KissMeData/131180/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	160849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	-8	5	-0.77	21123434	20465	110.02	1025	1038	1025	1345	725	1035	1032.17	15.23	0	6443	1051	1043	1030	1022	1009	1047	1026	29	310	100	740	1	1	29350000	301	44.65	0.50	12	0.07	23.00	2046.00	1540	20230424	-33.31	1006	20240426	2.09	1295	-20.69	20240116	1006	2.09	20240426	1502	-31.62	20230511	1006	2.09	20240426	1.02	N	131180	100	29 억		4468570	N	N	0	N	00	N
3	20240430	150901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1038	3	2	0.29	20268893	19633	105.55	1025	1038	1025	1345	725	1035	1032.39	15.23	0	6434	1051	1043	1030	1022	1009	1047	1026	29	310	100	740	1	1	29350000	305	45.13	0.51	12	0.07	23.00	2046.00	1540	20230424	-32.60	1006	20240426	3.18	1295	-19.85	20240116	1006	3.18	20240426	1502	-30.89	20230511	1006	3.18	20240426	1.02	N	131180	100	29 억		4468570	N	N	0	N	00	N
4	20240430	140901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1036	1	2	0.10	20235715	19601	105.38	1025	1036	1025	1345	725	1035	1032.38	15.23	0	6434	1051	1043	1030	1022	1009	1047	1026	29	310	100	740	1	1	29350000	304	45.04	0.51	12	0.07	23.00	2046.00	1540	20230424	-32.73	1006	20240426	2.98	1295	-20.00	20240116	1006	2.98	20240426	1502	-31.03	20230511	1006	2.98	20240426	1.02	N	131180	100	29 억		4468570	N	N	0	N	00	N
5	20240430	130858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1032	-3	5	-0.29	12486290	12107	65.09	1025	1035	1025	1345	725	1035	1031.33	15.23	0	6434	1051	1043	1030	1022	1009	1047	1026	29	310	100	740	1	1	29350000	303	44.87	0.50	12	0.04	23.00	2046.00	1540	20230424	-32.99	1006	20240426	2.58	1295	-20.31	20240116	1006	2.58	20240426	1502	-31.29	20230511	1006	2.58	20240426	1.02	N	131180	100	29 억		4468570	N	N	0	N	00	N
6	20240430	120859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1034	-1	5	-0.10	12165307	11796	63.42	1025	1035	1025	1345	725	1035	1031.31	15.23	0	6434	1051	1043	1030	1022	1009	1047	1026	29	310	100	740	1	1	29350000	303	44.96	0.51	12	0.04	23.00	2046.00	1540	20230424	-32.86	1006	20240426	2.78	1295	-20.15	20240116	1006	2.78	20240426	1502	-31.16	20230511	1006	2.78	20240426	1.02	N	131180	100	29 억		4468570	N	N	0	N	00	N
7	20240430	110856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1035	0	3	0.00	11031579	10699	57.52	1025	1035	1025	1345	725	1035	1031.09	15.23	0	6444	1051	1043	1030	1022	1009	1047	1026	29	310	100	740	1	1	29350000	304	45.00	0.51	12	0.04	23.00	2046.00	1540	20230424	-32.79	1006	20240426	2.88	1295	-20.08	20240116	1006	2.88	20240426	1502	-31.09	20230511	1006	2.88	20240426	1.02	N	131180	100	29 억		4468570	N	N	0	N	00	N
8	20240430	100858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1035	0	3	0.00	10920839	10592	56.94	1025	1035	1025	1345	725	1035	1031.05	15.23	0	6444	1051	1043	1030	1022	1009	1047	1026	29	310	100	740	1	1	29350000	304	45.00	0.51	12	0.04	23.00	2046.00	1540	20230424	-32.79	1006	20240426	2.88	1295	-20.08	20240116	1006	2.88	20240426	1502	-31.09	20230511	1006	2.88	20240426	1.02	N	131180	100	29 억		4468570	N	N	0	N	00	N
9	20240430	090907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1032	-3	5	-0.29	1251113	1216	6.54	1025	1035	1025	1345	725	1035	1028.88	15.23	0	-695	1051	1043	1030	1022	1009	1047	1026	29	310	100	740	1	1	29350000	303	44.87	0.50	12	0.00	23.00	2046.00	1540	20230424	-32.99	1006	20240426	2.58	1295	-20.31	20240116	1006	2.58	20240426	1502	-31.29	20230511	1006	2.58	20240426	1.02	N	131180	100	29 억		4468570	N	N	0	N	00	N
10	20240429	160846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1035	17	2	1.67	19015704	18501	49.85	1025	1038	1017	1323	713	1018	1027.41	15.22	0	468	1027	1022	1014	1009	1001	1024	1011	29	305	100	730	1	1	29350000	304	45.00	0.51	12	0.06	23.00	2046.00	1540	20230424	-32.79	1006	20240426	2.88	1295	-20.08	20240116	1006	2.88	20240426	1502	-31.09	20230511	1006	2.88	20240426	1.02	N	131180	100	29 억		4468102	N	N	0	N	00	N
11	20240429	150857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1022	4	2	0.39	17526609	17062	45.97	1025	1038	1017	1323	713	1018	1027.23	15.22	0	465	1027	1022	1014	1009	1001	1024	1011	29	305	100	730	1	1	29350000	300	44.43	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.64	1006	20240426	1.59	1295	-21.08	20240116	1006	1.59	20240426	1502	-31.96	20230511	1006	1.59	20240426	1.02	N	131180	100	29 억		4468102	N	N	0	N	00	N
12	20240429	140824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1037	19	2	1.87	10082992	9806	26.42	1025	1038	1017	1323	713	1018	1028.25	15.22	0	-72	1027	1022	1014	1009	1001	1024	1011	29	305	100	730	1	1	29350000	304	45.09	0.51	12	0.03	23.00	2046.00	1540	20230424	-32.66	1006	20240426	3.08	1295	-19.92	20240116	1006	3.08	20240426	1502	-30.96	20230511	1006	3.08	20240426	1.02	N	131180	100	29 억		4468102	N	N	0	N	00	N
13	20240429	130856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1033	15	2	1.47	8576207	8344	22.48	1025	1036	1017	1323	713	1018	1027.83	15.22	0	-72	1027	1022	1014	1009	1001	1024	1011	29	305	100	730	1	1	29350000	303	44.91	0.50	12	0.03	23.00	2046.00	1540	20230424	-32.92	1006	20240426	2.68	1295	-20.23	20240116	1006	2.68	20240426	1502	-31.23	20230511	1006	2.68	20240426	1.02	N	131180	100	29 억		4468102	N	N	0	N	00	N
14	20240429	120856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1030	12	2	1.18	2918758	2851	7.68	1025	1030	1017	1323	713	1018	1023.77	15.22	0	-83	1027	1022	1014	1009	1001	1024	1011	29	305	100	730	1	1	29350000	302	44.78	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.12	1006	20240426	2.39	1295	-20.46	20240116	1006	2.39	20240426	1502	-31.42	20230511	1006	2.39	20240426	1.02	N	131180	100	29 억		4468102	N	N	0	N	00	N
15	20240429	110830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	10	2	0.98	1788140	1751	4.72	1025	1028	1017	1323	713	1018	1021.21	15.22	0	-83	1027	1022	1014	1009	1001	1024	1011	29	305	100	730	1	1	29350000	302	44.70	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.25	1006	20240426	2.19	1295	-20.62	20240116	1006	2.19	20240426	1502	-31.56	20230511	1006	2.19	20240426	1.02	N	131180	100	29 억		4468102	N	N	0	N	00	N
