	4820	33.20	20231024	4.50	N	263800	500	81 억		139474	N	N	0	N	00	N
62	20240522	121101	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6390	-90	5	-1.39	781869330	121675	26.17	6500	6500	6360	8420	4540	6480	6425.88	0.86	0	-32592	6960	6720	6560	6320	6160	6840	6440	81	1940	500	4530	10	1	16216380	1036	64.55	3.09	12	0.75	99.00	2069.00	8300	20240402	-23.01	4820	20231024	32.57	8300	-23.01	20240402	5090	25.54	20240102	8300	-23.01	20240402	4820	32.57	20231024	4.50	N	263800	500	81 억		139474	N	N	0	N	00	N
63	20240522	110949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6370	-110	5	-1.70	694317590	107948	23.22	6500	6500	6370	8420	4540	6480	6431.96	0.86	0	-26957	6960	6720	6560	6320	6160	6840	6440	81	1940	500	4530	10	1	16216380	1033	64.34	3.08	12	0.67	99.00	2069.00	8300	20240402	-23.25	4820	20231024	32.16	8300	-23.25	20240402	5090	25.15	20240102	8300	-23.25	20240402	4820	32.16	20231024	4.50	N	263800	500	81 억		139474	N	N	0	N	00	N
64	20240522	100946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6410	-70	5	-1.08	493162610	76515	16.46	6500	6500	6390	8420	4540	6480	6445.31	0.86	0	-20378	6960	6720	6560	6320	6160	6840	6440	81	1940	500	4530	10	1	16216380	1039	64.75	3.10	12	0.47	99.00	2069.00	8300	20240402	-22.77	4820	20231024	32.99	8300	-22.77	20240402	5090	25.93	20240102	8300	-22.77	20240402	4820	32.99	20231024	4.50	N	263800	500	81 억		139474	N	N	0	N	00	N
65	20240522	090948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6480	0	3	0.00	102435930	15839	3.41	6500	6500	6450	8420	4540	6480	6467.32	0.86	0	-6192	6960	6720	6560	6320	6160	6840	6440	81	1940	500	4530	10	1	16216380	1051	65.45	3.13	12	0.10	99.00	2069.00	8300	20240402	-21.93	4820	20231024	34.44	8300	-21.93	20240402	5090	27.31	20240102	8300	-21.93	20240402	4820	34.44	20231024	4.50	N	263800	500	81 억		139474	N	N	0	N	00	N
66	20240521	160932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6480	30	2	0.47	2959318660	450848	61.09	6410	6800	6400	8380	4520	6450	6565.21	0.76	0	16950	7123	6786	6563	6226	6003	6675	6115	81	1930	500	4510	10	1	16216380	1051	65.45	3.13	12	2.78	99.00	2069.00	8300	20240402	-21.93	4820	20231024	34.44	8300	-21.93	20240402	5090	27.31	20240102	8300	-21.93	20240402	4820	34.44	20231024	4.52	N	263800	500	81 억		122978	N	N	0	N	00	N
67	20240521	150943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6460	10	2	0.16	2859605990	435395	58.99	6410	6800	6400	8380	4520	6450	6568.58	0.76	0	13676	7123	6786	6563	6226	6003	6675	6115	81	1930	500	4510	10	1	16216380	1048	65.25	3.12	12	2.68	99.00	2069.00	8300	20240402	-22.17	4820	20231024	34.02	8300	-22.17	20240402	5090	26.92	20240102	8300	-22.17	20240402	4820	34.02	20231024	4.52	N	263800	500	81 억		122978	N	N	0	N	00	N
68	20240521	140944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6440	-10	5	-0.16	2694516750	409747	55.52	6410	6800	6400	8380	4520	6450	6576.89	0.76	0	17267	7123	6786	6563	6226	6003	6675	6115	81	1930	500	4510	10	1	16216380	1044	65.05	3.11	12	2.53	99.00	2069.00	8300	20240402	-22.41	4820	20231024	33.61	8300	-22.41	20240402	5090	26.52	20240102	8300	-22.41	20240402	4820	33.61	20231024	4.52	N	263800	500	81 억		122978	N	N	0	N	00	N
69	20240521	130941	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6460	10	2	0.16	2560662440	389010	52.71	6410	6800	6400	8380	4520	6450	6583.44	0.76	0	17986	7123	6786	6563	6226	6003	6675	6115	81	1930	500	4510	10	1	16216380	1048	65.25	3.12	12	2.40	99.00	2069.00	8300	20240402	-22.17	4820	20231024	34.02	8300	-22.17	20240402	5090	26.92	20240102	8300	-22.17	20240402	4820	34.02	20231024	4.52	N	263800	500	81 억		122978	N	N	0	N	00	N
70	20240521	120940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6450	0	3	0.00	2416223100	366713	49.69	6410	6800	6400	8380	4520	6450	6589.90	0.76	0	22316	7123	6786	6563	6226	6003	6675	6115	81	1930	500	4510	10	1	16216380	1046	65.15	3.12	12	2.26	99.00	2069.00	8300	20240402	-22.29	4820	20231024	33.82	8300	-22.29	20240402	5090	26.72	20240102	8300	-22.29	20240402	4820	33.82	20231024	4.52	N	263800	500	81 억		122978	N	N	0	N	00	N
71	20240521	110940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6540	90	2	1.40	2009608240	304069	41.20	6410	6800	6400	8380	4520	6450	6610.48	0.76	0	16547	7123	6786	6563	6226	6003	6675	6115	81	1930	500	4510	10	1	16216380	1061	66.06	3.16	12	1.88	99.00	2069.00	8300	20240402	-21.20	4820	20231024	35.68	8300	-21.20	20240402	5090	28.49	20240102	8300	-21.20	20240402	4820	35.68	20231024	4.52	N	263800	500	81 억		122978	N	N	0	N	00	N
