KissMeData/093190/price/prices-20240401.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	20240430	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	140	2	2.65	122635580	22795	164.19	5300	5430	5300	6860	3700	5280	5379.93	12.00	0	5924	5366	5322	5286	5242	5206	5305	5225	96	1580	500	3900	10	1	19238905	1043	9.46	0.52	12	0.12	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6760	-19.82	20230510	5090	6.48	20240417	1.17	N	093190	500	96 억		2308792	N	N	0	N	00	N
3	20240430	150751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	140	2	2.65	120792800	22455	161.74	5300	5430	5300	6860	3700	5280	5379.33	12.00	0	5835	5366	5322	5286	5242	5206	5305	5225	96	1580	500	3900	10	1	19238905	1043	9.46	0.52	12	0.12	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6760	-19.82	20230510	5090	6.48	20240417	1.17	N	093190	500	96 억		2308792	N	N	0	N	00	N
4	20240430	140750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	140	2	2.65	97113850	18083	130.25	5300	5420	5300	6860	3700	5280	5370.45	12.00	0	5660	5366	5322	5286	5242	5206	5305	5225	96	1580	500	3900	10	1	19238905	1043	9.46	0.52	12	0.09	573.00	10437.00	6760	20230510	-19.82	5090	20240417	6.48	5930	-8.60	20240122	5090	6.48	20240417	6760	-19.82	20230510	5090	6.48	20240417	1.17	N	093190	500	96 억		2308792	N	N	0	N	00	N
5	20240430	130748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	110	2	2.08	85066590	15851	114.18	5300	5400	5300	6860	3700	5280	5366.64	12.00	0	4314	5366	5322	5286	5242	5206	5305	5225	96	1580	500	3900	10	1	19238905	1037	9.41	0.52	12	0.08	573.00	10437.00	6760	20230510	-20.27	5090	20240417	5.89	5930	-9.11	20240122	5090	5.89	20240417	6760	-20.27	20230510	5090	5.89	20240417	1.17	N	093190	500	96 억		2308792	N	N	0	N	00	N
6	20240430	120749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5380	100	2	1.89	76437660	14249	102.64	5300	5380	5300	6860	3700	5280	5364.42	12.00	0	3824	5366	5322	5286	5242	5206	5305	5225	96	1580	500	3900	10	1	19238905	1035	9.39	0.52	12	0.07	573.00	10437.00	6760	20230510	-20.41	5090	20240417	5.70	5930	-9.27	20240122	5090	5.70	20240417	6760	-20.41	20230510	5090	5.70	20240417	1.17	N	093190	500	96 억		2308792	N	N	0	N	00	N
7	20240430	110746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	90	2	1.70	64773830	12081	87.02	5300	5380	5300	6860	3700	5280	5361.63	12.00	0	2791	5366	5322	5286	5242	5206	5305	5225	96	1580	500	3900	10	1	19238905	1033	9.37	0.51	12	0.06	573.00	10437.00	6760	20230510	-20.56	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6760	-20.56	20230510	5090	5.50	20240417	1.17	N	093190	500	96 억		2308792	N	N	0	N	00	N
8	20240430	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	90	2	1.70	41553570	7757	55.87	5300	5380	5300	6860	3700	5280	5356.91	12.00	0	2411	5366	5322	5286	5242	5206	5305	5225	96	1580	500	3900	10	1	19238905	1033	9.37	0.51	12	0.04	573.00	10437.00	6760	20230510	-20.56	5090	20240417	5.50	5930	-9.44	20240122	5090	5.50	20240417	6760	-20.56	20230510	5090	5.50	20240417	1.17	N	093190	500	96 억		2308792	N	N	0	N	00	N
9	20240430	090758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	60	2	1.14	10243060	1918	13.82	5300	5350	5300	6860	3700	5280	5340.49	12.00	0	-196	5366	5322	5286	5242	5206	5305	5225	96	1580	500	3900	10	1	19238905	1027	9.32	0.51	12	0.01	573.00	10437.00	6760	20230510	-21.01	5090	20240417	4.91	5930	-9.95	20240122	5090	4.91	20240417	6760	-21.01	20230510	5090	4.91	20240417	1.17	N	093190	500	96 억		2308792	N	N	0	N	00	N
10	20240429	160737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-20	5	-0.38	73524530	13883	66.26	5310	5330	5250	6890	3710	5300	5296.01	12.02	0	-2658	5380	5340	5260	5220	5140	5360	5240	96	1590	500	3920	10	1	19238905	1016	9.21	0.51	12	0.07	573.00	10437.00	6760	20230510	-21.89	5090	20240417	3.73	5930	-10.96	20240122	5090	3.73	20240417	6760	-21.89	20230510	5090	3.73	20240417	1.18	N	093190	500	96 억		2312735	N	N	0	N	00	N
11	20240429	150748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	10	2	0.19	70894770	13385	63.88	5310	5330	5250	6890	3710	5300	5296.58	12.02	0	-2220	5380	5340	5260	5220	5140	5360	5240	96	1590	500	3920	10	1	19238905	1022	9.27	0.51	12	0.07	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6760	-21.45	20230510	5090	4.32	20240417	1.18	N	093190	500	96 억		2312735	N	N	0	N	00	N
12	20240429	140715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	20	2	0.38	48442280	9144	43.64	5310	5330	5250	6890	3710	5300	5297.71	12.02	0	-3368	5380	5340	5260	5220	5140	5360	5240	96	1590	500	3920	10	1	19238905	1024	9.28	0.51	12	0.05	573.00	10437.00	6760	20230510	-21.30	5090	20240417	4.52	5930	-10.29	20240122	5090	4.52	20240417	6760	-21.30	20230510	5090	4.52	20240417	1.18	N	093190	500	96 억		2312735	N	N	0	N	00	N
13	20240429	130747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	10	2	0.19	45669380	8622	41.15	5310	5330	5250	6890	3710	5300	5296.84	12.02	0	-3557	5380	5340	5260	5220	5140	5360	5240	96	1590	500	3920	10	1	19238905	1022	9.27	0.51	12	0.04	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6760	-21.45	20230510	5090	4.32	20240417	1.18	N	093190	500	96 억		2312735	N	N	0	N	00	N
14	20240429	120746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	10	2	0.19	44589520	8419	40.18	5310	5320	5250	6890	3710	5300	5296.30	12.02	0	-3537	5380	5340	5260	5220	5140	5360	5240	96	1590	500	3920	10	1	19238905	1022	9.27	0.51	12	0.04	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6760	-21.45	20230510	5090	4.32	20240417	1.18	N	093190	500	96 억		2312735	N	N	0	N	00	N
15	20240429	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-10	5	-0.19	7675850	1448	6.91	5310	5320	5290	6890	3710	5300	5301.00	12.02	0	524	5380	5340	5260	5220	5140	5360	5240	96	1590	500	3920	10	1	19238905	1018	9.23	0.51	12	0.01	573.00	10437.00	6760	20230510	-21.75	5090	20240417	3.93	5930	-10.79	20240122	5090	3.93	20240417	6760	-21.75	20230510	5090	3.93	20240417	1.18	N	093190	500	96 억		2312735	N	N	0	N	00	N
16	20240429	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	10	2	0.19	5514810	1040	4.96	5310	5320	5290	6890	3710	5300	5302.70	12.02	0	441	5380	5340	5260	5220	5140	5360	5240	96	1590	500	3920	10	1	19238905	1022	9.27	0.51	12	0.01	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6760	-21.45	20230510	5090	4.32	20240417	1.18	N	093190	500	96 억		2312735	N	N	0	N	00	N
17	20240429	090747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	0	3	0.00	355240	67	0.32	5310	5310	5290	6890	3710	5300	5302.09	12.02	0	41	5380	5340	5260	5220	5140	5360	5240	96	1590	500	3920	10	1	19238905	1020	9.25	0.51	12	0.00	573.00	10437.00	6760	20230510	-21.60	5090	20240417	4.13	5930	-10.62	20240122	5090	4.13	20240417	6760	-21.60	20230510	5090	4.13	20240417	1.18	N	093190	500	96 억		2312735	N	N	0	N	00	N
18	20240426	160743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	110	2	2.12	107296820	20453	130.17	5280	5300	5180	6740	3640	5190	5246.02	12.03	0	-730	5363	5276	5233	5146	5103	5255	5125	96	1550	500	3840	10	1	19238905	1020	9.25	0.51	12	0.11	573.00	10437.00	6760	20230510	-21.60	5090	20240417	4.13	5930	-10.62	20240122	5090	4.13	20240417	6760	-21.60	20230510	5090	4.13	20240417	1.17	N	093190	500	96 억		2314648	N	N	0	N	00	N
19	20240426	150744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	70	2	1.35	92805710	17714	112.73	5280	5280	5180	6740	3640	5190	5239.12	12.03	0	-1147	5363	5276	5233	5146	5103	5255	5125	96	1550	500	3840	10	1	19238905	1012	9.18	0.50	12	0.09	573.00	10437.00	6760	20230510	-22.19	5090	20240417	3.34	5930	-11.30	20240122	5090	3.34	20240417	6760	-22.19	20230510	5090	3.34	20240417	1.17	N	093190	500	96 억		2314648	N	N	0	N	00	N
20	20240426	140741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	90	2	1.73	78121320	14925	94.99	5280	5280	5180	6740	3640	5190	5234.26	12.03	0	-1729	5363	5276	5233	5146	5103	5255	5125	96	1550	500	3840	10	1	19238905	1016	9.21	0.51	12	0.08	573.00	10437.00	6760	20230510	-21.89	5090	20240417	3.73	5930	-10.96	20240122	5090	3.73	20240417	6760	-21.89	20230510	5090	3.73	20240417	1.17	N	093190	500	96 억		2314648	N	N	0	N	00	N
21	20240426	130744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	60	2	1.16	67159430	12841	81.72	5280	5280	5180	6740	3640	5190	5230.08	12.03	0	-1781	5363	5276	5233	5146	5103	5255	5125	96	1550	500	3840	10	1	19238905	1010	9.16	0.50	12	0.07	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.17	N	093190	500	96 억		2314648	N	N	0	N	00	N
22	20240426	120741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	60	2	1.16	53673950	10271	65.37	5280	5280	5180	6740	3640	5190	5225.78	12.03	0	-1932	5363	5276	5233	5146	5103	5255	5125	96	1550	500	3840	10	1	19238905	1010	9.16	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.17	N	093190	500	96 억		2314648	N	N	0	N	00	N