16	20240429	100855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	10	2	0.98	1783001	1746	4.70	1025	1028	1017	1323	713	1018	1021.19	15.22	0	-83	1027	1022	1014	1009	1001	1024	1011	29	305	100	730	1	1	29350000	302	44.70	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.25	1006	20240426	2.19	1295	-20.62	20240116	1006	2.19	20240426	1502	-31.56	20230511	1006	2.19	20240426	1.02	N	131180	100	29 억		4468102	N	N	0	N	00	N
17	20240429	090855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1025	7	2	0.69	357725	349	0.94	1025	1025	1025	1323	713	1018	1025.00	15.22	0	-52	1027	1022	1014	1009	1001	1024	1011	29	305	100	730	1	1	29350000	301	44.57	0.50	12	0.00	23.00	2046.00	1540	20230424	-33.44	1006	20240426	1.89	1295	-20.85	20240116	1006	1.89	20240426	1502	-31.76	20230511	1006	1.89	20240426	1.02	N	131180	100	29 억		4468102	N	N	0	N	00	N
18	20240426	160852	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1018	-1	5	-0.10	37478578	37106	115.66	1018	1019	1006	1324	714	1019	1010.04	15.23	0	-528	1035	1026	1018	1009	1001	1023	1006	29	305	100	730	1	1	29350000	299	44.26	0.50	12	0.13	23.00	2046.00	1540	20230424	-33.90	1006	20240426	1.19	1295	-21.39	20240116	1006	1.19	20240426	1502	-32.22	20230511	1006	1.19	20240426	1.02	N	131180	100	29 억		4468630	N	N	0	N	00	N
19	20240426	150853	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1010	-9	5	-0.88	30513076	30201	94.13	1018	1019	1006	1324	714	1019	1010.33	15.23	0	-522	1035	1026	1018	1009	1001	1023	1006	29	305	100	730	1	1	29350000	296	43.91	0.49	12	0.10	23.00	2046.00	1540	20230424	-34.42	1006	20240426	0.40	1295	-22.01	20240116	1006	0.40	20240426	1502	-32.76	20230511	1006	0.40	20240426	1.02	N	131180	100	29 억		4468630	N	N	0	N	00	N
20	20240426	140850	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1011	-8	5	-0.79	28052977	27764	86.54	1018	1019	1006	1324	714	1019	1010.41	15.23	0	-522	1035	1026	1018	1009	1001	1023	1006	29	305	100	730	1	1	29350000	297	43.96	0.49	12	0.09	23.00	2046.00	1540	20230424	-34.35	1006	20240426	0.50	1295	-21.93	20240116	1006	0.50	20240426	1502	-32.69	20230511	1006	0.50	20240426	1.02	N	131180	100	29 억		4468630	N	N	0	N	00	N
21	20240426	130852	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1010	-9	5	-0.88	22465025	22223	69.27	1018	1019	1006	1324	714	1019	1010.89	15.23	0	-522	1035	1026	1018	1009	1001	1023	1006	29	305	100	730	1	1	29350000	296	43.91	0.49	12	0.08	23.00	2046.00	1540	20230424	-34.42	1006	20240426	0.40	1295	-22.01	20240116	1006	0.40	20240426	1502	-32.76	20230511	1006	0.40	20240426	1.02	N	131180	100	29 억		4468630	N	N	0	N	00	N
22	20240426	120850	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1006	-13	5	-1.28	21101789	20869	65.05	1018	1019	1006	1324	714	1019	1011.15	15.23	0	-522	1035	1026	1018	1009	1001	1023	1006	29	305	100	730	1	1	29350000	295	43.74	0.49	12	0.07	23.00	2046.00	1540	20230424	-34.68	1006	20240426	0.00	1295	-22.32	20240116	1006	0.00	20240426	1502	-33.02	20230511	1006	0.00	20240426	1.02	N	131180	100	29 억		4468630	N	N	0	N	00	N
23	20240426	110849	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1014	-5	5	-0.49	11281615	11146	34.74	1018	1019	1009	1324	714	1019	1012.17	15.23	0	-522	1035	1026	1018	1009	1001	1023	1006	29	305	100	730	1	1	29350000	298	44.09	0.50	12	0.04	23.00	2046.00	1540	20230424	-34.16	1009	20240426	0.50	1295	-21.70	20240116	1009	0.50	20240426	1502	-32.49	20230511	1009	0.50	20240426	1.02	N	131180	100	29 억		4468630	N	N	0	N	00	N
24	20240426	100848	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1018	-1	5	-0.10	10716859	10588	33.00	1018	1019	1009	1324	714	1019	1012.17	15.23	0	-522	1035	1026	1018	1009	1001	1023	1006	29	305	100	730	1	1	29350000	299	44.26	0.50	12	0.04	23.00	2046.00	1540	20230424	-33.90	1009	20240426	0.89	1295	-21.39	20240116	1009	0.89	20240426	1502	-32.22	20230511	1009	0.89	20240426	1.02	N	131180	100	29 억		4468630	N	N	0	N	00	N
25	20240426	090854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1017	-2	5	-0.20	1329129	1310	4.08	1018	1018	1013	1324	714	1019	1014.60	15.23	0	-3	1035	1026	1018	1009	1001	1023	1006	29	305	100	730	1	1	29350000	298	44.22	0.50	12	0.00	23.00	2046.00	1540	20230424	-33.96	1010	20240419	0.69	1295	-21.47	20240116	1010	0.69	20240419	1502	-32.29	20230511	1010	0.69	20240419	1.02	N	131180	100	29 억		4468630	N	N	0	N	00	N
26	20240425	160845	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1019	-4	5	-0.39	32621404	32081	361.27	1023	1027	1010	1329	717	1023	1016.84	15.23	0	-506	1033	1028	1023	1018	1013	1025	1015	29	306	100	730	1	1	29350000	299	44.30	0.50	12	0.11	23.00	2046.00	1540	20230424	-33.83	1010	20240425	0.89	1295	-21.31	20240116	1010	0.89	20240425	1502	-32.16	20230511	1010	0.89	20240425	1.03	N	131180	100	29 억		4469136	N	N	0	N	00	N
27	20240425	150850	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1015	-8	5	-0.78	26926359	26492	298.33	1023	1027	1010	1329	717	1023	1016.40	15.23	0	4776	1033	1028	1023	1018	1013	1025	1015	29	306	100	730	1	1	29350000	298	44.13	0.50	12	0.09	23.00	2046.00	1540	20230424	-34.09	1010	20240425	0.50	1295	-21.62	20240116	1010	0.50	20240425	1502	-32.42	20230511	1010	0.50	20240425	1.03	N	131180	100	29 억		4469136	N	N	0	N	00	N
28	20240425	140847	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1022	-1	5	-0.10	26761795	26330	296.51	1023	1027	1010	1329	717	1023	1016.40	15.23	0	4933	1033	1028	1023	1018	1013	1025	1015	29	306	100	730	1	1	29350000	300	44.43	0.50	12	0.09	23.00	2046.00	1540	20230424	-33.64	1010	20240425	1.19	1295	-21.08	20240116	1010	1.19	20240425	1502	-31.96	20230511	1010	1.19	20240425	1.03	N	131180	100	29 억		4469136	N	N	0	N	00	N