72	20240521	100941	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6500	50	2	0.78	462662430	71556	9.70	6410	6580	6400	8380	4520	6450	6466.36	0.76	0	-3143	7123	6786	6563	6226	6003	6675	6115	81	1930	500	4510	10	1	16216380	1054	65.66	3.14	12	0.44	99.00	2069.00	8300	20240402	-21.69	4820	20231024	34.85	8300	-21.69	20240402	5090	27.70	20240102	8300	-21.69	20240402	4820	34.85	20231024	4.52	N	263800	500	81 억		122978	N	N	0	N	00	N
73	20240521	090937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6410	-40	5	-0.62	112218050	17445	2.36	6410	6470	6410	8380	4520	6450	6429.50	0.76	0	4510	7123	6786	6563	6226	6003	6675	6115	81	1930	500	4510	10	1	16216380	1039	64.75	3.10	12	0.11	99.00	2069.00	8300	20240402	-22.77	4820	20231024	32.99	8300	-22.77	20240402	5090	25.93	20240102	8300	-22.77	20240402	4820	32.99	20231024	4.52	N	263800	500	81 억		122978	N	N	0	N	00	N
74	20240517	160943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6500	-330	5	-4.83	1926909910	290795	54.14	6770	6850	6500	8870	4790	6830	6626.37	1.09	0	-1635	6976	6902	6806	6732	6636	6855	6685	81	2040	500	4780	10	1	16216380	1054	65.66	3.14	12	1.79	99.00	2069.00	8300	20240402	-21.69	4820	20231024	34.85	8300	-21.69	20240402	5090	27.70	20240102	8300	-21.69	20240402	4820	34.85	20231024	4.62	N	263800	500	81 억		177105	N	N	0	N	00	N
75	20240517	150946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6570	-260	5	-3.81	1774148730	267358	49.77	6770	6850	6510	8870	4790	6830	6635.83	1.09	0	601	6976	6902	6806	6732	6636	6855	6685	81	2040	500	4780	10	1	16216380	1065	66.36	3.18	12	1.65	99.00	2069.00	8300	20240402	-20.84	4820	20231024	36.31	8300	-20.84	20240402	5090	29.08	20240102	8300	-20.84	20240402	4820	36.31	20231024	4.62	N	263800	500	81 억		177105	N	N	0	N	00	N
76	20240517	140938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6620	-210	5	-3.07	1561526580	235074	43.76	6770	6850	6510	8870	4790	6830	6642.67	1.09	0	-76	6976	6902	6806	6732	6636	6855	6685	81	2040	500	4780	10	1	16216380	1074	66.87	3.20	12	1.45	99.00	2069.00	8300	20240402	-20.24	4820	20231024	37.34	8300	-20.24	20240402	5090	30.06	20240102	8300	-20.24	20240402	4820	37.34	20231024	4.62	N	263800	500	81 억		177105	N	N	0	N	00	N
77	20240517	130931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6600	-230	5	-3.37	1048624970	158209	29.45	6770	6790	6510	8870	4790	6830	6628.05	1.09	0	9319	6976	6902	6806	6732	6636	6855	6685	81	2040	500	4780	10	1	16216380	1070	66.67	3.19	12	0.98	99.00	2069.00	8300	20240402	-20.48	4820	20231024	36.93	8300	-20.48	20240402	5090	29.67	20240102	8300	-20.48	20240402	4820	36.93	20231024	4.62	N	263800	500	81 억		177105	N	N	0	N	00	N
78	20240517	120931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6570	-260	5	-3.81	971578000	146515	27.28	6770	6790	6510	8870	4790	6830	6631.20	1.09	0	3298	6976	6902	6806	6732	6636	6855	6685	81	2040	500	4780	10	1	16216380	1065	66.36	3.18	12	0.90	99.00	2069.00	8300	20240402	-20.84	4820	20231024	36.31	8300	-20.84	20240402	5090	29.08	20240102	8300	-20.84	20240402	4820	36.31	20231024	4.62	N	263800	500	81 억		177105	N	N	0	N	00	N
79	20240517	110931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6660	-170	5	-2.49	890060730	134163	24.98	6770	6790	6510	8870	4790	6830	6634.12	1.09	0	6786	6976	6902	6806	6732	6636	6855	6685	81	2040	500	4780	10	1	16216380	1080	67.27	3.22	12	0.83	99.00	2069.00	8300	20240402	-19.76	4820	20231024	38.17	8300	-19.76	20240402	5090	30.84	20240102	8300	-19.76	20240402	4820	38.17	20231024	4.62	N	263800	500	81 억		177105	N	N	0	N	00	N
80	20240517	100926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6610	-220	5	-3.22	770493720	116112	21.62	6770	6790	6510	8870	4790	6830	6635.72	1.09	0	6569	6976	6902	6806	6732	6636	6855	6685	81	2040	500	4780	10	1	16216380	1072	66.77	3.19	12	0.72	99.00	2069.00	8300	20240402	-20.36	4820	20231024	37.14	8300	-20.36	20240402	5090	29.86	20240102	8300	-20.36	20240402	4820	37.14	20231024	4.62	N	263800	500	81 억		177105	N	N	0	N	00	N
81	20240517	090932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6650	-180	5	-2.64	304904240	45596	8.49	6770	6790	6510	8870	4790	6830	6686.96	1.09	0	-2478	6976	6902	6806	6732	6636	6855	6685	81	2040	500	4780	10	1	16216380	1078	67.17	3.21	12	0.28	99.00	2069.00	8300	20240402	-19.88	4820	20231024	37.97	8300	-19.88	20240402	5090	30.65	20240102	8300	-19.88	20240402	4820	37.97	20231024	4.62	N	263800	500	81 억		177105	N	N	0	N	00	N
82	20240516	160923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6830	190	2	2.86	3598911690	530295	102.26	6880	6880	6710	8630	4650	6640	6786.51	1.02	0	11538	6886	6762	6656	6532	6426	6825	6595	81	1990	500	4640	10	1	16216380	1108	68.99	3.30	12	3.27	99.00	2069.00	8300	20240402	-17.71	4820	20231024	41.70	8300	-17.71	20240402	5090	34.18	20240102	8300	-17.71	20240402	4820	41.70	20231024	4.89	N	263800	500	81 억		165485	N	N	0	N	00	N