23	20240426	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	30	2	0.58	39752350	7612	48.44	5280	5280	5180	6740	3640	5190	5222.33	12.03	0	-1931	5363	5276	5233	5146	5103	5255	5125	96	1550	500	3840	10	1	19238905	1004	9.11	0.50	12	0.04	573.00	10437.00	6760	20230510	-22.78	5090	20240417	2.55	5930	-11.97	20240122	5090	2.55	20240417	6760	-22.78	20230510	5090	2.55	20240417	1.17	N	093190	500	96 억		2314648	N	N	0	N	00	N
24	20240426	100740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	20	2	0.39	15000930	2871	18.27	5280	5280	5200	6740	3640	5190	5224.98	12.03	0	-1789	5363	5276	5233	5146	5103	5255	5125	96	1550	500	3840	10	1	19238905	1002	9.09	0.50	12	0.01	573.00	10437.00	6760	20230510	-22.93	5090	20240417	2.36	5930	-12.14	20240122	5090	2.36	20240417	6760	-22.93	20230510	5090	2.36	20240417	1.17	N	093190	500	96 억		2314648	N	N	0	N	00	N
25	20240426	090745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	30	2	0.58	745770	142	0.90	5280	5280	5200	6740	3640	5190	5251.90	12.03	0	0	5363	5276	5233	5146	5103	5255	5125	96	1550	500	3840	10	1	19238905	1004	9.11	0.50	12	0.00	573.00	10437.00	6760	20230510	-22.78	5090	20240417	2.55	5930	-11.97	20240122	5090	2.55	20240417	6760	-22.78	20230510	5090	2.55	20240417	1.17	N	093190	500	96 억		2314648	N	N	0	N	00	N
26	20240425	160737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	-130	5	-2.44	82197930	15713	32.82	5310	5320	5190	6910	3730	5320	5232.14	12.02	0	1661	5400	5360	5300	5260	5200	5380	5280	96	1590	500	3930	10	1	19238905	998	9.06	0.50	12	0.08	573.00	10437.00	6760	20230510	-23.22	5090	20240417	1.96	5930	-12.48	20240122	5090	1.96	20240417	6760	-23.22	20230510	5090	1.96	20240417	1.14	N	093190	500	96 억		2312915	N	N	0	N	00	N
27	20240425	150742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	-50	5	-0.94	63344760	12081	25.23	5310	5320	5220	6910	3730	5320	5243.34	12.02	0	1758	5400	5360	5300	5260	5200	5380	5280	96	1590	500	3930	10	1	19238905	1014	9.20	0.50	12	0.06	573.00	10437.00	6760	20230510	-22.04	5090	20240417	3.54	5930	-11.13	20240122	5090	3.54	20240417	6760	-22.04	20230510	5090	3.54	20240417	1.14	N	093190	500	96 억		2312915	N	N	0	N	00	N
28	20240425	140738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-70	5	-1.32	61177520	11669	24.37	5310	5320	5220	6910	3730	5320	5242.74	12.02	0	1842	5400	5360	5300	5260	5200	5380	5280	96	1590	500	3930	10	1	19238905	1010	9.16	0.50	12	0.06	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.14	N	093190	500	96 억		2312915	N	N	0	N	00	N
29	20240425	130741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	-50	5	-0.94	47640040	9089	18.98	5310	5320	5220	6910	3730	5320	5241.51	12.02	0	2057	5400	5360	5300	5260	5200	5380	5280	96	1590	500	3930	10	1	19238905	1014	9.20	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.04	5090	20240417	3.54	5930	-11.13	20240122	5090	3.54	20240417	6760	-22.04	20230510	5090	3.54	20240417	1.14	N	093190	500	96 억		2312915	N	N	0	N	00	N
30	20240425	120737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	-50	5	-0.94	46083400	8794	18.37	5310	5320	5220	6910	3730	5320	5240.32	12.02	0	2053	5400	5360	5300	5260	5200	5380	5280	96	1590	500	3930	10	1	19238905	1014	9.20	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.04	5090	20240417	3.54	5930	-11.13	20240122	5090	3.54	20240417	6760	-22.04	20230510	5090	3.54	20240417	1.14	N	093190	500	96 억		2312915	N	N	0	N	00	N
31	20240425	110739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-70	5	-1.32	45224540	8631	18.03	5310	5320	5220	6910	3730	5320	5239.78	12.02	0	2050	5400	5360	5300	5260	5200	5380	5280	96	1590	500	3930	10	1	19238905	1010	9.16	0.50	12	0.04	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.14	N	093190	500	96 억		2312915	N	N	0	N	00	N
32	20240425	100739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-30	5	-0.56	3433900	648	1.35	5310	5320	5290	6910	3730	5320	5299.23	12.02	0	-120	5400	5360	5300	5260	5200	5380	5280	96	1590	500	3930	10	1	19238905	1018	9.23	0.51	12	0.00	573.00	10437.00	6760	20230510	-21.75	5090	20240417	3.93	5930	-10.79	20240122	5090	3.93	20240417	6760	-21.75	20230510	5090	3.93	20240417	1.14	N	093190	500	96 억		2312915	N	N	0	N	00	N
33	20240425	090741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-10	5	-0.19	84960	16	0.03	5310	5310	5310	6910	3730	5320	5310.00	12.02	0	-15	5400	5360	5300	5260	5200	5380	5280	96	1590	500	3930	10	1	19238905	1022	9.27	0.51	12	0.00	573.00	10437.00	6760	20230510	-21.45	5090	20240417	4.32	5930	-10.46	20240122	5090	4.32	20240417	6760	-21.45	20230510	5090	4.32	20240417	1.14	N	093190	500	96 억		2312915	N	N	0	N	00	N
34	20240424	160726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	70	2	1.33	253134330	47875	140.05	5260	5340	5240	6820	3680	5250	5287.40	12.03	0	-804	5316	5282	5236	5202	5156	5260	5180	96	1570	500	3880	10	1	19238905	1024	9.28	0.51	12	0.25	573.00	10437.00	6760	20230510	-21.30	5090	20240417	4.52	5930	-10.29	20240122	5090	4.52	20240417	6760	-21.30	20230510	5090	4.52	20240417	1.14	N	093190	500	96 억		2314004	N	N	0	N	00	N
35	20240424	150735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	90	2	1.71	232319380	43961	128.60	5260	5340	5240	6820	3680	5250	5284.67	12.03	0	-1056	5316	5282	5236	5202	5156	5260	5180	96	1570	500	3880	10	1	19238905	1027	9.32	0.51	12	0.23	573.00	10437.00	6760	20230510	-21.01	5090	20240417	4.91	5930	-9.95	20240122	5090	4.91	20240417	6760	-21.01	20230510	5090	4.91	20240417	1.14	N	093190	500	96 억		2314004	N	N	0	N	00	N
36	20240424	140736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	90	2	1.71	189536150	35935	105.12	5260	5340	5240	6820	3680	5250	5274.42	12.03	0	-2534	5316	5282	5236	5202	5156	5260	5180	96	1570	500	3880	10	1	19238905	1027	9.32	0.51	12	0.19	573.00	10437.00	6760	20230510	-21.01	5090	20240417	4.91	5930	-9.95	20240122	5090	4.91	20240417	6760	-21.01	20230510	5090	4.91	20240417	1.14	N	093190	500	96 억		2314004	N	N	0	N	00	N
37	20240424	130740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	40	2	0.76	165113580	31331	91.65	5260	5310	5240	6820	3680	5250	5269.97	12.03	0	-4096	5316	5282	5236	5202	5156	5260	5180	96	1570	500	3880	10	1	19238905	1018	9.23	0.51	12	0.16	573.00	10437.00	6760	20230510	-21.75	5090	20240417	3.93	5930	-10.79	20240122	5090	3.93	20240417	6760	-21.75	20230510	5090	3.93	20240417	1.14	N	093190	500	96 억		2314004	N	N	0	N	00	N
38	20240424	120737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	20	2	0.38	121056390	23002	67.29	5260	5280	5240	6820	3680	5250	5262.86	12.03	0	-4565	5316	5282	5236	5202	5156	5260	5180	96	1570	500	3880	10	1	19238905	1014	9.20	0.50	12	0.12	573.00	10437.00	6760	20230510	-22.04	5090	20240417	3.54	5930	-11.13	20240122	5090	3.54	20240417	6760	-22.04	20230510	5090	3.54	20240417	1.14	N	093190	500	96 억		2314004	N	N	0	N	00	N
39	20240424	110735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	20	2	0.38	99148570	18838	55.11	5260	5280	5240	6820	3680	5250	5263.22	12.03	0	-2860	5316	5282	5236	5202	5156	5260	5180	96	1570	500	3880	10	1	19238905	1014	9.20	0.50	12	0.10	573.00	10437.00	6760	20230510	-22.04	5090	20240417	3.54	5930	-11.13	20240122	5090	3.54	20240417	6760	-22.04	20230510	5090	3.54	20240417	1.14	N	093190	500	96 억		2314004	N	N	0	N	00	N
40	20240424	100734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	20	2	0.38	54909020	10438	30.53	5260	5280	5240	6820	3680	5250	5260.49	12.03	0	-2313	5316	5282	5236	5202	5156	5260	5180	96	1570	500	3880	10	1	19238905	1014	9.20	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.04	5090	20240417	3.54	5930	-11.13	20240122	5090	3.54	20240417	6760	-22.04	20230510	5090	3.54	20240417	1.14	N	093190	500	96 억		2314004	N	N	0	N	00	N
41	20240424	090736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	0	3	0.00	5887110	1120	3.28	5260	5270	5250	6820	3680	5250	5256.35	12.03	0	11	5316	5282	5236	5202	5156	5260	5180	96	1570	500	3880	10	1	19238905	1010	9.16	0.50	12	0.01	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.14	N	093190	500	96 억		2314004	N	N	0	N	00	N
42	20240423	160712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-10	5	-0.19	178100430	34073	293.13	5260	5270	5190	6830	3690	5260	5227.03	12.06	0	-4197	5333	5296	5223	5186	5113	5315	5205	96	1570	500	3890	10	1	19238905	1010	9.16	0.50	12	0.18	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.15	N	093190	500	96 억		2320311	N	N	0	N	00	N
43	20240423	150733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-10	5	-0.19	170409810	32605	280.50	5260	5270	5190	6830	3690	5260	5226.49	12.06	0	-4336	5333	5296	5223	5186	5113	5315	5205	96	1570	500	3890	10	1	19238905	1010	9.16	0.50	12	0.17	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.15	N	093190	500	96 억		2320311	N	N	0	N	00	N