29	20240425	130849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	4	2	0.39	5248656	5138	57.86	1023	1027	1018	1329	717	1023	1021.54	15.23	0	-289	1033	1028	1023	1018	1013	1025	1015	29	306	100	730	1	1	29350000	301	44.65	0.50	12	0.02	23.00	2046.00	1540	20230424	-33.31	1010	20240419	1.68	1295	-20.69	20240116	1010	1.68	20240419	1502	-31.62	20230511	1010	1.68	20240419	1.03	N	131180	100	29 억		4469136	N	N	0	N	00	N
30	20240425	120845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	4	2	0.39	2588162	2530	28.49	1023	1027	1018	1329	717	1023	1022.99	15.23	0	-289	1033	1028	1023	1018	1013	1025	1015	29	306	100	730	1	1	29350000	301	44.65	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.31	1010	20240419	1.68	1295	-20.69	20240116	1010	1.68	20240419	1502	-31.62	20230511	1010	1.68	20240419	1.03	N	131180	100	29 억		4469136	N	N	0	N	00	N
31	20240425	110847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	4	2	0.39	2567622	2510	28.27	1023	1027	1018	1329	717	1023	1022.96	15.23	0	-289	1033	1028	1023	1018	1013	1025	1015	29	306	100	730	1	1	29350000	301	44.65	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.31	1010	20240419	1.68	1295	-20.69	20240116	1010	1.68	20240419	1502	-31.62	20230511	1010	1.68	20240419	1.03	N	131180	100	29 억		4469136	N	N	0	N	00	N
32	20240425	100846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	3	2	0.29	2003288	1958	22.05	1023	1026	1018	1329	717	1023	1023.13	15.23	0	-289	1033	1028	1023	1018	1013	1025	1015	29	306	100	730	1	1	29350000	301	44.61	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.38	1010	20240419	1.58	1295	-20.77	20240116	1010	1.58	20240419	1502	-31.69	20230511	1010	1.58	20240419	1.03	N	131180	100	29 억		4469136	N	N	0	N	00	N
33	20240425	090850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	0	3	0.00	1533477	1499	16.88	1023	1023	1023	1329	717	1023	1023.00	15.23	0	-138	1033	1028	1023	1018	1013	1025	1015	29	306	100	730	1	1	29350000	300	44.48	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.57	1010	20240419	1.29	1295	-21.00	20240116	1010	1.29	20240419	1502	-31.89	20230511	1010	1.29	20240419	1.03	N	131180	100	29 억		4469136	N	N	0	N	00	N
34	20240424	160829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	-3	5	-0.29	8957729	8780	51.92	1027	1028	1018	1333	719	1026	1020.24	15.23	0	61	1038	1032	1024	1018	1010	1033	1019	29	307	100	730	1	1	29350000	300	44.48	0.50	12	0.03	23.00	2046.00	1540	20230424	-33.57	1010	20240419	1.29	1295	-21.00	20240116	1010	1.29	20240419	1540	-33.57	20230424	1010	1.29	20240419	1.03	N	131180	100	29 억		4469075	N	N	0	N	00	N
35	20240424	150844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	-3	5	-0.29	8054420	7897	46.70	1027	1028	1018	1333	719	1026	1019.93	15.23	0	74	1038	1032	1024	1018	1010	1033	1019	29	307	100	730	1	1	29350000	300	44.48	0.50	12	0.03	23.00	2046.00	1540	20230424	-33.57	1010	20240419	1.29	1295	-21.00	20240116	1010	1.29	20240419	1540	-33.57	20230424	1010	1.29	20240419	1.03	N	131180	100	29 억		4469075	N	N	0	N	00	N
36	20240424	140844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1018	-8	5	-0.78	7608544	7460	44.12	1027	1028	1018	1333	719	1026	1019.91	15.23	0	130	1038	1032	1024	1018	1010	1033	1019	29	307	100	730	1	1	29350000	299	44.26	0.50	12	0.03	23.00	2046.00	1540	20230424	-33.90	1010	20240419	0.79	1295	-21.39	20240116	1010	0.79	20240419	1540	-33.90	20230424	1010	0.79	20240419	1.03	N	131180	100	29 억		4469075	N	N	0	N	00	N
37	20240424	130848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	0	3	0.00	4785419	4690	27.74	1027	1028	1019	1333	719	1026	1020.35	15.23	0	-138	1038	1032	1024	1018	1010	1033	1019	29	307	100	730	1	1	29350000	301	44.61	0.50	12	0.02	23.00	2046.00	1540	20230424	-33.38	1010	20240419	1.58	1295	-20.77	20240116	1010	1.58	20240419	1540	-33.38	20230424	1010	1.58	20240419	1.03	N	131180	100	29 억		4469075	N	N	0	N	00	N
38	20240424	120844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	0	3	0.00	2947817	2888	17.08	1027	1028	1019	1333	719	1026	1020.71	15.23	0	-138	1038	1032	1024	1018	1010	1033	1019	29	307	100	730	1	1	29350000	301	44.61	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.38	1010	20240419	1.58	1295	-20.77	20240116	1010	1.58	20240419	1540	-33.38	20230424	1010	1.58	20240419	1.03	N	131180	100	29 억		4469075	N	N	0	N	00	N
39	20240424	110842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	1	2	0.10	991261	969	5.73	1027	1028	1019	1333	719	1026	1022.97	15.23	0	-196	1038	1032	1024	1018	1010	1033	1019	29	307	100	730	1	1	29350000	301	44.65	0.50	12	0.00	23.00	2046.00	1540	20230424	-33.31	1010	20240419	1.68	1295	-20.69	20240116	1010	1.68	20240419	1540	-33.31	20230424	1010	1.68	20240419	1.03	N	131180	100	29 억		4469075	N	N	0	N	00	N
40	20240424	100841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	0	3	0.00	500941	488	2.89	1027	1028	1026	1333	719	1026	1026.52	15.23	0	-196	1038	1032	1024	1018	1010	1033	1019	29	307	100	730	1	1	29350000	301	44.61	0.50	12	0.00	23.00	2046.00	1540	20230424	-33.38	1010	20240419	1.58	1295	-20.77	20240116	1010	1.58	20240419	1540	-33.38	20230424	1010	1.58	20240419	1.03	N	131180	100	29 억		4469075	N	N	0	N	00	N
41	20240424	090844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	2	2	0.19	19515	19	0.11	1027	1028	1027	1333	719	1026	1027.11	15.23	0	-1	1038	1032	1024	1018	1010	1033	1019	29	307	100	730	1	1	29350000	302	44.70	0.50	12	0.00	23.00	2046.00	1540	20230424	-33.25	1010	20240419	1.78	1295	-20.62	20240116	1010	1.78	20240419	1540	-33.25	20230424	1010	1.78	20240419	1.03	N	131180	100	29 억		4469075	N	N	0	N	00	N
42	20240423	160819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	-4	5	-0.39	17278183	16910	180.30	1026	1030	1016	1339	721	1030	1021.77	15.23	0	239	1049	1039	1027	1017	1005	1033	1011	29	309	100	740	1	1	29350000	301	44.61	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.38	1010	20240419	1.58	1295	-20.77	20240116	1010	1.58	20240419	1540	-33.38	20230424	1010	1.58	20240419	1.05	N	131180	100	29 억		4468836	N	N	0	N	00	N