83	20240516	150922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6800	160	2	2.41	3367958090	496374	95.72	6880	6880	6710	8630	4650	6640	6785.12	1.02	0	12307	6886	6762	6656	6532	6426	6825	6595	81	1990	500	4640	10	1	16216380	1103	68.69	3.29	12	3.06	99.00	2069.00	8300	20240402	-18.07	4820	20231024	41.08	8300	-18.07	20240402	5090	33.60	20240102	8300	-18.07	20240402	4820	41.08	20231024	4.89	N	263800	500	81 억		165485	N	N	0	N	00	N
84	20240516	140929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6770	130	2	1.96	2649057820	390909	75.38	6880	6880	6710	8630	4650	6640	6776.66	1.02	0	21014	6886	6762	6656	6532	6426	6825	6595	81	1990	500	4640	10	1	16216380	1098	68.38	3.27	12	2.41	99.00	2069.00	8300	20240402	-18.43	4820	20231024	40.46	8300	-18.43	20240402	5090	33.01	20240102	8300	-18.43	20240402	4820	40.46	20231024	4.89	N	263800	500	81 억		165485	N	N	0	N	00	N
85	20240516	130923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6800	160	2	2.41	2494825330	368101	70.98	6880	6880	6710	8630	4650	6640	6777.56	1.02	0	17019	6886	6762	6656	6532	6426	6825	6595	81	1990	500	4640	10	1	16216380	1103	68.69	3.29	12	2.27	99.00	2069.00	8300	20240402	-18.07	4820	20231024	41.08	8300	-18.07	20240402	5090	33.60	20240102	8300	-18.07	20240402	4820	41.08	20231024	4.89	N	263800	500	81 억		165485	N	N	0	N	00	N
86	20240516	120920	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6790	150	2	2.26	2232063860	329268	63.49	6880	6880	6710	8630	4650	6640	6778.87	1.02	0	23170	6886	6762	6656	6532	6426	6825	6595	81	1990	500	4640	10	1	16216380	1101	68.59	3.28	12	2.03	99.00	2069.00	8300	20240402	-18.19	4820	20231024	40.87	8300	-18.19	20240402	5090	33.40	20240102	8300	-18.19	20240402	4820	40.87	20231024	4.89	N	263800	500	81 억		165485	N	N	0	N	00	N
87	20240516	110918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6770	130	2	1.96	1946529180	287130	55.37	6880	6880	6710	8630	4650	6640	6779.26	1.02	0	16354	6886	6762	6656	6532	6426	6825	6595	81	1990	500	4640	10	1	16216380	1098	68.38	3.27	12	1.77	99.00	2069.00	8300	20240402	-18.43	4820	20231024	40.46	8300	-18.43	20240402	5090	33.01	20240102	8300	-18.43	20240402	4820	40.46	20231024	4.89	N	263800	500	81 억		165485	N	N	0	N	00	N
88	20240516	100923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6750	110	2	1.66	1623036370	239379	46.16	6880	6880	6710	8630	4650	6640	6780.20	1.02	0	6723	6886	6762	6656	6532	6426	6825	6595	81	1990	500	4640	10	1	16216380	1095	68.18	3.26	12	1.48	99.00	2069.00	8300	20240402	-18.67	4820	20231024	40.04	8300	-18.67	20240402	5090	32.61	20240102	8300	-18.67	20240402	4820	40.04	20231024	4.89	N	263800	500	81 억		165485	N	N	0	N	00	N
89	20240516	090923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6770	130	2	1.96	605718570	89062	17.17	6880	6880	6730	8630	4650	6640	6801.09	1.02	0	-12063	6886	6762	6656	6532	6426	6825	6595	81	1990	500	4640	10	1	16216380	1098	68.38	3.27	12	0.55	99.00	2069.00	8300	20240402	-18.43	4820	20231024	40.46	8300	-18.43	20240402	5090	33.01	20240102	8300	-18.43	20240402	4820	40.46	20231024	4.89	N	263800	500	81 억		165485	N	N	0	N	00	N
90	20240514	160933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6640	130	2	2.00	3395813140	510160	25.06	6610	6780	6550	8460	4560	6510	6657.45	0.82	0	33593	7510	7010	6600	6100	5690	7260	6350	81	1950	500	4550	10	1	16216380	1077	67.07	3.21	12	3.15	99.00	2069.00	8300	20240402	-20.00	4820	20231024	37.76	8300	-20.00	20240402	5090	30.45	20240102	8300	-20.00	20240402	4820	37.76	20231024	4.83	N	263800	500	81 억		132665	N	N	0	N	00	N
91	20240514	150936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6620	110	2	1.69	3165346890	475308	23.35	6610	6780	6550	8460	4560	6510	6660.66	0.82	0	27506	7510	7010	6600	6100	5690	7260	6350	81	1950	500	4550	10	1	16216380	1074	66.87	3.20	12	2.93	99.00	2069.00	8300	20240402	-20.24	4820	20231024	37.34	8300	-20.24	20240402	5090	30.06	20240102	8300	-20.24	20240402	4820	37.34	20231024	4.83	N	263800	500	81 억		132665	N	N	0	N	00	N
92	20240514	140935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6630	120	2	1.84	2892505560	434142	21.33	6610	6780	6550	8460	4560	6510	6663.80	0.82	0	23104	7510	7010	6600	6100	5690	7260	6350	81	1950	500	4550	10	1	16216380	1075	66.97	3.20	12	2.68	99.00	2069.00	8300	20240402	-20.12	4820	20231024	37.55	8300	-20.12	20240402	5090	30.26	20240102	8300	-20.12	20240402	4820	37.55	20231024	4.83	N	263800	500	81 억		132665	N	N	0	N	00	N