44	20240423	140732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	-30	5	-0.57	139873010	26753	230.15	5260	5270	5190	6830	3690	5260	5228.31	12.06	0	-3574	5333	5296	5223	5186	5113	5315	5205	96	1570	500	3890	10	1	19238905	1006	9.13	0.50	12	0.14	573.00	10437.00	6760	20230510	-22.63	5090	20240417	2.75	5930	-11.80	20240122	5090	2.75	20240417	6760	-22.63	20230510	5090	2.75	20240417	1.15	N	093190	500	96 억		2320311	N	N	0	N	00	N
45	20240423	130731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	-20	5	-0.38	119389980	22825	196.36	5260	5270	5190	6830	3690	5260	5230.67	12.06	0	-3410	5333	5296	5223	5186	5113	5315	5205	96	1570	500	3890	10	1	19238905	1008	9.14	0.50	12	0.12	573.00	10437.00	6760	20230510	-22.49	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6760	-22.49	20230510	5090	2.95	20240417	1.15	N	093190	500	96 억		2320311	N	N	0	N	00	N
46	20240423	120731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	-30	5	-0.57	83603330	15993	137.59	5260	5270	5190	6830	3690	5260	5227.50	12.06	0	-2295	5333	5296	5223	5186	5113	5315	5205	96	1570	500	3890	10	1	19238905	1006	9.13	0.50	12	0.08	573.00	10437.00	6760	20230510	-22.63	5090	20240417	2.75	5930	-11.80	20240122	5090	2.75	20240417	6760	-22.63	20230510	5090	2.75	20240417	1.15	N	093190	500	96 억		2320311	N	N	0	N	00	N
47	20240423	110732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	-40	5	-0.76	59559690	11385	97.94	5260	5270	5210	6830	3690	5260	5231.42	12.06	0	96	5333	5296	5223	5186	5113	5315	5205	96	1570	500	3890	10	1	19238905	1004	9.11	0.50	12	0.06	573.00	10437.00	6760	20230510	-22.78	5090	20240417	2.55	5930	-11.97	20240122	5090	2.55	20240417	6760	-22.78	20230510	5090	2.55	20240417	1.15	N	093190	500	96 억		2320311	N	N	0	N	00	N
48	20240423	100731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	0	3	0.00	31681880	6048	52.03	5260	5270	5220	6830	3690	5260	5238.41	12.06	0	1302	5333	5296	5223	5186	5113	5315	5205	96	1570	500	3890	10	1	19238905	1012	9.18	0.50	12	0.03	573.00	10437.00	6760	20230510	-22.19	5090	20240417	3.34	5930	-11.30	20240122	5090	3.34	20240417	6760	-22.19	20230510	5090	3.34	20240417	1.15	N	093190	500	96 억		2320311	N	N	0	N	00	N
49	20240423	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-10	5	-0.19	14312790	2734	23.52	5260	5260	5220	6830	3690	5260	5235.11	12.06	0	1923	5333	5296	5223	5186	5113	5315	5205	96	1570	500	3890	10	1	19238905	1010	9.16	0.50	12	0.01	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.15	N	093190	500	96 억		2320311	N	N	0	N	00	N
50	20240422	160729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	30	2	0.57	60155050	11582	96.08	5260	5260	5150	6790	3670	5230	5193.84	12.06	0	1812	5316	5272	5206	5162	5096	5295	5185	96	1560	500	3870	10	1	19238905	1012	9.18	0.50	12	0.06	573.00	10437.00	6760	20230510	-22.19	5090	20240417	3.34	5930	-11.30	20240122	5090	3.34	20240417	6760	-22.19	20230510	5090	3.34	20240417	1.14	N	093190	500	96 억		2319858	N	N	0	N	00	N
51	20240422	150728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	0	3	0.00	51682670	9966	82.67	5260	5260	5150	6790	3670	5230	5185.90	12.06	0	1485	5316	5272	5206	5162	5096	5295	5185	96	1560	500	3870	10	1	19238905	1006	9.13	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.63	5090	20240417	2.75	5930	-11.80	20240122	5090	2.75	20240417	6760	-22.63	20230510	5090	2.75	20240417	1.14	N	093190	500	96 억		2319858	N	N	0	N	00	N
52	20240422	140728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	0	3	0.00	46703920	9012	74.76	5260	5260	5150	6790	3670	5230	5182.41	12.06	0	1060	5316	5272	5206	5162	5096	5295	5185	96	1560	500	3870	10	1	19238905	1006	9.13	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.63	5090	20240417	2.75	5930	-11.80	20240122	5090	2.75	20240417	6760	-22.63	20230510	5090	2.75	20240417	1.14	N	093190	500	96 억		2319858	N	N	0	N	00	N
53	20240422	130726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	-30	5	-0.57	41307520	7973	66.14	5260	5260	5150	6790	3670	5230	5180.93	12.06	0	1010	5316	5272	5206	5162	5096	5295	5185	96	1560	500	3870	10	1	19238905	1000	9.08	0.50	12	0.04	573.00	10437.00	6760	20230510	-23.08	5090	20240417	2.16	5930	-12.31	20240122	5090	2.16	20240417	6760	-23.08	20230510	5090	2.16	20240417	1.14	N	093190	500	96 억		2319858	N	N	0	N	00	N
54	20240422	120726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	0	3	0.00	39236920	7575	62.84	5260	5260	5150	6790	3670	5230	5179.79	12.06	0	1188	5316	5272	5206	5162	5096	5295	5185	96	1560	500	3870	10	1	19238905	1006	9.13	0.50	12	0.04	573.00	10437.00	6760	20230510	-22.63	5090	20240417	2.75	5930	-11.80	20240122	5090	2.75	20240417	6760	-22.63	20230510	5090	2.75	20240417	1.14	N	093190	500	96 억		2319858	N	N	0	N	00	N
55	20240422	110727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	-20	5	-0.38	38668270	7466	61.93	5260	5260	5150	6790	3670	5230	5179.25	12.06	0	1189	5316	5272	5206	5162	5096	5295	5185	96	1560	500	3870	10	1	19238905	1002	9.09	0.50	12	0.04	573.00	10437.00	6760	20230510	-22.93	5090	20240417	2.36	5930	-12.14	20240122	5090	2.36	20240417	6760	-22.93	20230510	5090	2.36	20240417	1.14	N	093190	500	96 억		2319858	N	N	0	N	00	N
56	20240422	100727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	-30	5	-0.57	30031560	5804	48.15	5260	5260	5150	6790	3670	5230	5174.29	12.06	0	1182	5316	5272	5206	5162	5096	5295	5185	96	1560	500	3870	10	1	19238905	1000	9.08	0.50	12	0.03	573.00	10437.00	6760	20230510	-23.08	5090	20240417	2.16	5930	-12.31	20240122	5090	2.16	20240417	6760	-23.08	20230510	5090	2.16	20240417	1.14	N	093190	500	96 억		2319858	N	N	0	N	00	N
57	20240422	090727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	10	2	0.19	362710	69	0.57	5260	5260	5240	6790	3670	5230	5256.67	12.06	0	-3	5316	5272	5206	5162	5096	5295	5185	96	1560	500	3870	10	1	19238905	1008	9.14	0.50	12	0.00	573.00	10437.00	6760	20230510	-22.49	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6760	-22.49	20230510	5090	2.95	20240417	1.14	N	093190	500	96 억		2319858	N	N	0	N	00	N
58	20240419	160655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	-10	5	-0.19	62425540	12035	131.95	5220	5250	5140	6810	3670	5240	5186.76	12.07	0	-282	5313	5276	5213	5176	5113	5295	5195	96	1570	500	3870	10	1	19238905	1006	9.13	0.50	12	0.06	573.00	10437.00	6760	20230510	-22.63	5090	20240417	2.75	5930	-11.80	20240122	5090	2.75	20240417	6760	-22.63	20230510	5090	2.75	20240417	1.14	N	093190	500	96 억		2321195	N	N	0	N	00	N
59	20240419	150701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	-30	5	-0.57	48934700	9444	103.54	5220	5250	5140	6810	3670	5240	5181.57	12.07	0	-686	5313	5276	5213	5176	5113	5295	5195	96	1570	500	3870	10	1	19238905	1002	9.09	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.93	5090	20240417	2.36	5930	-12.14	20240122	5090	2.36	20240417	6760	-22.93	20230510	5090	2.36	20240417	1.14	N	093190	500	96 억		2321195	N	N	0	N	00	N
60	20240419	140655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	-60	5	-1.15	43893620	8474	92.91	5220	5250	5140	6810	3670	5240	5179.80	12.07	0	-1080	5313	5276	5213	5176	5113	5295	5195	96	1570	500	3870	10	1	19238905	997	9.04	0.50	12	0.04	573.00	10437.00	6760	20230510	-23.37	5090	20240417	1.77	5930	-12.65	20240122	5090	1.77	20240417	6760	-23.37	20230510	5090	1.77	20240417	1.14	N	093190	500	96 억		2321195	N	N	0	N	00	N
61	20240419	130656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	-70	5	-1.34	34832810	6722	73.70	5220	5250	5140	6810	3670	5240	5181.91	12.07	0	-1167	5313	5276	5213	5176	5113	5295	5195	96	1570	500	3870	10	1	19238905	995	9.02	0.50	12	0.03	573.00	10437.00	6760	20230510	-23.52	5090	20240417	1.57	5930	-12.82	20240122	5090	1.57	20240417	6760	-23.52	20230510	5090	1.57	20240417	1.14	N	093190	500	96 억		2321195	N	N	0	N	00	N
62	20240419	120654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	-90	5	-1.72	30887600	5956	65.30	5220	5250	5140	6810	3670	5240	5185.96	12.07	0	-1166	5313	5276	5213	5176	5113	5295	5195	96	1570	500	3870	10	1	19238905	991	8.99	0.49	12	0.03	573.00	10437.00	6760	20230510	-23.82	5090	20240417	1.18	5930	-13.15	20240122	5090	1.18	20240417	6760	-23.82	20230510	5090	1.18	20240417	1.14	N	093190	500	96 억		2321195	N	N	0	N	00	N
63	20240419	110700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	-40	5	-0.76	13497660	2590	28.40	5220	5250	5200	6810	3670	5240	5211.45	12.07	0	-37	5313	5276	5213	5176	5113	5295	5195	96	1570	500	3870	10	1	19238905	1000	9.08	0.50	12	0.01	573.00	10437.00	6760	20230510	-23.08	5090	20240417	2.16	5930	-12.31	20240122	5090	2.16	20240417	6760	-23.08	20230510	5090	2.16	20240417	1.14	N	093190	500	96 억		2321195	N	N	0	N	00	N