43	20240423	150840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1020	-10	5	-0.97	16833166	16474	175.65	1026	1030	1016	1339	721	1030	1021.80	15.23	0	390	1049	1039	1027	1017	1005	1033	1011	29	309	100	740	1	1	29350000	299	44.35	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.77	1010	20240419	0.99	1295	-21.24	20240116	1010	0.99	20240419	1540	-33.77	20230424	1010	0.99	20240419	1.05	N	131180	100	29 억		4468836	N	N	0	N	00	N
44	20240423	140840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1029	-1	5	-0.10	10909200	10654	113.59	1026	1030	1016	1339	721	1030	1023.95	15.23	0	0	1049	1039	1027	1017	1005	1033	1011	29	309	100	740	1	1	29350000	302	44.74	0.50	12	0.04	23.00	2046.00	1540	20230424	-33.18	1010	20240419	1.88	1295	-20.54	20240116	1010	1.88	20240419	1540	-33.18	20230424	1010	1.88	20240419	1.05	N	131180	100	29 억		4468836	N	N	0	N	00	N
45	20240423	130837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1029	-1	5	-0.10	10795005	10543	112.41	1026	1030	1016	1339	721	1030	1023.90	15.23	0	0	1049	1039	1027	1017	1005	1033	1011	29	309	100	740	1	1	29350000	302	44.74	0.50	12	0.04	23.00	2046.00	1540	20230424	-33.18	1010	20240419	1.88	1295	-20.54	20240116	1010	1.88	20240419	1540	-33.18	20230424	1010	1.88	20240419	1.05	N	131180	100	29 억		4468836	N	N	0	N	00	N
46	20240423	120838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1024	-6	5	-0.58	3961776	3882	41.39	1026	1026	1016	1339	721	1030	1020.55	15.23	0	0	1049	1039	1027	1017	1005	1033	1011	29	309	100	740	1	1	29350000	301	44.52	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.51	1010	20240419	1.39	1295	-20.93	20240116	1010	1.39	20240419	1540	-33.51	20230424	1010	1.39	20240419	1.05	N	131180	100	29 억		4468836	N	N	0	N	00	N
47	20240423	110839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1022	-8	5	-0.78	3960752	3881	41.38	1026	1026	1016	1339	721	1030	1020.55	15.23	0	0	1049	1039	1027	1017	1005	1033	1011	29	309	100	740	1	1	29350000	300	44.43	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.64	1010	20240419	1.19	1295	-21.08	20240116	1010	1.19	20240419	1540	-33.64	20230424	1010	1.19	20240419	1.05	N	131180	100	29 억		4468836	N	N	0	N	00	N
48	20240423	100838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1020	-10	5	-0.97	2917296	2862	30.51	1026	1026	1016	1339	721	1030	1019.32	15.23	0	0	1049	1039	1027	1017	1005	1033	1011	29	309	100	740	1	1	29350000	299	44.35	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.77	1010	20240419	0.99	1295	-21.24	20240116	1010	0.99	20240419	1540	-33.77	20230424	1010	0.99	20240419	1.05	N	131180	100	29 억		4468836	N	N	0	N	00	N
49	20240423	090838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	-4	5	-0.39	622782	607	6.47	1026	1026	1026	1339	721	1030	1026.00	15.23	0	0	1049	1039	1027	1017	1005	1033	1011	29	309	100	740	1	1	29350000	301	44.61	0.50	12	0.00	23.00	2046.00	1540	20230424	-33.38	1010	20240419	1.58	1295	-20.77	20240116	1010	1.58	20240419	1540	-33.38	20230424	1010	1.58	20240419	1.05	N	131180	100	29 억		4468836	N	N	0	N	00	N
50	20240422	160835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1030	-7	5	-0.68	9603935	9379	30.05	1037	1037	1015	1348	726	1037	1023.90	15.23	0	-146	1056	1046	1028	1018	1000	1051	1023	29	311	100	740	1	1	29350000	302	44.78	0.50	12	0.03	23.00	2046.00	1540	20230424	-33.12	1010	20240419	1.98	1295	-20.46	20240116	1010	1.98	20240419	1540	-33.12	20230424	1010	1.98	20240419	1.05	N	131180	100	29 억		4468982	N	N	0	N	00	N
51	20240422	150834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1029	-8	5	-0.77	8781452	8580	27.49	1037	1037	1015	1348	726	1037	1023.48	15.23	0	0	1056	1046	1028	1018	1000	1051	1023	29	311	100	740	1	1	29350000	302	44.74	0.50	12	0.03	23.00	2046.00	1540	20230424	-33.18	1010	20240419	1.88	1295	-20.54	20240116	1010	1.88	20240419	1540	-33.18	20230424	1010	1.88	20240419	1.05	N	131180	100	29 억		4468982	N	N	0	N	00	N
52	20240422	140835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	-10	5	-0.96	5179396	5063	16.22	1037	1037	1015	1348	726	1037	1022.99	15.23	0	0	1056	1046	1028	1018	1000	1051	1023	29	311	100	740	1	1	29350000	301	44.65	0.50	12	0.02	23.00	2046.00	1540	20230424	-33.31	1010	20240419	1.68	1295	-20.69	20240116	1010	1.68	20240419	1540	-33.31	20230424	1010	1.68	20240419	1.05	N	131180	100	29 억		4468982	N	N	0	N	00	N
53	20240422	130832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	-10	5	-0.96	4536629	4437	14.22	1037	1037	1015	1348	726	1037	1022.45	15.23	0	0	1056	1046	1028	1018	1000	1051	1023	29	311	100	740	1	1	29350000	301	44.65	0.50	12	0.02	23.00	2046.00	1540	20230424	-33.31	1010	20240419	1.68	1295	-20.69	20240116	1010	1.68	20240419	1540	-33.31	20230424	1010	1.68	20240419	1.05	N	131180	100	29 억		4468982	N	N	0	N	00	N
54	20240422	120832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	-10	5	-0.96	4114595	4026	12.90	1037	1037	1015	1348	726	1037	1022.01	15.23	0	0	1056	1046	1028	1018	1000	1051	1023	29	311	100	740	1	1	29350000	301	44.65	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.31	1010	20240419	1.68	1295	-20.69	20240116	1010	1.68	20240419	1540	-33.31	20230424	1010	1.68	20240419	1.05	N	131180	100	29 억		4468982	N	N	0	N	00	N
55	20240422	110833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1023	-14	5	-1.35	4004056	3918	12.55	1037	1037	1015	1348	726	1037	1021.96	15.23	0	0	1056	1046	1028	1018	1000	1051	1023	29	311	100	740	1	1	29350000	300	44.48	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.57	1010	20240419	1.29	1295	-21.00	20240116	1010	1.29	20240419	1540	-33.57	20230424	1010	1.29	20240419	1.05	N	131180	100	29 억		4468982	N	N	0	N	00	N
56	20240422	100833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1025	-12	5	-1.16	3075665	3011	9.65	1037	1037	1015	1348	726	1037	1021.48	15.23	0	0	1056	1046	1028	1018	1000	1051	1023	29	311	100	740	1	1	29350000	301	44.57	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.44	1010	20240419	1.49	1295	-20.85	20240116	1010	1.49	20240419	1540	-33.44	20230424	1010	1.49	20240419	1.05	N	131180	100	29 억		4468982	N	N	0	N	00	N