93	20240514	130936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6660	150	2	2.30	2726467980	409113	20.10	6610	6780	6550	8460	4560	6510	6665.65	0.82	0	20650	7510	7010	6600	6100	5690	7260	6350	81	1950	500	4550	10	1	16216380	1080	67.27	3.22	12	2.52	99.00	2069.00	8300	20240402	-19.76	4820	20231024	38.17	8300	-19.76	20240402	5090	30.84	20240102	8300	-19.76	20240402	4820	38.17	20231024	4.83	N	263800	500	81 억		132665	N	N	0	N	00	N
94	20240514	120932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6660	150	2	2.30	2587942850	388273	19.08	6610	6780	6550	8460	4560	6510	6666.65	0.82	0	16646	7510	7010	6600	6100	5690	7260	6350	81	1950	500	4550	10	1	16216380	1080	67.27	3.22	12	2.39	99.00	2069.00	8300	20240402	-19.76	4820	20231024	38.17	8300	-19.76	20240402	5090	30.84	20240102	8300	-19.76	20240402	4820	38.17	20231024	4.83	N	263800	500	81 억		132665	N	N	0	N	00	N
95	20240514	110933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6630	120	2	1.84	2415945150	362352	17.80	6610	6780	6550	8460	4560	6510	6668.91	0.82	0	21312	7510	7010	6600	6100	5690	7260	6350	81	1950	500	4550	10	1	16216380	1075	66.97	3.20	12	2.23	99.00	2069.00	8300	20240402	-20.12	4820	20231024	37.55	8300	-20.12	20240402	5090	30.26	20240102	8300	-20.12	20240402	4820	37.55	20231024	4.83	N	263800	500	81 억		132665	N	N	0	N	00	N
96	20240514	100931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6720	210	2	3.23	1778004810	266965	13.12	6610	6780	6550	8460	4560	6510	6662.03	0.82	0	8376	7510	7010	6600	6100	5690	7260	6350	81	1950	500	4550	10	1	16216380	1090	67.88	3.25	12	1.65	99.00	2069.00	8300	20240402	-19.04	4820	20231024	39.42	8300	-19.04	20240402	5090	32.02	20240102	8300	-19.04	20240402	4820	39.42	20231024	4.83	N	263800	500	81 억		132665	N	N	0	N	00	N
97	20240514	090932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6610	100	2	1.54	434275880	65806	3.23	6610	6660	6550	8460	4560	6510	6604.26	0.82	0	11249	7510	7010	6600	6100	5690	7260	6350	81	1950	500	4550	10	1	16216380	1072	66.77	3.19	12	0.41	99.00	2069.00	8300	20240402	-20.36	4820	20231024	37.14	8300	-20.36	20240402	5090	29.86	20240102	8300	-20.36	20240402	4820	37.14	20231024	4.83	N	263800	500	81 억		132665	N	N	0	N	00	N
98	20240513	160930	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6510	190	2	3.01	13545910790	2021815	750.47	6320	7100	6190	8210	4430	6320	6700.14	0.78	0	6217	6706	6512	6416	6222	6126	6465	6175	81	1890	500	4420	10	1	16216380	1056	65.76	3.15	12	12.47	99.00	2069.00	8300	20240402	-21.57	4820	20231024	35.06	8300	-21.57	20240402	5090	27.90	20240102	8300	-21.57	20240402	4820	35.06	20231024	4.73	N	263800	500	81 억		126456	N	N	0	N	00	N
99	20240513	150933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6530	210	2	3.32	13105462260	1954083	725.33	6320	7100	6190	8210	4430	6320	6706.94	0.78	0	899	6706	6512	6416	6222	6126	6465	6175	81	1890	500	4420	10	1	16216380	1059	65.96	3.16	12	12.05	99.00	2069.00	8300	20240402	-21.33	4820	20231024	35.48	8300	-21.33	20240402	5090	28.29	20240102	8300	-21.33	20240402	4820	35.48	20231024	4.73	N	263800	500	81 억		126456	N	N	0	N	00	N
100	20240513	140933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6550	230	2	3.64	11681061350	1735616	644.24	6320	7100	6190	8210	4430	6320	6730.48	0.78	0	-69058	6706	6512	6416	6222	6126	6465	6175	81	1890	500	4420	10	1	16216380	1062	66.16	3.17	12	10.70	99.00	2069.00	8300	20240402	-21.08	4820	20231024	35.89	8300	-21.08	20240402	5090	28.68	20240102	8300	-21.08	20240402	4820	35.89	20231024	4.73	N	263800	500	81 억		126456	N	N	0	N	00	N
101	20240513	130927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6350	30	2	0.47	1094683580	172621	64.07	6320	6430	6190	8210	4430	6320	6341.69	0.78	0	13775	6706	6512	6416	6222	6126	6465	6175	81	1890	500	4420	10	1	16216380	1030	64.14	3.07	12	1.06	99.00	2069.00	8300	20240402	-23.49	4820	20231024	31.74	8300	-23.49	20240402	5090	24.75	20240102	8300	-23.49	20240402	4820	31.74	20231024	4.73	N	263800	500	81 억		126456	N	N	0	N	00	N
102	20240513	120931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6390	70	2	1.11	948058380	149660	55.55	6320	6430	6190	8210	4430	6320	6334.86	0.78	0	13654	6706	6512	6416	6222	6126	6465	6175	81	1890	500	4420	10	1	16216380	1036	64.55	3.09	12	0.92	99.00	2069.00	8300	20240402	-23.01	4820	20231024	32.57	8300	-23.01	20240402	5090	25.54	20240102	8300	-23.01	20240402	4820	32.57	20231024	4.73	N	263800	500	81 억		126456	N	N	0	N	00	N
103	20240513	110930	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6380	60	2	0.95	847891050	133960	49.72	6320	6430	6190	8210	4430	6320	6329.52	0.78	0	9575	6706	6512	6416	6222	6126	6465	6175	81	1890	500	4420	10	1	16216380	1035	64.44	3.08	12	0.83	99.00	2069.00	8300	20240402	-23.13	4820	20231024	32.37	8300	-23.13	20240402	5090	25.34	20240102	8300	-23.13	20240402	4820	32.37	20231024	4.73	N	263800	500	81 억		126456	N	N	0	N	00	N