64	20240419	100658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	-30	5	-0.57	8103810	1553	17.03	5220	5250	5200	6810	3670	5240	5218.16	12.07	0	-92	5313	5276	5213	5176	5113	5295	5195	96	1570	500	3870	10	1	19238905	1002	9.09	0.50	12	0.01	573.00	10437.00	6760	20230510	-22.93	5090	20240417	2.36	5930	-12.14	20240122	5090	2.36	20240417	6760	-22.93	20230510	5090	2.36	20240417	1.14	N	093190	500	96 억		2321195	N	N	0	N	00	N
65	20240419	090653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	0	3	0.00	731560	140	1.53	5220	5240	5220	6810	3670	5240	5225.43	12.07	0	5	5313	5276	5213	5176	5113	5295	5195	96	1570	500	3870	10	1	19238905	1008	9.14	0.50	12	0.00	573.00	10437.00	6760	20230510	-22.49	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6760	-22.49	20230510	5090	2.95	20240417	1.14	N	093190	500	96 억		2321195	N	N	0	N	00	N
66	20240418	160653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	40	2	0.77	47592910	9120	16.85	5210	5250	5150	6760	3640	5200	5218.52	12.07	0	-1312	5380	5290	5190	5100	5000	5240	5050	96	1560	500	3840	10	1	19238905	1008	9.14	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.49	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6760	-22.49	20230510	5090	2.95	20240417	1.14	N	093190	500	96 억		2322507	N	N	0	N	00	N
67	20240418	150652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	20	2	0.38	45995890	8815	16.29	5210	5250	5150	6760	3640	5200	5217.91	12.07	0	-1250	5380	5290	5190	5100	5000	5240	5050	96	1560	500	3840	10	1	19238905	1004	9.11	0.50	12	0.05	573.00	10437.00	6760	20230510	-22.78	5090	20240417	2.55	5930	-11.97	20240122	5090	2.55	20240417	6760	-22.78	20230510	5090	2.55	20240417	1.14	N	093190	500	96 억		2322507	N	N	0	N	00	N
68	20240418	140657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	20	2	0.38	37781160	7244	13.39	5210	5250	5150	6760	3640	5200	5215.51	12.07	0	-1165	5380	5290	5190	5100	5000	5240	5050	96	1560	500	3840	10	1	19238905	1004	9.11	0.50	12	0.04	573.00	10437.00	6760	20230510	-22.78	5090	20240417	2.55	5930	-11.97	20240122	5090	2.55	20240417	6760	-22.78	20230510	5090	2.55	20240417	1.14	N	093190	500	96 억		2322507	N	N	0	N	00	N
69	20240418	130652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	30	2	0.58	36945660	7084	13.09	5210	5250	5150	6760	3640	5200	5215.37	12.07	0	-1165	5380	5290	5190	5100	5000	5240	5050	96	1560	500	3840	10	1	19238905	1006	9.13	0.50	12	0.04	573.00	10437.00	6760	20230510	-22.63	5090	20240417	2.75	5930	-11.80	20240122	5090	2.75	20240417	6760	-22.63	20230510	5090	2.75	20240417	1.14	N	093190	500	96 억		2322507	N	N	0	N	00	N
70	20240418	120651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	30	2	0.58	31256850	5993	11.07	5210	5250	5150	6760	3640	5200	5215.56	12.07	0	-719	5380	5290	5190	5100	5000	5240	5050	96	1560	500	3840	10	1	19238905	1006	9.13	0.50	12	0.03	573.00	10437.00	6760	20230510	-22.63	5090	20240417	2.75	5930	-11.80	20240122	5090	2.75	20240417	6760	-22.63	20230510	5090	2.75	20240417	1.14	N	093190	500	96 억		2322507	N	N	0	N	00	N
71	20240418	110652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	50	2	0.96	31178400	5978	11.05	5210	5250	5150	6760	3640	5200	5215.52	12.07	0	-719	5380	5290	5190	5100	5000	5240	5050	96	1560	500	3840	10	1	19238905	1010	9.16	0.50	12	0.03	573.00	10437.00	6760	20230510	-22.34	5090	20240417	3.14	5930	-11.47	20240122	5090	3.14	20240417	6760	-22.34	20230510	5090	3.14	20240417	1.14	N	093190	500	96 억		2322507	N	N	0	N	00	N
72	20240418	100653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	40	2	0.77	16210250	3110	5.75	5210	5250	5150	6760	3640	5200	5212.30	12.07	0	-545	5380	5290	5190	5100	5000	5240	5050	96	1560	500	3840	10	1	19238905	1008	9.14	0.50	12	0.02	573.00	10437.00	6760	20230510	-22.49	5090	20240417	2.95	5930	-11.64	20240122	5090	2.95	20240417	6760	-22.49	20230510	5090	2.95	20240417	1.14	N	093190	500	96 억		2322507	N	N	0	N	00	N
73	20240418	090652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	0	3	0.00	997480	192	0.35	5210	5210	5150	6760	3640	5200	5195.21	12.07	0	-59	5380	5290	5190	5100	5000	5240	5050	96	1560	500	3840	10	1	19238905	1000	9.08	0.50	12	0.00	573.00	10437.00	6760	20230510	-23.08	5090	20240417	2.16	5930	-12.31	20240122	5090	2.16	20240417	6760	-23.08	20230510	5090	2.16	20240417	1.14	N	093190	500	96 억		2322507	N	N	0	N	00	N
74	20240417	160647	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5200	-80	5	-1.52	279436480	53993	254.70	5230	5280	5090	6860	3700	5280	5175.42	12.09	0	-4633	5506	5392	5306	5192	5106	5350	5150	96	1580	500	3900	10	1	19238905	1000	9.08	0.50	12	0.28	573.00	10437.00	6760	20230510	-23.08	5090	20240417	2.16	5930	-12.31	20240122	5090	2.16	20240417	6760	-23.08	20230510	5090	2.16	20240417	1.11	N	093190	500	96 억		2326189	N	N	0	N	00	N
75	20240417	150659	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5200	-80	5	-1.52	217070360	41977	198.01	5230	5280	5090	6860	3700	5280	5171.17	12.09	0	-4345	5506	5392	5306	5192	5106	5350	5150	96	1580	500	3900	10	1	19238905	1000	9.08	0.50	12	0.22	573.00	10437.00	6760	20230510	-23.08	5090	20240417	2.16	5930	-12.31	20240122	5090	2.16	20240417	6760	-23.08	20230510	5090	2.16	20240417	1.11	N	093190	500	96 억		2326189	N	N	0	N	00	N
76	20240417	140652	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5210	-70	5	-1.33	178082300	34475	162.63	5230	5280	5090	6860	3700	5280	5165.55	12.09	0	-1890	5506	5392	5306	5192	5106	5350	5150	96	1580	500	3900	10	1	19238905	1002	9.09	0.50	12	0.18	573.00	10437.00	6760	20230510	-22.93	5090	20240417	2.36	5930	-12.14	20240122	5090	2.36	20240417	6760	-22.93	20230510	5090	2.36	20240417	1.11	N	093190	500	96 억		2326189	N	N	0	N	00	N
77	20240417	130655	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5190	-90	5	-1.70	165144060	31983	150.87	5230	5280	5090	6860	3700	5280	5163.49	12.09	0	-708	5506	5392	5306	5192	5106	5350	5150	96	1580	500	3900	10	1	19238905	998	9.06	0.50	12	0.17	573.00	10437.00	6760	20230510	-23.22	5090	20240417	1.96	5930	-12.48	20240122	5090	1.96	20240417	6760	-23.22	20230510	5090	1.96	20240417	1.11	N	093190	500	96 억		2326189	N	N	0	N	00	N
78	20240417	120656	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5130	-150	5	-2.84	132643330	25629	120.90	5230	5280	5100	6860	3700	5280	5175.52	12.09	0	-525	5506	5392	5306	5192	5106	5350	5150	96	1580	500	3900	10	1	19238905	987	8.95	0.49	12	0.13	573.00	10437.00	6760	20230510	-24.11	5100	20240417	0.59	5930	-13.49	20240122	5100	0.59	20240417	6760	-24.11	20230510	5100	0.59	20240417	1.11	N	093190	500	96 억		2326189	N	N	0	N	00	N
79	20240417	110656	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5220	-60	5	-1.14	64803650	12429	58.63	5230	5280	5190	6860	3700	5280	5213.91	12.09	0	-615	5506	5392	5306	5192	5106	5350	5150	96	1580	500	3900	10	1	19238905	1004	9.11	0.50	12	0.06	573.00	10437.00	6760	20230510	-22.78	5190	20240417	0.58	5930	-11.97	20240122	5190	0.58	20240417	6760	-22.78	20230510	5190	0.58	20240417	1.11	N	093190	500	96 억		2326189	N	N	0	N	00	N
80	20240417	100652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-30	5	-0.57	15077700	2879	13.58	5230	5280	5230	6860	3700	5280	5237.13	12.09	0	-265	5506	5392	5306	5192	5106	5350	5150	96	1580	500	3900	10	1	19238905	1010	9.16	0.50	12	0.01	573.00	10437.00	6760	20230510	-22.34	5220	20240416	0.57	5930	-11.47	20240122	5220	0.57	20240416	6760	-22.34	20230510	5220	0.57	20240416	1.11	N	093190	500	96 억		2326189	N	N	0	N	00	N
81	20240417	090649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	0	3	0.00	5449810	1042	4.92	5230	5280	5230	6860	3700	5280	5230.14	12.09	0	-2	5506	5392	5306	5192	5106	5350	5150	96	1580	500	3900	10	1	19238905	1016	9.21	0.51	12	0.01	573.00	10437.00	6760	20230510	-21.89	5220	20240416	1.15	5930	-10.96	20240122	5220	1.15	20240416	6760	-21.89	20230510	5220	1.15	20240416	1.11	N	093190	500	96 억		2326189	N	N	0	N	00	N
82	20240416	160653	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5280	-120	5	-2.22	111852330	21199	160.92	5420	5420	5220	7020	3780	5400	5276.30	12.10	0	-4742	5506	5452	5396	5342	5286	5480	5370	96	1620	500	3990	10	1	19238905	1016	9.21	0.51	12	0.11	573.00	10437.00	6760	20230510	-21.89	5220	20240416	1.15	5930	-10.96	20240122	5220	1.15	20240416	6760	-21.89	20230510	5220	1.15	20240416	1.12	N	093190	500	96 억		2327932	N	N	0	N	00	N
83	20240416	150652	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5250	-150	5	-2.78	99091070	18776	142.52	5420	5420	5220	7020	3780	5400	5277.54	12.10	0	-3942	5506	5452	5396	5342	5286	5480	5370	96	1620	500	3990	10	1	19238905	1010	9.16	0.50	12	0.10	573.00	10437.00	6760	20230510	-22.34	5220	20240416	0.57	5930	-11.47	20240122	5220	0.57	20240416	6760	-22.34	20230510	5220	0.57	20240416	1.12	N	093190	500	96 억		2327932	N	N	0	N	00	N