57	20240422	090833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1025	-12	5	-1.16	2297365	2248	7.20	1037	1037	1015	1348	726	1037	1021.96	15.23	0	0	1056	1046	1028	1018	1000	1051	1023	29	311	100	740	1	1	29350000	301	44.57	0.50	12	0.01	23.00	2046.00	1540	20230424	-33.44	1010	20240419	1.49	1295	-20.85	20240116	1010	1.49	20240419	1540	-33.44	20230424	1010	1.49	20240419	1.05	N	131180	100	29 억		4468982	N	N	0	N	00	N
58	20240419	160755	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1037	11	2	1.07	29097880	28317	163.28	1027	1038	1010	1333	719	1026	1027.58	15.23	0	-661	1034	1030	1022	1018	1010	1032	1020	29	307	100	730	1	1	29350000	304	45.09	0.51	12	0.10	23.00	2046.00	1540	20230424	-32.66	1010	20240419	2.67	1295	-19.92	20240116	1010	2.67	20240419	1540	-32.66	20230424	1010	2.67	20240419	1.05	N	131180	100	29 억		4469643	N	N	0	N	00	N
59	20240419	150802	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1025	-1	5	-0.10	27584480	26847	154.80	1027	1038	1010	1333	719	1026	1027.47	15.23	0	-662	1034	1030	1022	1018	1010	1032	1020	29	307	100	730	1	1	29350000	301	44.57	0.50	12	0.09	23.00	2046.00	1540	20230424	-33.44	1010	20240419	1.49	1295	-20.85	20240116	1010	1.49	20240419	1540	-33.44	20230424	1010	1.49	20240419	1.05	N	131180	100	29 억		4469643	N	N	0	N	00	N
60	20240419	140755	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1020	-6	5	-0.58	26962112	26237	151.28	1027	1038	1010	1333	719	1026	1027.64	15.23	0	-662	1034	1030	1022	1018	1010	1032	1020	29	307	100	730	1	1	29350000	299	44.35	0.50	12	0.09	23.00	2046.00	1540	20230424	-33.77	1010	20240419	0.99	1295	-21.24	20240116	1010	0.99	20240419	1540	-33.77	20230424	1010	0.99	20240419	1.05	N	131180	100	29 억		4469643	N	N	0	N	00	N
61	20240419	130756	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1017	-9	5	-0.88	25776301	25074	144.58	1027	1038	1010	1333	719	1026	1028.01	15.23	0	-662	1034	1030	1022	1018	1010	1032	1020	29	307	100	730	1	1	29350000	298	44.22	0.50	12	0.09	23.00	2046.00	1540	20230424	-33.96	1010	20240419	0.69	1295	-21.47	20240116	1010	0.69	20240419	1540	-33.96	20230424	1010	0.69	20240419	1.05	N	131180	100	29 억		4469643	N	N	0	N	00	N
62	20240419	120753	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1011	-15	5	-1.46	22896015	22240	128.24	1027	1038	1010	1333	719	1026	1029.50	15.23	0	-662	1034	1030	1022	1018	1010	1032	1020	29	307	100	730	1	1	29350000	297	43.96	0.49	12	0.08	23.00	2046.00	1540	20230424	-34.35	1010	20240419	0.10	1295	-21.93	20240116	1010	0.10	20240419	1540	-34.35	20230424	1010	0.10	20240419	1.05	N	131180	100	29 억		4469643	N	N	0	N	00	N
63	20240419	110802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1033	7	2	0.68	15918356	15376	88.66	1027	1038	1027	1333	719	1026	1035.27	15.23	0	-603	1034	1030	1022	1018	1010	1032	1020	29	307	100	730	1	1	29350000	303	44.91	0.50	12	0.05	23.00	2046.00	1540	20230424	-32.92	1011	20240416	2.18	1295	-20.23	20240116	1011	2.18	20240416	1540	-32.92	20230424	1011	2.18	20240416	1.05	N	131180	100	29 억		4469643	N	N	0	N	00	N
64	20240419	100759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1038	12	2	1.17	14755175	14245	82.14	1027	1038	1027	1333	719	1026	1035.81	15.23	0	-573	1034	1030	1022	1018	1010	1032	1020	29	307	100	730	1	1	29350000	305	45.13	0.51	12	0.05	23.00	2046.00	1540	20230424	-32.60	1011	20240416	2.67	1295	-19.85	20240116	1011	2.67	20240416	1540	-32.60	20230424	1011	2.67	20240416	1.05	N	131180	100	29 억		4469643	N	N	0	N	00	N
65	20240419	090752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1037	11	2	1.07	5091351	4926	28.40	1027	1038	1027	1333	719	1026	1033.57	15.23	0	-557	1034	1030	1022	1018	1010	1032	1020	29	307	100	730	1	1	29350000	304	45.09	0.51	12	0.02	23.00	2046.00	1540	20230424	-32.66	1011	20240416	2.57	1295	-19.92	20240116	1011	2.57	20240416	1540	-32.66	20230424	1011	2.57	20240416	1.05	N	131180	100	29 억		4469643	N	N	0	N	00	N
66	20240418	160753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	1	2	0.10	17700757	17327	89.28	1014	1026	1014	1332	718	1025	1021.57	15.23	0	-76	1034	1029	1024	1019	1014	1032	1022	29	307	100	730	1	1	29350000	301	44.61	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.38	1011	20240416	1.48	1295	-20.77	20240116	1011	1.48	20240416	1540	-33.38	20230424	1011	1.48	20240416	1.05	N	131180	100	29 억		4469719	N	N	0	N	00	N
67	20240418	150751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	1	2	0.10	17399649	17032	87.76	1014	1026	1014	1332	718	1025	1021.59	15.23	0	-53	1034	1029	1024	1019	1014	1032	1022	29	307	100	730	1	1	29350000	301	44.61	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.38	1011	20240416	1.48	1295	-20.77	20240116	1011	1.48	20240416	1540	-33.38	20230424	1011	1.48	20240416	1.05	N	131180	100	29 억		4469719	N	N	0	N	00	N
68	20240418	140758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	1	2	0.10	17221130	16858	86.87	1014	1026	1014	1332	718	1025	1021.54	15.23	0	-53	1034	1029	1024	1019	1014	1032	1022	29	307	100	730	1	1	29350000	301	44.61	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.38	1011	20240416	1.48	1295	-20.77	20240116	1011	1.48	20240416	1540	-33.38	20230424	1011	1.48	20240416	1.05	N	131180	100	29 억		4469719	N	N	0	N	00	N
69	20240418	130751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1024	-1	5	-0.10	16455338	16106	82.99	1014	1026	1014	1332	718	1025	1021.69	15.23	0	-52	1034	1029	1024	1019	1014	1032	1022	29	307	100	730	1	1	29350000	301	44.52	0.50	12	0.05	23.00	2046.00	1540	20230424	-33.51	1011	20240416	1.29	1295	-20.93	20240116	1011	1.29	20240416	1540	-33.51	20230424	1011	1.29	20240416	1.05	N	131180	100	29 억		4469719	N	N	0	N	00	N
70	20240418	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	1	2	0.10	15592424	15257	78.62	1014	1026	1014	1332	718	1025	1021.98	15.23	0	-52	1034	1029	1024	1019	1014	1032	1022	29	307	100	730	1	1	29350000	301	44.61	0.50	12	0.05	23.00	2046.00	1540	20230424	-33.38	1011	20240416	1.48	1295	-20.77	20240116	1011	1.48	20240416	1540	-33.38	20230424	1011	1.48	20240416	1.05	N	131180	100	29 억		4469719	N	N	0	N	00	N