104	20240513	100929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6410	90	2	1.42	582909000	92282	34.25	6320	6430	6190	8210	4430	6320	6316.56	0.78	0	17064	6706	6512	6416	6222	6126	6465	6175	81	1890	500	4420	10	1	16216380	1039	64.75	3.10	12	0.57	99.00	2069.00	8300	20240402	-22.77	4820	20231024	32.99	8300	-22.77	20240402	5090	25.93	20240102	8300	-22.77	20240402	4820	32.99	20231024	4.73	N	263800	500	81 억		126456	N	N	0	N	00	N
105	20240513	090932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6290	-30	5	-0.47	234120990	37374	13.87	6320	6360	6190	8210	4430	6320	6262.50	0.78	0	12293	6706	6512	6416	6222	6126	6465	6175	81	1890	500	4420	10	1	16216380	1020	63.54	3.04	12	0.23	99.00	2069.00	8300	20240402	-24.22	4820	20231024	30.50	8300	-24.22	20240402	5090	23.58	20240102	8300	-24.22	20240402	4820	30.50	20231024	4.73	N	263800	500	81 억		126456	N	N	0	N	00	N
106	20240510	160903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6320	-230	5	-3.51	1670676510	260087	84.04	6610	6610	6320	8510	4590	6550	6423.69	0.80	0	-4440	6923	6736	6643	6456	6363	6690	6410	81	1960	500	4580	10	1	16216380	1025	63.84	3.05	12	1.60	99.00	2069.00	8300	20240402	-23.86	4820	20231024	31.12	8300	-23.86	20240402	5090	24.17	20240102	8300	-23.86	20240402	4820	31.12	20231024	4.76	N	263800	500	81 억		130271	N	N	0	N	00	N
107	20240510	150912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6380	-170	5	-2.60	1499059770	233049	75.31	6610	6610	6350	8510	4590	6550	6432.38	0.80	0	-7741	6923	6736	6643	6456	6363	6690	6410	81	1960	500	4580	10	1	16216380	1035	64.44	3.08	12	1.44	99.00	2069.00	8300	20240402	-23.13	4820	20231024	32.37	8300	-23.13	20240402	5090	25.34	20240102	8300	-23.13	20240402	4820	32.37	20231024	4.76	N	263800	500	81 억		130271	N	N	0	N	00	N
108	20240510	140914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6400	-150	5	-2.29	1251431890	194255	62.77	6610	6610	6350	8510	4590	6550	6442.21	0.80	0	2341	6923	6736	6643	6456	6363	6690	6410	81	1960	500	4580	10	1	16216380	1038	64.65	3.09	12	1.20	99.00	2069.00	8300	20240402	-22.89	4820	20231024	32.78	8300	-22.89	20240402	5090	25.74	20240102	8300	-22.89	20240402	4820	32.78	20231024	4.76	N	263800	500	81 억		130271	N	N	0	N	00	N
109	20240510	130906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6400	-150	5	-2.29	948117140	146766	47.43	6610	6610	6380	8510	4590	6550	6460.06	0.80	0	-9965	6923	6736	6643	6456	6363	6690	6410	81	1960	500	4580	10	1	16216380	1038	64.65	3.09	12	0.91	99.00	2069.00	8300	20240402	-22.89	4820	20231024	32.78	8300	-22.89	20240402	5090	25.74	20240102	8300	-22.89	20240402	4820	32.78	20231024	4.76	N	263800	500	81 억		130271	N	N	0	N	00	N
110	20240510	120900	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6450	-100	5	-1.53	834570900	129034	41.70	6610	6610	6390	8510	4590	6550	6467.84	0.80	0	-8464	6923	6736	6643	6456	6363	6690	6410	81	1960	500	4580	10	1	16216380	1046	65.15	3.12	12	0.80	99.00	2069.00	8300	20240402	-22.29	4820	20231024	33.82	8300	-22.29	20240402	5090	26.72	20240102	8300	-22.29	20240402	4820	33.82	20231024	4.76	N	263800	500	81 억		130271	N	N	0	N	00	N
111	20240510	110906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6420	-130	5	-1.98	721487670	111402	36.00	6610	6610	6400	8510	4590	6550	6476.43	0.80	0	-8059	6923	6736	6643	6456	6363	6690	6410	81	1960	500	4580	10	1	16216380	1041	64.85	3.10	12	0.69	99.00	2069.00	8300	20240402	-22.65	4820	20231024	33.20	8300	-22.65	20240402	5090	26.13	20240102	8300	-22.65	20240402	4820	33.20	20231024	4.76	N	263800	500	81 억		130271	N	N	0	N	00	N
112	20240510	100904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6460	-90	5	-1.37	581102040	89560	28.94	6610	6610	6400	8510	4590	6550	6488.41	0.80	0	-5247	6923	6736	6643	6456	6363	6690	6410	81	1960	500	4580	10	1	16216380	1048	65.25	3.12	12	0.55	99.00	2069.00	8300	20240402	-22.17	4820	20231024	34.02	8300	-22.17	20240402	5090	26.92	20240102	8300	-22.17	20240402	4820	34.02	20231024	4.76	N	263800	500	81 억		130271	N	N	0	N	00	N
113	20240510	090907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6540	-10	5	-0.15	144550350	22124	7.15	6610	6610	6400	8510	4590	6550	6533.64	0.80	0	-1415	6923	6736	6643	6456	6363	6690	6410	81	1960	500	4580	10	1	16216380	1061	66.06	3.16	12	0.14	99.00	2069.00	8300	20240402	-21.20	4820	20231024	35.68	8300	-21.20	20240402	5090	28.49	20240102	8300	-21.20	20240402	4820	35.68	20231024	4.76	N	263800	500	81 억		130271	N	N	0	N	00	N