84	20240416	140650	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5230	-170	5	-3.15	91738760	17374	131.88	5420	5420	5230	7020	3780	5400	5280.23	12.10	0	-3214	5506	5452	5396	5342	5286	5480	5370	96	1620	500	3990	10	1	19238905	1006	9.13	0.50	12	0.09	573.00	10437.00	6760	20230510	-22.63	5230	20240416	0.00	5930	-11.80	20240122	5230	0.00	20240416	6760	-22.63	20230510	5230	0.00	20240416	1.12	N	093190	500	96 억		2327932	N	N	0	N	00	N
85	20240416	130651	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5260	-140	5	-2.59	76088660	14387	109.21	5420	5420	5230	7020	3780	5400	5288.71	12.10	0	-2997	5506	5452	5396	5342	5286	5480	5370	96	1620	500	3990	10	1	19238905	1012	9.18	0.50	12	0.07	573.00	10437.00	6760	20230510	-22.19	5230	20240416	0.57	5930	-11.30	20240122	5230	0.57	20240416	6760	-22.19	20230510	5230	0.57	20240416	1.12	N	093190	500	96 억		2327932	N	N	0	N	00	N
86	20240416	120653	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5250	-150	5	-2.78	67741880	12800	97.16	5420	5420	5230	7020	3780	5400	5292.33	12.10	0	-1938	5506	5452	5396	5342	5286	5480	5370	96	1620	500	3990	10	1	19238905	1010	9.16	0.50	12	0.07	573.00	10437.00	6760	20230510	-22.34	5230	20240416	0.38	5930	-11.47	20240122	5230	0.38	20240416	6760	-22.34	20230510	5230	0.38	20240416	1.12	N	093190	500	96 억		2327932	N	N	0	N	00	N
87	20240416	110651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	-70	5	-1.30	27627480	5178	39.30	5420	5420	5310	7020	3780	5400	5335.55	12.10	0	-2065	5506	5452	5396	5342	5286	5480	5370	96	1620	500	3990	10	1	19238905	1025	9.30	0.51	12	0.03	573.00	10437.00	6760	20230510	-21.15	5230	20240119	1.91	5930	-10.12	20240122	5230	1.91	20240119	6760	-21.15	20230510	5230	1.91	20240119	1.12	N	093190	500	96 억		2327932	N	N	0	N	00	N
88	20240416	100643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	-70	5	-1.30	23579360	4417	33.53	5420	5420	5330	7020	3780	5400	5338.32	12.10	0	-1430	5506	5452	5396	5342	5286	5480	5370	96	1620	500	3990	10	1	19238905	1025	9.30	0.51	12	0.02	573.00	10437.00	6760	20230510	-21.15	5230	20240119	1.91	5930	-10.12	20240122	5230	1.91	20240119	6760	-21.15	20230510	5230	1.91	20240119	1.12	N	093190	500	96 억		2327932	N	N	0	N	00	N
89	20240416	090643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	0	3	0.00	54180	10	0.08	5420	5420	5400	7020	3780	5400	5418.00	12.10	0	-1	5506	5452	5396	5342	5286	5480	5370	96	1620	500	3990	10	1	19238905	1039	9.42	0.52	12	0.00	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.12	N	093190	500	96 억		2327932	N	N	0	N	00	N
90	20240415	160641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-40	5	-0.74	70688230	13174	187.64	5390	5450	5340	7070	3810	5440	5365.10	12.11	0	-1815	5520	5480	5440	5400	5360	5460	5380	96	1630	500	4020	10	1	19238905	1039	9.42	0.52	12	0.07	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.12	N	093190	500	96 억		2329747	N	N	0	N	00	N
91	20240415	150646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-40	5	-0.74	67070810	12504	178.09	5390	5450	5340	7070	3810	5440	5363.95	12.11	0	-1472	5520	5480	5440	5400	5360	5460	5380	96	1630	500	4020	10	1	19238905	1039	9.42	0.52	12	0.06	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.12	N	093190	500	96 억		2329747	N	N	0	N	00	N
92	20240415	140640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-40	5	-0.74	25642250	4769	67.92	5390	5450	5340	7070	3810	5440	5376.86	12.11	0	-735	5520	5480	5440	5400	5360	5460	5380	96	1630	500	4020	10	1	19238905	1039	9.42	0.52	12	0.02	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.12	N	093190	500	96 억		2329747	N	N	0	N	00	N
93	20240415	130634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-70	5	-1.29	22902020	4261	60.69	5390	5450	5340	7070	3810	5440	5374.80	12.11	0	-652	5520	5480	5440	5400	5360	5460	5380	96	1630	500	4020	10	1	19238905	1033	9.37	0.51	12	0.02	573.00	10437.00	6760	20230510	-20.56	5230	20240119	2.68	5930	-9.44	20240122	5230	2.68	20240119	6760	-20.56	20230510	5230	2.68	20240119	1.12	N	093190	500	96 억		2329747	N	N	0	N	00	N
94	20240415	120644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	-50	5	-0.92	22794560	4241	60.40	5390	5450	5340	7070	3810	5440	5374.81	12.11	0	-652	5520	5480	5440	5400	5360	5460	5380	96	1630	500	4020	10	1	19238905	1037	9.41	0.52	12	0.02	573.00	10437.00	6760	20230510	-20.27	5230	20240119	3.06	5930	-9.11	20240122	5230	3.06	20240119	6760	-20.27	20230510	5230	3.06	20240119	1.12	N	093190	500	96 억		2329747	N	N	0	N	00	N
95	20240415	110644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-70	5	-1.29	22611900	4207	59.92	5390	5450	5340	7070	3810	5440	5374.83	12.11	0	-652	5520	5480	5440	5400	5360	5460	5380	96	1630	500	4020	10	1	19238905	1033	9.37	0.51	12	0.02	573.00	10437.00	6760	20230510	-20.56	5230	20240119	2.68	5930	-9.44	20240122	5230	2.68	20240119	6760	-20.56	20230510	5230	2.68	20240119	1.12	N	093190	500	96 억		2329747	N	N	0	N	00	N
96	20240415	100639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	-50	5	-0.92	21971750	4088	58.23	5390	5450	5340	7070	3810	5440	5374.69	12.11	0	-606	5520	5480	5440	5400	5360	5460	5380	96	1630	500	4020	10	1	19238905	1037	9.41	0.52	12	0.02	573.00	10437.00	6760	20230510	-20.27	5230	20240119	3.06	5930	-9.11	20240122	5230	3.06	20240119	6760	-20.27	20230510	5230	3.06	20240119	1.12	N	093190	500	96 억		2329747	N	N	0	N	00	N
97	20240415	090645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	10	2	0.18	394130	73	1.04	5390	5450	5390	7070	3810	5440	5399.04	12.11	0	-20	5520	5480	5440	5400	5360	5460	5380	96	1630	500	4020	10	1	19238905	1049	9.51	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.12	N	093190	500	96 억		2329747	N	N	0	N	00	N
98	20240412	160639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	10	2	0.18	38048830	7021	44.92	5480	5480	5400	7050	3810	5430	5419.29	12.11	0	-31	5550	5490	5440	5380	5330	5520	5410	96	1620	500	4010	10	1	19238905	1047	9.49	0.52	12	0.04	573.00	10437.00	6760	20230510	-19.53	5230	20240119	4.02	5930	-8.26	20240122	5230	4.02	20240119	6760	-19.53	20230510	5230	4.02	20240119	1.13	N	093190	500	96 억		2330115	N	N	0	N	00	N
99	20240412	150642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	20	2	0.37	37499380	6920	44.27	5480	5480	5400	7050	3810	5430	5418.99	12.11	0	-16	5550	5490	5440	5380	5330	5520	5410	96	1620	500	4010	10	1	19238905	1049	9.51	0.52	12	0.04	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.13	N	093190	500	96 억		2330115	N	N	0	N	00	N
100	20240412	140639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	20	2	0.37	36545630	6745	43.15	5480	5480	5400	7050	3810	5430	5418.18	12.11	0	-16	5550	5490	5440	5380	5330	5520	5410	96	1620	500	4010	10	1	19238905	1049	9.51	0.52	12	0.04	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.13	N	093190	500	96 억		2330115	N	N	0	N	00	N
101	20240412	130633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	20	2	0.37	34160440	6306	40.34	5480	5480	5400	7050	3810	5430	5417.13	12.11	0	-73	5550	5490	5440	5380	5330	5520	5410	96	1620	500	4010	10	1	19238905	1049	9.51	0.52	12	0.03	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.13	N	093190	500	96 억		2330115	N	N	0	N	00	N
102	20240412	120639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	20	2	0.37	32463230	5993	38.34	5480	5480	5400	7050	3810	5430	5416.86	12.11	0	-200	5550	5490	5440	5380	5330	5520	5410	96	1620	500	4010	10	1	19238905	1049	9.51	0.52	12	0.03	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.13	N	093190	500	96 억		2330115	N	N	0	N	00	N
103	20240412	110636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-30	5	-0.55	30398070	5613	35.91	5480	5480	5400	7050	3810	5430	5415.65	12.11	0	-135	5550	5490	5440	5380	5330	5520	5410	96	1620	500	4010	10	1	19238905	1039	9.42	0.52	12	0.03	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.13	N	093190	500	96 억		2330115	N	N	0	N	00	N
104	20240412	100637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	20	2	0.37	16734030	3088	19.76	5480	5480	5400	7050	3810	5430	5419.05	12.11	0	-261	5550	5490	5440	5380	5330	5520	5410	96	1620	500	4010	10	1	19238905	1049	9.51	0.52	12	0.02	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.13	N	093190	500	96 억		2330115	N	N	0	N	00	N
105	20240412	090636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	50	2	0.92	76720	14	0.09	5480	5480	5480	7050	3810	5430	5480.00	12.11	0	-2	5550	5490	5440	5380	5330	5520	5410	96	1620	500	4010	10	1	19238905	1054	9.56	0.53	12	0.00	573.00	10437.00	6760	20230510	-18.93	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	6760	-18.93	20230510	5230	4.78	20240119	1.13	N	093190	500	96 억		2330115	N	N	0	N	00	N
106	20240411	160631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-20	5	-0.37	85228470	15631	127.55	5390	5500	5390	7080	3820	5450	5452.55	12.06	0	-1804	5530	5490	5440	5400	5350	5495	5405	96	1630	500	4030	10	1	19238905	1045	9.48	0.52	12	0.08	573.00	10437.00	6760	20230510	-19.67	5230	20240119	3.82	5930	-8.43	20240122	5230	3.82	20240119	6760	-19.67	20230510	5230	3.82	20240119	1.12	N	093190	500	96 억		2320307	N	N	0	N	00	N