71	20240418	110753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	1	2	0.10	11588972	11355	58.51	1014	1026	1014	1332	718	1025	1020.61	15.23	0	-52	1034	1029	1024	1019	1014	1032	1022	29	307	100	730	1	1	29350000	301	44.61	0.50	12	0.04	23.00	2046.00	1540	20230424	-33.38	1011	20240416	1.48	1295	-20.77	20240116	1011	1.48	20240416	1540	-33.38	20230424	1011	1.48	20240416	1.05	N	131180	100	29 억		4469719	N	N	0	N	00	N
72	20240418	100754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1024	-1	5	-0.10	7981372	7835	40.37	1014	1025	1014	1332	718	1025	1018.68	15.23	0	-52	1034	1029	1024	1019	1014	1032	1022	29	307	100	730	1	1	29350000	301	44.52	0.50	12	0.03	23.00	2046.00	1540	20230424	-33.51	1011	20240416	1.29	1295	-20.93	20240116	1011	1.29	20240416	1540	-33.51	20230424	1011	1.29	20240416	1.05	N	131180	100	29 억		4469719	N	N	0	N	00	N
73	20240418	090751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1019	-6	5	-0.59	7720635	7580	39.06	1014	1019	1014	1332	718	1025	1018.55	15.23	0	0	1034	1029	1024	1019	1014	1032	1022	29	307	100	730	1	1	29350000	299	44.30	0.50	12	0.03	23.00	2046.00	1540	20230424	-33.83	1011	20240416	0.79	1295	-21.31	20240116	1011	0.79	20240416	1540	-33.83	20230424	1011	0.79	20240416	1.05	N	131180	100	29 억		4469719	N	N	0	N	00	N
74	20240417	160745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1025	-7	5	-0.68	19911058	19407	49.97	1024	1029	1019	1341	723	1032	1025.97	15.23	0	-28	1046	1039	1025	1018	1004	1042	1021	29	309	100	740	1	1	29350000	301	44.57	0.50	12	0.07	23.00	2046.00	1540	20230424	-33.44	1011	20240416	1.38	1295	-20.85	20240116	1011	1.38	20240416	1540	-33.44	20230424	1011	1.38	20240416	1.05	N	131180	100	29 억		4469747	N	N	0	N	00	N
75	20240417	150759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	-6	5	-0.58	18836546	18355	47.26	1024	1029	1023	1341	723	1032	1026.24	15.23	0	-28	1046	1039	1025	1018	1004	1042	1021	29	309	100	740	1	1	29350000	301	44.61	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.38	1011	20240416	1.48	1295	-20.77	20240116	1011	1.48	20240416	1540	-33.38	20230424	1011	1.48	20240416	1.05	N	131180	100	29 억		4469747	N	N	0	N	00	N
76	20240417	140751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1026	-6	5	-0.58	17727506	17274	44.48	1024	1029	1023	1341	723	1032	1026.25	15.23	0	-12	1046	1039	1025	1018	1004	1042	1021	29	309	100	740	1	1	29350000	301	44.61	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.38	1011	20240416	1.48	1295	-20.77	20240116	1011	1.48	20240416	1540	-33.38	20230424	1011	1.48	20240416	1.05	N	131180	100	29 억		4469747	N	N	0	N	00	N
77	20240417	130754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	-4	5	-0.39	15596288	15199	39.14	1024	1029	1023	1341	723	1032	1026.14	15.23	0	-3	1046	1039	1025	1018	1004	1042	1021	29	309	100	740	1	1	29350000	302	44.70	0.50	12	0.05	23.00	2046.00	1540	20230424	-33.25	1011	20240416	1.68	1295	-20.62	20240116	1011	1.68	20240416	1540	-33.25	20230424	1011	1.68	20240416	1.05	N	131180	100	29 억		4469747	N	N	0	N	00	N
78	20240417	120756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	-4	5	-0.39	14710619	14337	36.92	1024	1029	1023	1341	723	1032	1026.06	15.23	0	-3	1046	1039	1025	1018	1004	1042	1021	29	309	100	740	1	1	29350000	302	44.70	0.50	12	0.05	23.00	2046.00	1540	20230424	-33.25	1011	20240416	1.68	1295	-20.62	20240116	1011	1.68	20240416	1540	-33.25	20230424	1011	1.68	20240416	1.05	N	131180	100	29 억		4469747	N	N	0	N	00	N
79	20240417	110757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	-4	5	-0.39	12833491	12511	32.21	1024	1029	1023	1341	723	1032	1025.78	15.23	0	-3	1046	1039	1025	1018	1004	1042	1021	29	309	100	740	1	1	29350000	302	44.70	0.50	12	0.04	23.00	2046.00	1540	20230424	-33.25	1011	20240416	1.68	1295	-20.62	20240116	1011	1.68	20240416	1540	-33.25	20230424	1011	1.68	20240416	1.05	N	131180	100	29 억		4469747	N	N	0	N	00	N
80	20240417	100750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1028	-4	5	-0.39	12518966	12205	31.43	1024	1029	1023	1341	723	1032	1025.72	15.23	0	0	1046	1039	1025	1018	1004	1042	1021	29	309	100	740	1	1	29350000	302	44.70	0.50	12	0.04	23.00	2046.00	1540	20230424	-33.25	1011	20240416	1.68	1295	-20.62	20240116	1011	1.68	20240416	1540	-33.25	20230424	1011	1.68	20240416	1.05	N	131180	100	29 억		4469747	N	N	0	N	00	N
81	20240417	090748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1025	-7	5	-0.68	124929	122	0.31	1024	1025	1024	1341	723	1032	1024.01	15.23	0	0	1046	1039	1025	1018	1004	1042	1021	29	309	100	740	1	1	29350000	301	44.57	0.50	12	0.00	23.00	2046.00	1540	20230424	-33.44	1011	20240416	1.38	1295	-20.85	20240116	1011	1.38	20240416	1540	-33.44	20230424	1011	1.38	20240416	1.05	N	131180	100	29 억		4469747	N	N	0	N	00	N
82	20240416	160753	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1032	1	2	0.10	39745004	38837	127.61	1031	1032	1011	1340	722	1031	1023.38	15.23	0	287	1065	1047	1034	1016	1003	1041	1010	29	309	100	740	1	1	29350000	303	44.87	0.50	12	0.13	23.00	2046.00	1540	20230424	-32.99	1011	20240416	2.08	1295	-20.31	20240116	1011	2.08	20240416	1540	-32.99	20230424	1011	2.08	20240416	1.06	N	131180	100	29 억		4469460	N	N	0	N	00	N
83	20240416	150751	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1016	-15	5	-1.45	32423036	31712	104.20	1031	1031	1011	1340	722	1031	1022.42	15.23	0	284	1065	1047	1034	1016	1003	1041	1010	29	309	100	740	1	1	29350000	298	44.17	0.50	12	0.11	23.00	2046.00	1540	20230424	-34.03	1011	20240416	0.49	1295	-21.54	20240116	1011	0.49	20240416	1540	-34.03	20230424	1011	0.49	20240416	1.06	N	131180	100	29 억		4469460	N	N	0	N	00	N
84	20240416	140751	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1013	-18	5	-1.75	30282455	29604	97.27	1031	1031	1011	1340	722	1031	1022.92	15.23	0	242	1065	1047	1034	1016	1003	1041	1010	29	309	100	740	1	1	29350000	297	44.04	0.50	12	0.10	23.00	2046.00	1540	20230424	-34.22	1011	20240416	0.20	1295	-21.78	20240116	1011	0.20	20240416	1540	-34.22	20230424	1011	0.20	20240416	1.06	N	131180	100	29 억		4469460	N	N	0	N	00	N