114	20240509	160924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6550	-170	5	-2.53	2049298440	307197	44.92	6720	6830	6550	8730	4710	6720	6670.08	0.80	0	75	7040	6880	6690	6530	6340	6960	6610	81	2010	500	4700	10	1	16216380	1062	66.16	3.17	12	1.89	99.00	2069.00	8300	20240402	-21.08	4820	20231024	35.89	8300	-21.08	20240402	5090	28.68	20240102	8300	-21.08	20240402	4820	35.89	20231024	4.68	N	263800	500	81 억		130194	N	N	0	N	00	N
115	20240509	150922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6570	-150	5	-2.23	1968779880	294927	43.13	6720	6830	6560	8730	4710	6720	6674.60	0.80	0	828	7040	6880	6690	6530	6340	6960	6610	81	2010	500	4700	10	1	16216380	1065	66.36	3.18	12	1.82	99.00	2069.00	8300	20240402	-20.84	4820	20231024	36.31	8300	-20.84	20240402	5090	29.08	20240102	8300	-20.84	20240402	4820	36.31	20231024	4.68	N	263800	500	81 억		130194	N	N	0	N	00	N
116	20240509	140822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6610	-110	5	-1.64	1688689400	252404	36.91	6720	6830	6600	8730	4710	6720	6689.73	0.80	0	-502	7040	6880	6690	6530	6340	6960	6610	81	2010	500	4700	10	1	16216380	1072	66.77	3.19	12	1.56	99.00	2069.00	8300	20240402	-20.36	4820	20231024	37.14	8300	-20.36	20240402	5090	29.86	20240102	8300	-20.36	20240402	4820	37.14	20231024	4.68	N	263800	500	81 억		130194	N	N	0	N	00	N
117	20240509	130907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6650	-70	5	-1.04	1592456010	237859	34.78	6720	6830	6600	8730	4710	6720	6694.34	0.80	0	1727	7040	6880	6690	6530	6340	6960	6610	81	2010	500	4700	10	1	16216380	1078	67.17	3.21	12	1.47	99.00	2069.00	8300	20240402	-19.88	4820	20231024	37.97	8300	-19.88	20240402	5090	30.65	20240102	8300	-19.88	20240402	4820	37.97	20231024	4.68	N	263800	500	81 억		130194	N	N	0	N	00	N
118	20240509	120903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6630	-90	5	-1.34	1496819140	223424	32.67	6720	6830	6600	8730	4710	6720	6698.91	0.80	0	927	7040	6880	6690	6530	6340	6960	6610	81	2010	500	4700	10	1	16216380	1075	66.97	3.20	12	1.38	99.00	2069.00	8300	20240402	-20.12	4820	20231024	37.55	8300	-20.12	20240402	5090	30.26	20240102	8300	-20.12	20240402	4820	37.55	20231024	4.68	N	263800	500	81 억		130194	N	N	0	N	00	N
119	20240509	110852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6690	-30	5	-0.45	1391730110	207628	30.36	6720	6830	6600	8730	4710	6720	6702.51	0.80	0	2127	7040	6880	6690	6530	6340	6960	6610	81	2010	500	4700	10	1	16216380	1085	67.58	3.23	12	1.28	99.00	2069.00	8300	20240402	-19.40	4820	20231024	38.80	8300	-19.40	20240402	5090	31.43	20240102	8300	-19.40	20240402	4820	38.80	20231024	4.68	N	263800	500	81 억		130194	N	N	0	N	00	N
120	20240509	100855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6650	-70	5	-1.04	1113537190	165640	24.22	6720	6830	6610	8730	4710	6720	6722.73	0.80	0	12132	7040	6880	6690	6530	6340	6960	6610	81	2010	500	4700	10	1	16216380	1078	67.17	3.21	12	1.02	99.00	2069.00	8300	20240402	-19.88	4820	20231024	37.97	8300	-19.88	20240402	5090	30.65	20240102	8300	-19.88	20240402	4820	37.97	20231024	4.68	N	263800	500	81 억		130194	N	N	0	N	00	N
121	20240509	090852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6630	-90	5	-1.34	649286580	96330	14.09	6720	6830	6610	8730	4710	6720	6741.52	0.80	0	2017	7040	6880	6690	6530	6340	6960	6610	81	2010	500	4700	10	1	16216380	1075	66.97	3.20	12	0.59	99.00	2069.00	8300	20240402	-20.12	4820	20231024	37.55	8300	-20.12	20240402	5090	30.26	20240102	8300	-20.12	20240402	4820	37.55	20231024	4.68	N	263800	500	81 억		130194	N	N	0	N	00	N
122	20240508	160845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6720	160	2	2.44	4378668430	655447	186.72	6530	6850	6500	8520	4600	6560	6680.33	1.44	0	-102509	6766	6662	6516	6412	6266	6715	6465	81	1960	500	4590	10	1	16216380	1090	67.88	3.25	12	4.04	99.00	2069.00	8300	20240402	-19.04	4820	20231024	39.42	8300	-19.04	20240402	5090	32.02	20240102	8300	-19.04	20240402	4820	39.42	20231024	4.71	N	263800	500	81 억		233182	N	N	0	N	00	N
123	20240508	150851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6700	140	2	2.13	3611202740	541168	154.17	6530	6850	6500	8520	4600	6560	6673.03	1.44	0	-62582	6766	6662	6516	6412	6266	6715	6465	81	1960	500	4590	10	1	16216380	1086	67.68	3.24	12	3.34	99.00	2069.00	8300	20240402	-19.28	4820	20231024	39.00	8300	-19.28	20240402	5090	31.63	20240102	8300	-19.28	20240402	4820	39.00	20231024	4.71	N	263800	500	81 억		233182	N	N	0	N	00	N
124	20240508	140845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6630	70	2	1.07	1662262080	251719	71.71	6530	6660	6500	8520	4600	6560	6603.68	1.44	0	-21832	6766	6662	6516	6412	6266	6715	6465	81	1960	500	4590	10	1	16216380	1075	66.97	3.20	12	1.55	99.00	2069.00	8300	20240402	-20.12	4820	20231024	37.55	8300	-20.12	20240402	5090	30.26	20240102	8300	-20.12	20240402	4820	37.55	20231024	4.71	N	263800	500	81 억		233182	N	N	0	N	00	N