107	20240411	150639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	72390710	13267	108.26	5390	5500	5390	7080	3820	5450	5456.50	12.06	0	-2001	5530	5490	5440	5400	5350	5495	5405	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.07	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.12	N	093190	500	96 억		2320307	N	N	0	N	00	N
108	20240411	140635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5490	40	2	0.73	28722050	5265	42.96	5390	5500	5390	7080	3820	5450	5455.39	12.06	0	-1415	5530	5490	5440	5400	5350	5495	5405	96	1630	500	4030	10	1	19238905	1056	9.58	0.53	12	0.03	573.00	10437.00	6760	20230510	-18.79	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	6760	-18.79	20230510	5230	4.97	20240119	1.12	N	093190	500	96 억		2320307	N	N	0	N	00	N
109	20240411	130627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	30	2	0.55	25487490	4675	38.15	5390	5480	5390	7080	3820	5450	5451.91	12.06	0	-1258	5530	5490	5440	5400	5350	5495	5405	96	1630	500	4030	10	1	19238905	1054	9.56	0.53	12	0.02	573.00	10437.00	6760	20230510	-18.93	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	6760	-18.93	20230510	5230	4.78	20240119	1.12	N	093190	500	96 억		2320307	N	N	0	N	00	N
110	20240411	120637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	-30	5	-0.55	12890160	2375	19.38	5390	5480	5390	7080	3820	5450	5426.34	12.06	0	-824	5530	5490	5440	5400	5350	5495	5405	96	1630	500	4030	10	1	19238905	1043	9.46	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.82	5230	20240119	3.63	5930	-8.60	20240122	5230	3.63	20240119	6760	-19.82	20230510	5230	3.63	20240119	1.12	N	093190	500	96 억		2320307	N	N	0	N	00	N
111	20240411	110630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	12296120	2266	18.49	5390	5480	5390	7080	3820	5450	5425.15	12.06	0	-769	5530	5490	5440	5400	5350	5495	5405	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.12	N	093190	500	96 억		2320307	N	N	0	N	00	N
112	20240411	100638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	-30	5	-0.55	8599120	1589	12.97	5390	5450	5390	7080	3820	5450	5408.80	12.06	0	-777	5530	5490	5440	5400	5350	5495	5405	96	1630	500	4030	10	1	19238905	1043	9.46	0.52	12	0.01	573.00	10437.00	6760	20230510	-19.82	5230	20240119	3.63	5930	-8.60	20240122	5230	3.63	20240119	6760	-19.82	20230510	5230	3.63	20240119	1.12	N	093190	500	96 억		2320307	N	N	0	N	00	N
113	20240411	090633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	-40	5	-0.73	863800	159	1.30	5390	5410	5390	7080	3820	5450	5393.88	12.06	0	-5	5530	5490	5440	5400	5350	5495	5405	96	1630	500	4030	10	1	19238905	1041	9.44	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.97	5230	20240119	3.44	5930	-8.77	20240122	5230	3.44	20240119	6760	-19.97	20230510	5230	3.44	20240119	1.12	N	093190	500	96 억		2320307	N	N	0	N	00	N
114	20240409	160624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	66602480	12254	73.12	5450	5480	5390	7080	3820	5450	5435.16	12.03	0	451	5536	5492	5416	5372	5296	5510	5390	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.06	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.12	N	093190	500	96 억		2314156	N	N	0	N	00	N
115	20240409	150628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	30	2	0.55	62653870	11529	68.80	5450	5480	5390	7080	3820	5450	5434.46	12.03	0	517	5536	5492	5416	5372	5296	5510	5390	96	1630	500	4030	10	1	19238905	1054	9.56	0.53	12	0.06	573.00	10437.00	6760	20230510	-18.93	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	6760	-18.93	20230510	5230	4.78	20240119	1.12	N	093190	500	96 억		2314156	N	N	0	N	00	N
116	20240409	140632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	45863260	8441	50.37	5450	5460	5400	7080	3820	5450	5433.39	12.03	0	983	5536	5492	5416	5372	5296	5510	5390	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.04	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.12	N	093190	500	96 억		2314156	N	N	0	N	00	N
117	20240409	130626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-20	5	-0.37	40239810	7409	44.21	5450	5460	5400	7080	3820	5450	5431.21	12.03	0	1183	5536	5492	5416	5372	5296	5510	5390	96	1630	500	4030	10	1	19238905	1045	9.48	0.52	12	0.04	573.00	10437.00	6760	20230510	-19.67	5230	20240119	3.82	5930	-8.43	20240122	5230	3.82	20240119	6760	-19.67	20230510	5230	3.82	20240119	1.12	N	093190	500	96 억		2314156	N	N	0	N	00	N
118	20240409	120628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-20	5	-0.37	38613280	7110	42.43	5450	5460	5400	7080	3820	5450	5430.84	12.03	0	1271	5536	5492	5416	5372	5296	5510	5390	96	1630	500	4030	10	1	19238905	1045	9.48	0.52	12	0.04	573.00	10437.00	6760	20230510	-19.67	5230	20240119	3.82	5930	-8.43	20240122	5230	3.82	20240119	6760	-19.67	20230510	5230	3.82	20240119	1.12	N	093190	500	96 억		2314156	N	N	0	N	00	N
119	20240409	110627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	-10	5	-0.18	32063090	5905	35.24	5450	5460	5400	7080	3820	5450	5429.82	12.03	0	1447	5536	5492	5416	5372	5296	5510	5390	96	1630	500	4030	10	1	19238905	1047	9.49	0.52	12	0.03	573.00	10437.00	6760	20230510	-19.53	5230	20240119	4.02	5930	-8.26	20240122	5230	4.02	20240119	6760	-19.53	20230510	5230	4.02	20240119	1.12	N	093190	500	96 억		2314156	N	N	0	N	00	N
120	20240409	100623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-20	5	-0.37	19143710	3526	21.04	5450	5460	5400	7080	3820	5450	5429.30	12.03	0	1610	5536	5492	5416	5372	5296	5510	5390	96	1630	500	4030	10	1	19238905	1045	9.48	0.52	12	0.02	573.00	10437.00	6760	20230510	-19.67	5230	20240119	3.82	5930	-8.43	20240122	5230	3.82	20240119	6760	-19.67	20230510	5230	3.82	20240119	1.12	N	093190	500	96 억		2314156	N	N	0	N	00	N
121	20240409	090634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	21800	4	0.02	5450	5450	5450	7080	3820	5450	5450.00	12.03	0	0	5536	5492	5416	5372	5296	5510	5390	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.12	N	093190	500	96 억		2314156	N	N	0	N	00	N
122	20240408	160621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	87950650	16293	304.31	5450	5460	5340	7080	3820	5450	5398.06	12.05	0	-6612	5523	5486	5413	5376	5303	5505	5395	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.08	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.11	N	093190	500	96 억		2317968	N	N	0	N	00	N
123	20240408	150626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	-10	5	-0.18	86289330	15988	298.62	5450	5460	5340	7080	3820	5450	5397.13	12.05	0	-6515	5523	5486	5413	5376	5303	5505	5395	96	1630	500	4030	10	1	19238905	1047	9.49	0.52	12	0.08	573.00	10437.00	6760	20230510	-19.53	5230	20240119	4.02	5930	-8.26	20240122	5230	4.02	20240119	6760	-19.53	20230510	5230	4.02	20240119	1.11	N	093190	500	96 억		2317968	N	N	0	N	00	N
124	20240408	140627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	75962200	14090	263.17	5450	5460	5340	7080	3820	5450	5391.21	12.05	0	-5872	5523	5486	5413	5376	5303	5505	5395	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.07	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.11	N	093190	500	96 억		2317968	N	N	0	N	00	N
125	20240408	130625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	72121150	13385	250.00	5450	5450	5340	7080	3820	5450	5388.21	12.05	0	-5821	5523	5486	5413	5376	5303	5505	5395	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.07	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.11	N	093190	500	96 억		2317968	N	N	0	N	00	N
126	20240408	120626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	-30	5	-0.55	57120320	10628	198.51	5450	5450	5340	7080	3820	5450	5374.51	12.05	0	-4833	5523	5486	5413	5376	5303	5505	5395	96	1630	500	4030	10	1	19238905	1043	9.46	0.52	12	0.06	573.00	10437.00	6760	20230510	-19.82	5230	20240119	3.63	5930	-8.60	20240122	5230	3.63	20240119	6760	-19.82	20230510	5230	3.63	20240119	1.11	N	093190	500	96 억		2317968	N	N	0	N	00	N
127	20240408	110628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-50	5	-0.92	50172620	9345	174.54	5450	5450	5340	7080	3820	5450	5368.93	12.05	0	-4507	5523	5486	5413	5376	5303	5505	5395	96	1630	500	4030	10	1	19238905	1039	9.42	0.52	12	0.05	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.11	N	093190	500	96 억		2317968	N	N	0	N	00	N
128	20240408	100621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5380	-70	5	-1.28	28025790	5228	97.65	5450	5450	5340	7080	3820	5450	5360.71	12.05	0	-2279	5523	5486	5413	5376	5303	5505	5395	96	1630	500	4030	10	1	19238905	1035	9.39	0.52	12	0.03	573.00	10437.00	6760	20230510	-20.41	5230	20240119	2.87	5930	-9.27	20240122	5230	2.87	20240119	6760	-20.41	20230510	5230	2.87	20240119	1.11	N	093190	500	96 억		2317968	N	N	0	N	00	N