85	20240416	130750	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1020	-11	5	-1.07	25191090	24584	80.78	1031	1031	1019	1340	722	1031	1024.69	15.23	0	44	1065	1047	1034	1016	1003	1041	1010	29	309	100	740	1	1	29350000	299	44.35	0.50	12	0.08	23.00	2046.00	1540	20230424	-33.77	1019	20240416	0.10	1295	-21.24	20240116	1019	0.10	20240416	1540	-33.77	20230424	1019	0.10	20240416	1.06	N	131180	100	29 억		4469460	N	N	0	N	00	N
86	20240416	120752	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1025	-6	5	-0.58	18944103	18465	60.67	1031	1031	1019	1340	722	1031	1025.95	15.23	0	-1	1065	1047	1034	1016	1003	1041	1010	29	309	100	740	1	1	29350000	301	44.57	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.44	1019	20240416	0.59	1295	-20.85	20240116	1019	0.59	20240416	1540	-33.44	20230424	1019	0.59	20240416	1.06	N	131180	100	29 억		4469460	N	N	0	N	00	N
87	20240416	110748	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1025	-6	5	-0.58	17657755	17209	56.54	1031	1031	1020	1340	722	1031	1026.08	15.23	0	-1	1065	1047	1034	1016	1003	1041	1010	29	309	100	740	1	1	29350000	301	44.57	0.50	12	0.06	23.00	2046.00	1540	20230424	-33.44	1020	20240416	0.49	1295	-20.85	20240116	1020	0.49	20240416	1540	-33.44	20230424	1020	0.49	20240416	1.06	N	131180	100	29 억		4469460	N	N	0	N	00	N
88	20240416	100742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1027	-4	5	-0.39	10001340	9712	31.91	1031	1031	1023	1340	722	1031	1029.79	15.23	0	0	1065	1047	1034	1016	1003	1041	1010	29	309	100	740	1	1	29350000	301	44.65	0.50	12	0.03	23.00	2046.00	1540	20230424	-33.31	1021	20240415	0.59	1295	-20.69	20240116	1021	0.59	20240415	1540	-33.31	20230424	1021	0.59	20240415	1.06	N	131180	100	29 억		4469460	N	N	0	N	00	N
89	20240416	090742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1031	0	3	0.00	295897	287	0.94	1031	1031	1031	1340	722	1031	1031.00	15.23	0	0	1065	1047	1034	1016	1003	1041	1010	29	309	100	740	1	1	29350000	303	44.83	0.50	12	0.00	23.00	2046.00	1540	20230424	-33.05	1021	20240415	0.98	1295	-20.39	20240116	1021	0.98	20240415	1540	-33.05	20230424	1021	0.98	20240415	1.06	N	131180	100	29 억		4469460	N	N	0	N	00	N
90	20240415	160740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1031	-21	5	-2.00	30891621	29935	73.54	1052	1052	1021	1367	737	1052	1031.96	15.23	0	-336	1064	1058	1047	1041	1030	1061	1044	29	315	100	750	1	1	29350000	303	44.83	0.50	12	0.10	23.00	2046.00	1540	20230424	-33.05	1021	20240415	0.98	1295	-20.39	20240116	1021	0.98	20240415	1540	-33.05	20230424	1021	0.98	20240415	1.06	N	131180	100	29 억		4469805	N	N	0	N	00	N
91	20240415	150744	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1035	-17	5	-1.62	29979435	29051	71.37	1052	1052	1021	1367	737	1052	1031.96	15.23	0	-336	1064	1058	1047	1041	1030	1061	1044	29	315	100	750	1	1	29350000	304	45.00	0.51	12	0.10	23.00	2046.00	1540	20230424	-32.79	1021	20240415	1.37	1295	-20.08	20240116	1021	1.37	20240415	1540	-32.79	20230424	1021	1.37	20240415	1.06	N	131180	100	29 억		4469805	N	N	0	N	00	N
92	20240415	140738	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1023	-29	5	-2.76	28837261	27938	68.63	1052	1052	1021	1367	737	1052	1032.19	15.23	0	-400	1064	1058	1047	1041	1030	1061	1044	29	315	100	750	1	1	29350000	300	44.48	0.50	12	0.10	23.00	2046.00	1540	20230424	-33.57	1021	20240415	0.20	1295	-21.00	20240116	1021	0.20	20240415	1540	-33.57	20230424	1021	0.20	20240415	1.06	N	131180	100	29 억		4469805	N	N	0	N	00	N
93	20240415	130730	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1023	-29	5	-2.76	28184288	27300	67.07	1052	1052	1021	1367	737	1052	1032.39	15.23	0	-479	1064	1058	1047	1041	1030	1061	1044	29	315	100	750	1	1	29350000	300	44.48	0.50	12	0.09	23.00	2046.00	1540	20230424	-33.57	1021	20240415	0.20	1295	-21.00	20240116	1021	0.20	20240415	1540	-33.57	20230424	1021	0.20	20240415	1.06	N	131180	100	29 억		4469805	N	N	0	N	00	N
94	20240415	120743	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1030	-22	5	-2.09	26689868	25839	63.48	1052	1052	1022	1367	737	1052	1032.93	15.23	0	-703	1064	1058	1047	1041	1030	1061	1044	29	315	100	750	1	1	29350000	302	44.78	0.50	12	0.09	23.00	2046.00	1540	20230424	-33.12	1022	20240415	0.78	1295	-20.46	20240116	1022	0.78	20240415	1540	-33.12	20230424	1022	0.78	20240415	1.06	N	131180	100	29 억		4469805	N	N	0	N	00	N
95	20240415	110743	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1023	-29	5	-2.76	22605198	21865	53.71	1052	1052	1022	1367	737	1052	1033.85	15.23	0	-786	1064	1058	1047	1041	1030	1061	1044	29	315	100	750	1	1	29350000	300	44.48	0.50	12	0.07	23.00	2046.00	1540	20230424	-33.57	1022	20240415	0.10	1295	-21.00	20240116	1022	0.10	20240415	1540	-33.57	20230424	1022	0.10	20240415	1.06	N	131180	100	29 억		4469805	N	N	0	N	00	N
96	20240415	100737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1038	-14	5	-1.33	8185096	7833	19.24	1052	1052	1037	1367	737	1052	1044.95	15.23	0	-1094	1064	1058	1047	1041	1030	1061	1044	29	315	100	750	1	1	29350000	305	45.13	0.51	12	0.03	23.00	2046.00	1540	20230424	-32.60	1036	20240412	0.19	1295	-19.85	20240116	1036	0.19	20240412	1540	-32.60	20230424	1036	0.19	20240412	1.06	N	131180	100	29 억		4469805	N	N	0	N	00	N
97	20240415	090744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1051	-1	5	-0.10	601420	572	1.41	1052	1052	1051	1367	737	1052	1051.43	15.23	0	-143	1064	1058	1047	1041	1030	1061	1044	29	315	100	750	1	1	29350000	308	45.70	0.51	12	0.00	23.00	2046.00	1540	20230424	-31.75	1036	20240412	1.45	1295	-18.84	20240116	1036	1.45	20240412	1540	-31.75	20230424	1036	1.45	20240412	1.06	N	131180	100	29 억		4469805	N	N	0	N	00	N
98	20240412	160737	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1052	7	2	0.67	42523107	40705	78.82	1048	1053	1036	1358	732	1045	1044.67	15.23	0	-413	1078	1061	1053	1036	1028	1057	1032	29	313	100	750	1	1	29350000	309	45.74	0.51	12	0.14	23.00	2046.00	1540	20230424	-31.69	1036	20240412	1.54	1295	-18.76	20240116	1036	1.54	20240412	1540	-31.69	20230424	1036	1.54	20240412	1.07	N	131180	100	29 억		4470218	N	N	0	N	00	N