125	20240508	130843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6630	70	2	1.07	1399107220	212066	60.41	6530	6660	6500	8520	4600	6560	6597.55	1.44	0	-13365	6766	6662	6516	6412	6266	6715	6465	81	1960	500	4590	10	1	16216380	1075	66.97	3.20	12	1.31	99.00	2069.00	8300	20240402	-20.12	4820	20231024	37.55	8300	-20.12	20240402	5090	30.26	20240102	8300	-20.12	20240402	4820	37.55	20231024	4.71	N	263800	500	81 억		233182	N	N	0	N	00	N
126	20240508	120842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6580	20	2	0.30	1106898380	167902	47.83	6530	6650	6500	8520	4600	6560	6592.57	1.44	0	-8498	6766	6662	6516	6412	6266	6715	6465	81	1960	500	4590	10	1	16216380	1067	66.46	3.18	12	1.04	99.00	2069.00	8300	20240402	-20.72	4820	20231024	36.51	8300	-20.72	20240402	5090	29.27	20240102	8300	-20.72	20240402	4820	36.51	20231024	4.71	N	263800	500	81 억		233182	N	N	0	N	00	N
127	20240508	110921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6620	60	2	0.91	1015283880	154005	43.87	6530	6650	6500	8520	4600	6560	6592.59	1.44	0	-5463	6766	6662	6516	6412	6266	6715	6465	81	1960	500	4590	10	1	16216380	1074	66.87	3.20	12	0.95	99.00	2069.00	8300	20240402	-20.24	4820	20231024	37.34	8300	-20.24	20240402	5090	30.06	20240102	8300	-20.24	20240402	4820	37.34	20231024	4.71	N	263800	500	81 억		233182	N	N	0	N	00	N
128	20240508	100852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6580	20	2	0.30	721600770	109287	31.13	6530	6650	6500	8520	4600	6560	6602.89	1.44	0	-10013	6766	6662	6516	6412	6266	6715	6465	81	1960	500	4590	10	1	16216380	1067	66.46	3.18	12	0.67	99.00	2069.00	8300	20240402	-20.72	4820	20231024	36.51	8300	-20.72	20240402	5090	29.27	20240102	8300	-20.72	20240402	4820	36.51	20231024	4.71	N	263800	500	81 억		233182	N	N	0	N	00	N
129	20240508	090856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6620	60	2	0.91	277965790	42118	12.00	6530	6650	6500	8520	4600	6560	6599.90	1.44	0	7748	6766	6662	6516	6412	6266	6715	6465	81	1960	500	4590	10	1	16216380	1074	66.87	3.20	12	0.26	99.00	2069.00	8300	20240402	-20.24	4820	20231024	37.34	8300	-20.24	20240402	5090	30.06	20240102	8300	-20.24	20240402	4820	37.34	20231024	4.71	N	263800	500	81 억		233182	N	N	0	N	00	N
130	20240503	160911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6350	-30	5	-0.47	1339422950	209534	89.51	6450	6500	6300	8290	4470	6380	6392.41	1.17	0	19623	6626	6502	6436	6312	6246	6470	6280	81	1910	500	4460	10	1	16216380	1030	64.14	3.07	12	1.29	99.00	2069.00	8300	20240402	-23.49	4820	20231024	31.74	8300	-23.49	20240402	5090	24.75	20240102	8300	-23.49	20240402	4820	31.74	20231024	4.64	N	263800	500	81 억		189185	N	N	0	N	00	N
131	20240503	150911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6350	-30	5	-0.47	1240298180	193897	82.83	6450	6500	6300	8290	4470	6380	6396.69	1.17	0	13273	6626	6502	6436	6312	6246	6470	6280	81	1910	500	4460	10	1	16216380	1030	64.14	3.07	12	1.20	99.00	2069.00	8300	20240402	-23.49	4820	20231024	31.74	8300	-23.49	20240402	5090	24.75	20240102	8300	-23.49	20240402	4820	31.74	20231024	4.64	N	263800	500	81 억		189185	N	N	0	N	00	N
132	20240503	140912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6330	-50	5	-0.78	980675780	152803	65.28	6450	6500	6330	8290	4470	6380	6417.91	1.17	0	5596	6626	6502	6436	6312	6246	6470	6280	81	1910	500	4460	10	1	16216380	1026	63.94	3.06	12	0.94	99.00	2069.00	8300	20240402	-23.73	4820	20231024	31.33	8300	-23.73	20240402	5090	24.36	20240102	8300	-23.73	20240402	4820	31.33	20231024	4.64	N	263800	500	81 억		189185	N	N	0	N	00	N
133	20240503	130913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6370	-10	5	-0.16	831803170	129358	55.26	6450	6500	6360	8290	4470	6380	6430.24	1.17	0	10191	6626	6502	6436	6312	6246	6470	6280	81	1910	500	4460	10	1	16216380	1033	64.34	3.08	12	0.80	99.00	2069.00	8300	20240402	-23.25	4820	20231024	32.16	8300	-23.25	20240402	5090	25.15	20240102	8300	-23.25	20240402	4820	32.16	20231024	4.64	N	263800	500	81 억		189185	N	N	0	N	00	N
134	20240503	120909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6390	10	2	0.16	746739770	116027	49.57	6450	6500	6370	8290	4470	6380	6435.91	1.17	0	10499	6626	6502	6436	6312	6246	6470	6280	81	1910	500	4460	10	1	16216380	1036	64.55	3.09	12	0.72	99.00	2069.00	8300	20240402	-23.01	4820	20231024	32.57	8300	-23.01	20240402	5090	25.54	20240102	8300	-23.01	20240402	4820	32.57	20231024	4.64	N	263800	500	81 억		189185	N	N	0	N	00	N
135	20240503	110909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6430	50	2	0.78	670365570	104073	44.46	6450	6500	6380	8290	4470	6380	6441.30	1.17	0	12743	6626	6502	6436	6312	6246	6470	6280	81	1910	500	4460	10	1	16216380	1043	64.95	3.11	12	0.64	99.00	2069.00	8300	20240402	-22.53	4820	20231024	33.40	8300	-22.53	20240402	5090	26.33	20240102	8300	-22.53	20240402	4820	33.40	20231024	4.64	N	263800	500	81 억		189185	N	N	0	N	00	N