129	20240408	090628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	0	3	0.00	272500	50	0.93	5450	5450	5450	7080	3820	5450	5450.00	12.05	0	0	5523	5486	5413	5376	5303	5505	5395	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.11	N	093190	500	96 억		2317968	N	N	0	N	00	N
130	20240405	160626	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	0	3	0.00	28855120	5354	15.60	5440	5450	5340	7080	3820	5450	5389.45	12.06	0	-1323	5530	5490	5410	5370	5290	5510	5390	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.03	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.09	N	093190	500	96 억		2319291	N	N	0	N	00	N
131	20240405	150623	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5380	-70	5	-1.28	23737570	4414	12.86	5440	5450	5340	7080	3820	5450	5377.79	12.06	0	-962	5530	5490	5410	5370	5290	5510	5390	96	1630	500	4030	10	1	19238905	1035	9.39	0.52	12	0.02	573.00	10437.00	6760	20230510	-20.41	5230	20240119	2.87	5930	-9.27	20240122	5230	2.87	20240119	6760	-20.41	20230510	5230	2.87	20240119	1.09	N	093190	500	96 억		2319291	N	N	0	N	00	N
132	20240405	140622	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5360	-90	5	-1.65	23036420	4284	12.48	5440	5450	5340	7080	3820	5450	5377.32	12.06	0	-908	5530	5490	5410	5370	5290	5510	5390	96	1630	500	4030	10	1	19238905	1031	9.35	0.51	12	0.02	573.00	10437.00	6760	20230510	-20.71	5230	20240119	2.49	5930	-9.61	20240122	5230	2.49	20240119	6760	-20.71	20230510	5230	2.49	20240119	1.09	N	093190	500	96 억		2319291	N	N	0	N	00	N
133	20240405	130620	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-80	5	-1.47	19375060	3604	10.50	5440	5450	5340	7080	3820	5450	5375.99	12.06	0	-544	5530	5490	5410	5370	5290	5510	5390	96	1630	500	4030	10	1	19238905	1033	9.37	0.51	12	0.02	573.00	10437.00	6760	20230510	-20.56	5230	20240119	2.68	5930	-9.44	20240122	5230	2.68	20240119	6760	-20.56	20230510	5230	2.68	20240119	1.09	N	093190	500	96 억		2319291	N	N	0	N	00	N
134	20240405	120621	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5400	-50	5	-0.92	18756460	3489	10.17	5440	5450	5340	7080	3820	5450	5375.88	12.06	0	-481	5530	5490	5410	5370	5290	5510	5390	96	1630	500	4030	10	1	19238905	1039	9.42	0.52	12	0.02	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.09	N	093190	500	96 억		2319291	N	N	0	N	00	N
135	20240405	110626	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-80	5	-1.47	13080150	2428	7.07	5440	5450	5350	7080	3820	5450	5387.21	12.06	0	-399	5530	5490	5410	5370	5290	5510	5390	96	1630	500	4030	10	1	19238905	1033	9.37	0.51	12	0.01	573.00	10437.00	6760	20230510	-20.56	5230	20240119	2.68	5930	-9.44	20240122	5230	2.68	20240119	6760	-20.56	20230510	5230	2.68	20240119	1.09	N	093190	500	96 억		2319291	N	N	0	N	00	N
136	20240405	100534	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-60	5	-1.10	7073830	1310	3.82	5440	5450	5370	7080	3820	5450	5399.87	12.06	0	60	5530	5490	5410	5370	5290	5510	5390	96	1630	500	4030	10	1	19238905	1037	9.41	0.52	12	0.01	573.00	10437.00	6760	20230510	-20.27	5230	20240119	3.06	5930	-9.11	20240122	5230	3.06	20240119	6760	-20.27	20230510	5230	3.06	20240119	1.09	N	093190	500	96 억		2319291	N	N	0	N	00	N
137	20240405	090614	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	0	3	0.00	1169710	215	0.63	5440	5450	5440	7080	3820	5450	5440.51	12.06	0	0	5530	5490	5410	5370	5290	5510	5390	96	1630	500	4030	10	1	19238905	1049	9.51	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.09	N	093190	500	96 억		2319291	N	N	0	N	00	N
138	20240404	160615	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	30	2	0.55	185164460	34323	62.77	5420	5450	5330	7040	3800	5420	5394.76	12.08	0	-3023	5640	5530	5450	5340	5260	5490	5300	96	1620	500	4010	10	1	19238905	1049	9.51	0.52	12	0.18	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.19	N	093190	500	96 억		2323889	N	N	0	N	00	N
139	20240404	150612	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5410	-10	5	-0.18	180462940	33458	61.19	5420	5450	5330	7040	3800	5420	5393.71	12.08	0	-2883	5640	5530	5450	5340	5260	5490	5300	96	1620	500	4010	10	1	19238905	1041	9.44	0.52	12	0.17	573.00	10437.00	6760	20230510	-19.97	5230	20240119	3.44	5930	-8.77	20240122	5230	3.44	20240119	6760	-19.97	20230510	5230	3.44	20240119	1.19	N	093190	500	96 억		2323889	N	N	0	N	00	N
140	20240404	140614	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5420	0	3	0.00	169324500	31403	57.43	5420	5450	5330	7040	3800	5420	5391.98	12.08	0	-2977	5640	5530	5450	5340	5260	5490	5300	96	1620	500	4010	10	1	19238905	1043	9.46	0.52	12	0.16	573.00	10437.00	6760	20230510	-19.82	5230	20240119	3.63	5930	-8.60	20240122	5230	3.63	20240119	6760	-19.82	20230510	5230	3.63	20240119	1.19	N	093190	500	96 억		2323889	N	N	0	N	00	N
141	20240404	130607	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5400	-20	5	-0.37	169319080	31402	57.43	5420	5450	5330	7040	3800	5420	5391.98	12.08	0	-2977	5640	5530	5450	5340	5260	5490	5300	96	1620	500	4010	10	1	19238905	1039	9.42	0.52	12	0.16	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.19	N	093190	500	96 억		2323889	N	N	0	N	00	N
142	20240404	120611	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	30	2	0.55	167138690	30999	56.69	5420	5450	5330	7040	3800	5420	5391.74	12.08	0	-2977	5640	5530	5450	5340	5260	5490	5300	96	1620	500	4010	10	1	19238905	1049	9.51	0.52	12	0.16	573.00	10437.00	6760	20230510	-19.38	5230	20240119	4.21	5930	-8.09	20240122	5230	4.21	20240119	6760	-19.38	20230510	5230	4.21	20240119	1.19	N	093190	500	96 억		2323889	N	N	0	N	00	N
143	20240404	110614	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-30	5	-0.55	130219040	24183	44.22	5420	5440	5330	7040	3800	5420	5384.73	12.08	0	-963	5640	5530	5450	5340	5260	5490	5300	96	1620	500	4010	10	1	19238905	1037	9.41	0.52	12	0.13	573.00	10437.00	6760	20230510	-20.27	5230	20240119	3.06	5930	-9.11	20240122	5230	3.06	20240119	6760	-20.27	20230510	5230	3.06	20240119	1.19	N	093190	500	96 억		2323889	N	N	0	N	00	N
144	20240404	100613	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5400	-20	5	-0.37	73744590	13673	25.00	5420	5440	5360	7040	3800	5420	5393.44	12.08	0	808	5640	5530	5450	5340	5260	5490	5300	96	1620	500	4010	10	1	19238905	1039	9.42	0.52	12	0.07	573.00	10437.00	6760	20230510	-20.12	5230	20240119	3.25	5930	-8.94	20240122	5230	3.25	20240119	6760	-20.12	20230510	5230	3.25	20240119	1.19	N	093190	500	96 억		2323889	N	N	0	N	00	N
145	20240404	090612	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5430	10	2	0.18	3616160	667	1.22	5420	5430	5410	7040	3800	5420	5421.53	12.08	0	-229	5640	5530	5450	5340	5260	5490	5300	96	1620	500	4010	10	1	19238905	1045	9.48	0.52	12	0.00	573.00	10437.00	6760	20230510	-19.67	5230	20240119	3.82	5930	-8.43	20240122	5230	3.82	20240119	6760	-19.67	20230510	5230	3.82	20240119	1.19	N	093190	500	96 억		2323889	N	N	0	N	00	N
146	20240403	160613	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5420	-110	5	-1.99	296960290	54672	93.42	5550	5560	5370	7180	3880	5530	5431.67	12.08	0	1497	5710	5620	5560	5470	5410	5590	5440	96	1650	500	4090	10	1	19238905	1043	9.46	0.52	12	0.28	573.00	10437.00	6760	20230510	-19.82	5230	20240119	3.63	5930	-8.60	20240122	5230	3.63	20240119	6760	-19.82	20230510	5230	3.63	20240119	1.24	N	093190	500	96 억		2323759	N	N	0	N	00	N
147	20240403	150611	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-160	5	-2.89	274495670	50516	86.32	5550	5560	5370	7180	3880	5530	5433.84	12.08	0	2097	5710	5620	5560	5470	5410	5590	5440	96	1650	500	4090	10	1	19238905	1033	9.37	0.51	12	0.26	573.00	10437.00	6760	20230510	-20.56	5230	20240119	2.68	5930	-9.44	20240122	5230	2.68	20240119	6760	-20.56	20230510	5230	2.68	20240119	1.24	N	093190	500	96 억		2323759	N	N	0	N	00	N
148	20240403	140607	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5490	-40	5	-0.72	120110850	21958	37.52	5550	5560	5410	7180	3880	5530	5470.03	12.08	0	378	5710	5620	5560	5470	5410	5590	5440	96	1650	500	4090	10	1	19238905	1056	9.58	0.53	12	0.11	573.00	10437.00	6760	20230510	-18.79	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	6760	-18.79	20230510	5230	4.97	20240119	1.24	N	093190	500	96 억		2323759	N	N	0	N	00	N
149	20240403	130607	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-50	5	-0.90	118307680	21629	36.96	5550	5560	5410	7180	3880	5530	5469.86	12.08	0	378	5710	5620	5560	5470	5410	5590	5440	96	1650	500	4090	10	1	19238905	1054	9.56	0.53	12	0.11	573.00	10437.00	6760	20230510	-18.93	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	6760	-18.93	20230510	5230	4.78	20240119	1.24	N	093190	500	96 억		2323759	N	N	0	N	00	N
150	20240403	120606	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5480	-50	5	-0.90	118307680	21629	36.96	5550	5560	5410	7180	3880	5530	5469.86	12.08	0	378	5710	5620	5560	5470	5410	5590	5440	96	1650	500	4090	10	1	19238905	1054	9.56	0.53	12	0.11	573.00	10437.00	6760	20230510	-18.93	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	6760	-18.93	20230510	5230	4.78	20240119	1.24	N	093190	500	96 억		2323759	N	N	0	N	00	N
151	20240403	110608	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5440	-90	5	-1.63	115846970	21178	36.19	5550	5560	5410	7180	3880	5530	5470.16	12.08	0	378	5710	5620	5560	5470	5410	5590	5440	96	1650	500	4090	10	1	19238905	1047	9.49	0.52	12	0.11	573.00	10437.00	6760	20230510	-19.53	5230	20240119	4.02	5930	-8.26	20240122	5230	4.02	20240119	6760	-19.53	20230510	5230	4.02	20240119	1.24	N	093190	500	96 억		2323759	N	N	0	N	00	N
152	20240403	100608	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5490	-40	5	-0.72	42202120	7643	13.06	5550	5560	5470	7180	3880	5530	5521.67	12.08	0	499	5710	5620	5560	5470	5410	5590	5440	96	1650	500	4090	10	1	19238905	1056	9.58	0.53	12	0.04	573.00	10437.00	6760	20230510	-18.79	5230	20240119	4.97	5930	-7.42	20240122	5230	4.97	20240119	6760	-18.79	20230510	5230	4.97	20240119	1.24	N	093190	500	96 억		2323759	N	N	0	N	00	N
153	20240403	090608	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	0	3	0.00	20112670	3623	6.19	5550	5560	5530	7180	3880	5530	5551.39	12.08	0	-731	5710	5620	5560	5470	5410	5590	5440	96	1650	500	4090	10	1	19238905	1064	9.65	0.53	12	0.02	573.00	10437.00	6760	20230510	-18.20	5230	20240119	5.74	5930	-6.75	20240122	5230	5.74	20240119	6760	-18.20	20230510	5230	5.74	20240119	1.24	N	093190	500	96 억		2323759	N	N	0	N	00	N
154	20240402	160558	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	-40	5	-0.72	326494100	58522	69.33	5570	5650	5500	7240	3900	5570	5579.00	12.12	0	-4279	5830	5700	5570	5440	5310	5765	5505	96	1670	500	4120	10	1	19238905	1064	9.65	0.53	12	0.30	573.00	10437.00	6760	20230510	-18.20	5230	20240119	5.74	5930	-6.75	20240122	5230	5.74	20240119	6760	-18.20	20230510	5230	5.74	20240119	1.29	N	093190	500	96 억		2331949	N	N	0	N	00	N
155	20240402	150606	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5510	-60	5	-1.08	323842120	58042	68.76	5570	5650	5500	7240	3900	5570	5579.44	12.12	0	-4519	5830	5700	5570	5440	5310	5765	5505	96	1670	500	4120	10	1	19238905	1060	9.62	0.53	12	0.30	573.00	10437.00	6760	20230510	-18.49	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	6760	-18.49	20230510	5230	5.35	20240119	1.29	N	093190	500	96 억		2331949	N	N	0	N	00	N
156	20240402	140607	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	0	3	0.00	292045930	52286	61.94	5570	5650	5550	7240	3900	5570	5585.55	12.12	0	-4368	5830	5700	5570	5440	5310	5765	5505	96	1670	500	4120	10	1	19238905	1072	9.72	0.53	12	0.27	573.00	10437.00	6760	20230510	-17.60	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	6760	-17.60	20230510	5230	6.50	20240119	1.29	N	093190	500	96 억		2331949	N	N	0	N	00	N
157	20240402	130558	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	10	2	0.18	280852970	50277	59.56	5570	5650	5550	7240	3900	5570	5586.11	12.12	0	-4368	5830	5700	5570	5440	5310	5765	5505	96	1670	500	4120	10	1	19238905	1074	9.74	0.53	12	0.26	573.00	10437.00	6760	20230510	-17.46	5230	20240119	6.69	5930	-5.90	20240122	5230	6.69	20240119	6760	-17.46	20230510	5230	6.69	20240119	1.29	N	093190	500	96 억		2331949	N	N	0	N	00	N
158	20240402	120554	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-10	5	-0.18	252674260	45213	53.56	5570	5650	5560	7240	3900	5570	5588.53	12.12	0	-3820	5830	5700	5570	5440	5310	5765	5505	96	1670	500	4120	10	1	19238905	1070	9.70	0.53	12	0.24	573.00	10437.00	6760	20230510	-17.75	5230	20240119	6.31	5930	-6.24	20240122	5230	6.31	20240119	6760	-17.75	20230510	5230	6.31	20240119	1.29	N	093190	500	96 억		2331949	N	N	0	N	00	N
159	20240402	110600	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	10	2	0.18	225067980	40253	47.69	5570	5650	5560	7240	3900	5570	5591.33	12.12	0	-3239	5830	5700	5570	5440	5310	5765	5505	96	1670	500	4120	10	1	19238905	1074	9.74	0.53	12	0.21	573.00	10437.00	6760	20230510	-17.46	5230	20240119	6.69	5930	-5.90	20240122	5230	6.69	20240119	6760	-17.46	20230510	5230	6.69	20240119	1.29	N	093190	500	96 억		2331949	N	N	0	N	00	N
160	20240402	100600	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	10	2	0.18	171643830	30687	36.35	5570	5650	5560	7240	3900	5570	5593.37	12.12	0	-3283	5830	5700	5570	5440	5310	5765	5505	96	1670	500	4120	10	1	19238905	1074	9.74	0.53	12	0.16	573.00	10437.00	6760	20230510	-17.46	5230	20240119	6.69	5930	-5.90	20240122	5230	6.69	20240119	6760	-17.46	20230510	5230	6.69	20240119	1.29	N	093190	500	96 억		2331949	N	N	0	N	00	N
161	20240402	090601	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	0	3	0.00	1030450	185	0.22	5570	5570	5570	7240	3900	5570	5570.00	12.12	0	-111	5830	5700	5570	5440	5310	5765	5505	96	1670	500	4120	10	1	19238905	1072	9.72	0.53	12	0.00	573.00	10437.00	6760	20230510	-17.60	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	6760	-17.60	20230510	5230	6.50	20240119	1.29	N	093190	500	96 억		2331949	N	N	0	N	00	N
162	20240401	160558	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	50	2	0.91	466585090	84408	156.42	5520	5700	5440	7170	3870	5520	5527.69	12.08	0	12066	5606	5562	5526	5482	5446	5585	5505	96	1650	500	4080	10	1	19238905	1072	9.72	0.53	12	0.44	573.00	10437.00	6760	20230510	-17.60	5230	20240119	6.50	5930	-6.07	20240122	5230	6.50	20240119	6760	-17.60	20230510	5230	6.50	20240119	1.30	N	093190	500	96 억		2324099	N	N	0	N	00	N
163	20240401	150600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	20	2	0.36	448476830	81147	150.38	5520	5700	5440	7170	3870	5520	5526.72	12.08	0	12615	5606	5562	5526	5482	5446	5585	5505	96	1650	500	4080	10	1	19238905	1066	9.67	0.53	12	0.42	573.00	10437.00	6760	20230510	-18.05	5230	20240119	5.93	5930	-6.58	20240122	5230	5.93	20240119	6760	-18.05	20230510	5230	5.93	20240119	1.30	N	093190	500	96 억		2324099	N	N	0	N	00	N
164	20240401	140555	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	20	2	0.36	380162840	68797	127.49	5520	5700	5440	7170	3870	5520	5525.86	12.08	0	12311	5606	5562	5526	5482	5446	5585	5505	96	1650	500	4080	10	1	19238905	1066	9.67	0.53	12	0.36	573.00	10437.00	6760	20230510	-18.05	5230	20240119	5.93	5930	-6.58	20240122	5230	5.93	20240119	6760	-18.05	20230510	5230	5.93	20240119	1.30	N	093190	500	96 억		2324099	N	N	0	N	00	N
165	20240401	130553	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	30	2	0.54	324796360	58806	108.98	5520	5700	5440	7170	3870	5520	5523.18	12.08	0	10943	5606	5562	5526	5482	5446	5585	5505	96	1650	500	4080	10	1	19238905	1068	9.69	0.53	12	0.31	573.00	10437.00	6760	20230510	-17.90	5230	20240119	6.12	5930	-6.41	20240122	5230	6.12	20240119	6760	-17.90	20230510	5230	6.12	20240119	1.30	N	093190	500	96 억		2324099	N	N	0	N	00	N
166	20240401	120600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5460	-60	5	-1.09	221585480	40099	74.31	5520	5700	5440	7170	3870	5520	5525.96	12.08	0	4349	5606	5562	5526	5482	5446	5585	5505	96	1650	500	4080	10	1	19238905	1050	9.53	0.52	12	0.21	573.00	10437.00	6760	20230510	-19.23	5230	20240119	4.40	5930	-7.93	20240122	5230	4.40	20240119	6760	-19.23	20230510	5230	4.40	20240119	1.30	N	093190	500	96 억		2324099	N	N	0	N	00	N
167	20240401	110558	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	-10	5	-0.18	213429940	38607	71.54	5520	5700	5440	7170	3870	5520	5528.27	12.08	0	4236	5606	5562	5526	5482	5446	5585	5505	96	1650	500	4080	10	1	19238905	1060	9.62	0.53	12	0.20	573.00	10437.00	6760	20230510	-18.49	5230	20240119	5.35	5930	-7.08	20240122	5230	5.35	20240119	6760	-18.49	20230510	5230	5.35	20240119	1.30	N	093190	500	96 억		2324099	N	N	0	N	00	N
168	20240401	100555	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	-40	5	-0.72	190231670	34370	63.69	5520	5700	5440	7170	3870	5520	5534.82	12.08	0	2739	5606	5562	5526	5482	5446	5585	5505	96	1650	500	4080	10	1	19238905	1054	9.56	0.53	12	0.18	573.00	10437.00	6760	20230510	-18.93	5230	20240119	4.78	5930	-7.59	20240122	5230	4.78	20240119	6760	-18.93	20230510	5230	4.78	20240119	1.30	N	093190	500	96 억		2324099	N	N	0	N	00	N
169	20240401	090556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	0	3	0.00	1161900	210	0.39	5520	5570	5520	7170	3870	5520	5532.86	12.08	0	-147	5606	5562	5526	5482	5446	5585	5505	96	1650	500	4080	10	1	19238905	1062	9.63	0.53	12	0.00	573.00	10437.00	6760	20230510	-18.34	5230	20240119	5.54	5930	-6.91	20240122	5230	5.54	20240119	6760	-18.34	20230510	5230	5.54	20240119	1.30	N	093190	500	96 억		2324099	N	N	0	N	00	N