136	20240503	100905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6430	50	2	0.78	507237120	78693	33.62	6450	6500	6390	8290	4470	6380	6445.77	1.17	0	19103	6626	6502	6436	6312	6246	6470	6280	81	1910	500	4460	10	1	16216380	1043	64.95	3.11	12	0.49	99.00	2069.00	8300	20240402	-22.53	4820	20231024	33.40	8300	-22.53	20240402	5090	26.33	20240102	8300	-22.53	20240402	4820	33.40	20231024	4.64	N	263800	500	81 억		189185	N	N	0	N	00	N
137	20240503	090902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6440	60	2	0.94	98167250	15280	6.53	6450	6450	6390	8290	4470	6380	6424.56	1.17	0	3786	6626	6502	6436	6312	6246	6470	6280	81	1910	500	4460	10	1	16216380	1044	65.05	3.11	12	0.09	99.00	2069.00	8300	20240402	-22.41	4820	20231024	33.61	8300	-22.41	20240402	5090	26.52	20240102	8300	-22.41	20240402	4820	33.61	20231024	4.64	N	263800	500	81 억		189185	N	N	0	N	00	N
138	20240502	160856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6380	-230	5	-3.48	1490798820	232112	62.44	6520	6560	6370	8590	4630	6610	6420.79	1.31	0	-23266	6870	6740	6620	6490	6370	6805	6555	81	1980	500	4620	10	1	16216380	1035	64.44	3.08	12	1.43	99.00	2069.00	8300	20240402	-23.13	4820	20231024	32.37	8300	-23.13	20240402	5090	25.34	20240102	8300	-23.13	20240402	4820	32.37	20231024	4.79	N	263800	500	81 억		212714	N	N	0	N	00	N
139	20240502	150902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6390	-220	5	-3.33	1376085750	214133	57.60	6520	6560	6370	8590	4630	6610	6424.15	1.31	0	-21944	6870	6740	6620	6490	6370	6805	6555	81	1980	500	4620	10	1	16216380	1036	64.55	3.09	12	1.32	99.00	2069.00	8300	20240402	-23.01	4820	20231024	32.57	8300	-23.01	20240402	5090	25.54	20240102	8300	-23.01	20240402	4820	32.57	20231024	4.79	N	263800	500	81 억		212714	N	N	0	N	00	N
140	20240502	140857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6390	-220	5	-3.33	1279703630	199054	53.54	6520	6560	6370	8590	4630	6610	6426.63	1.31	0	-18046	6870	6740	6620	6490	6370	6805	6555	81	1980	500	4620	10	1	16216380	1036	64.55	3.09	12	1.23	99.00	2069.00	8300	20240402	-23.01	4820	20231024	32.57	8300	-23.01	20240402	5090	25.54	20240102	8300	-23.01	20240402	4820	32.57	20231024	4.79	N	263800	500	81 억		212714	N	N	0	N	00	N
141	20240502	130854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6420	-190	5	-2.87	1150829390	178922	48.13	6520	6560	6370	8590	4630	6610	6429.50	1.31	0	-12553	6870	6740	6620	6490	6370	6805	6555	81	1980	500	4620	10	1	16216380	1041	64.85	3.10	12	1.10	99.00	2069.00	8300	20240402	-22.65	4820	20231024	33.20	8300	-22.65	20240402	5090	26.13	20240102	8300	-22.65	20240402	4820	33.20	20231024	4.79	N	263800	500	81 억		212714	N	N	0	N	00	N
142	20240502	120852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6390	-220	5	-3.33	1085584460	168730	45.39	6520	6560	6370	8590	4630	6610	6431.21	1.31	0	-12088	6870	6740	6620	6490	6370	6805	6555	81	1980	500	4620	10	1	16216380	1036	64.55	3.09	12	1.04	99.00	2069.00	8300	20240402	-23.01	4820	20231024	32.57	8300	-23.01	20240402	5090	25.54	20240102	8300	-23.01	20240402	4820	32.57	20231024	4.79	N	263800	500	81 억		212714	N	N	0	N	00	N
143	20240502	110851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6420	-190	5	-2.87	842964700	130773	35.18	6520	6560	6390	8590	4630	6610	6442.83	1.31	0	-13623	6870	6740	6620	6490	6370	6805	6555	81	1980	500	4620	10	1	16216380	1041	64.85	3.10	12	0.81	99.00	2069.00	8300	20240402	-22.65	4820	20231024	33.20	8300	-22.65	20240402	5090	26.13	20240102	8300	-22.65	20240402	4820	33.20	20231024	4.79	N	263800	500	81 억		212714	N	N	0	N	00	N
144	20240502	100850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6450	-160	5	-2.42	644213080	99770	26.84	6520	6560	6400	8590	4630	6610	6453.06	1.31	0	-9681	6870	6740	6620	6490	6370	6805	6555	81	1980	500	4620	10	1	16216380	1046	65.15	3.12	12	0.62	99.00	2069.00	8300	20240402	-22.29	4820	20231024	33.82	8300	-22.29	20240402	5090	26.72	20240102	8300	-22.29	20240402	4820	33.82	20231024	4.79	N	263800	500	81 억		212714	N	N	0	N	00	N
145	20240502	090849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6510	-100	5	-1.51	216795540	33274	8.95	6520	6560	6430	8590	4630	6610	6507.80	1.31	0	-9472	6870	6740	6620	6490	6370	6805	6555	81	1980	500	4620	10	1	16216380	1056	65.76	3.15	12	0.21	99.00	2069.00	8300	20240402	-21.57	4820	20231024	35.06	8300	-21.57	20240402	5090	27.90	20240102	8300	-21.57	20240402	4820	35.06	20231024	4.79	N	263800	500	81 억		212714	N	N	0	N	00	N