99	20240412	150740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1052	7	2	0.67	41894011	40107	77.66	1048	1053	1036	1358	732	1045	1044.56	15.23	0	-572	1078	1061	1053	1036	1028	1057	1032	29	313	100	750	1	1	29350000	309	45.74	0.51	12	0.14	23.00	2046.00	1540	20230424	-31.69	1036	20240412	1.54	1295	-18.76	20240116	1036	1.54	20240412	1540	-31.69	20230424	1036	1.54	20240412	1.07	N	131180	100	29 억		4470218	N	N	0	N	00	N
100	20240412	140737	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1046	1	2	0.10	37591952	36008	69.73	1048	1050	1036	1358	732	1045	1043.99	15.23	0	874	1078	1061	1053	1036	1028	1057	1032	29	313	100	750	1	1	29350000	307	45.48	0.51	12	0.12	23.00	2046.00	1540	20230424	-32.08	1036	20240412	0.97	1295	-19.23	20240116	1036	0.97	20240412	1540	-32.08	20230424	1036	0.97	20240412	1.07	N	131180	100	29 억		4470218	N	N	0	N	00	N
101	20240412	130729	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1038	-7	5	-0.67	37588821	36005	69.72	1048	1050	1036	1358	732	1045	1043.99	15.23	0	874	1078	1061	1053	1036	1028	1057	1032	29	313	100	750	1	1	29350000	305	45.13	0.51	12	0.12	23.00	2046.00	1540	20230424	-32.60	1036	20240412	0.19	1295	-19.85	20240116	1036	0.19	20240412	1540	-32.60	20230424	1036	0.19	20240412	1.07	N	131180	100	29 억		4470218	N	N	0	N	00	N
102	20240412	120735	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1048	3	2	0.29	16738575	15980	30.94	1048	1050	1044	1358	732	1045	1047.47	15.23	0	-75	1078	1061	1053	1036	1028	1057	1032	29	313	100	750	1	1	29350000	308	45.57	0.51	12	0.05	23.00	2046.00	1540	20230424	-31.95	1044	20240412	0.38	1295	-19.07	20240116	1044	0.38	20240412	1540	-31.95	20230424	1044	0.38	20240412	1.07	N	131180	100	29 억		4470218	N	N	0	N	00	N
103	20240412	110733	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1045	0	3	0.00	16182204	15448	29.91	1048	1050	1044	1358	732	1045	1047.53	15.23	0	-75	1078	1061	1053	1036	1028	1057	1032	29	313	100	750	1	1	29350000	307	45.43	0.51	12	0.05	23.00	2046.00	1540	20230424	-32.14	1044	20240412	0.10	1295	-19.31	20240116	1044	0.10	20240412	1540	-32.14	20230424	1044	0.10	20240412	1.07	N	131180	100	29 억		4470218	N	N	0	N	00	N
104	20240412	100734	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1049	4	2	0.38	10585334	10093	19.54	1048	1050	1045	1358	732	1045	1048.78	15.23	0	-75	1078	1061	1053	1036	1028	1057	1032	29	313	100	750	1	1	29350000	308	45.61	0.51	12	0.03	23.00	2046.00	1540	20230424	-31.88	1045	20240412	0.38	1295	-19.00	20240116	1045	0.38	20240412	1540	-31.88	20230424	1045	0.38	20240412	1.07	N	131180	100	29 억		4470218	N	N	0	N	00	N
105	20240412	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1048	3	2	0.29	532384	508	0.98	1048	1048	1048	1358	732	1045	1048.00	15.23	0	-75	1078	1061	1053	1036	1028	1057	1032	29	313	100	750	1	1	29350000	308	45.57	0.51	12	0.00	23.00	2046.00	1540	20230424	-31.95	1045	20240411	0.29	1295	-19.07	20240116	1045	0.29	20240411	1540	-31.95	20230424	1045	0.29	20240411	1.07	N	131180	100	29 억		4470218	N	N	0	N	00	N
106	20240411	160728	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1045	-23	5	-2.15	53764129	50952	235.20	1068	1070	1045	1388	748	1068	1055.19	15.23	0	899	1084	1075	1067	1058	1050	1072	1055	29	320	100	760	1	1	29350000	307	45.43	0.51	12	0.17	23.00	2046.00	1540	20230424	-32.14	1045	20240411	0.00	1295	-19.31	20240116	1045	0.00	20240411	1540	-32.14	20230424	1045	0.00	20240411	1.07	N	131180	100	29 억		4469319	N	N	0	N	00	N
107	20240411	150736	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1054	-14	5	-1.31	52646069	49883	230.27	1068	1070	1046	1388	748	1068	1055.39	15.23	0	894	1084	1075	1067	1058	1050	1072	1055	29	320	100	760	1	1	29350000	309	45.83	0.52	12	0.17	23.00	2046.00	1540	20230424	-31.56	1046	20240411	0.76	1295	-18.61	20240116	1046	0.76	20240411	1540	-31.56	20230424	1046	0.76	20240411	1.07	N	131180	100	29 억		4469319	N	N	0	N	00	N
108	20240411	140732	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1048	-20	5	-1.87	51984182	49255	227.37	1068	1070	1046	1388	748	1068	1055.41	15.23	0	894	1084	1075	1067	1058	1050	1072	1055	29	320	100	760	1	1	29350000	308	45.57	0.51	12	0.17	23.00	2046.00	1540	20230424	-31.95	1046	20240411	0.19	1295	-19.07	20240116	1046	0.19	20240411	1540	-31.95	20230424	1046	0.19	20240411	1.07	N	131180	100	29 억		4469319	N	N	0	N	00	N
109	20240411	130723	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1052	-16	5	-1.50	38557344	36442	168.22	1068	1070	1050	1388	748	1068	1058.05	15.23	0	894	1084	1075	1067	1058	1050	1072	1055	29	320	100	760	1	1	29350000	309	45.74	0.51	12	0.12	23.00	2046.00	1540	20230424	-31.69	1050	20240411	0.19	1295	-18.76	20240116	1050	0.19	20240411	1540	-31.69	20230424	1050	0.19	20240411	1.07	N	131180	100	29 억		4469319	N	N	0	N	00	N
110	20240411	120734	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1060	-8	5	-0.75	17473964	16404	75.72	1068	1070	1057	1388	748	1068	1065.23	15.23	0	3	1084	1075	1067	1058	1050	1072	1055	29	320	100	760	1	1	29350000	311	46.09	0.52	12	0.06	23.00	2046.00	1540	20230424	-31.17	1057	20240411	0.28	1295	-18.15	20240116	1057	0.28	20240411	1540	-31.17	20230424	1057	0.28	20240411	1.07	N	131180	100	29 억		4469319	N	N	0	N	00	N
111	20240411	110727	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1058	-10	5	-0.94	15394791	14440	66.66	1068	1070	1057	1388	748	1068	1066.12	15.23	0	3	1084	1075	1067	1058	1050	1072	1055	29	320	100	760	1	1	29350000	311	46.00	0.52	12	0.05	23.00	2046.00	1540	20230424	-31.30	1057	20240411	0.09	1295	-18.30	20240116	1057	0.09	20240411	1540	-31.30	20230424	1057	0.09	20240411	1.07	N	131180	100	29 억		4469319	N	N	0	N	00	N
112	20240411	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1063	-5	5	-0.47	9696775	9064	41.84	1068	1070	1063	1388	748	1068	1069.81	15.23	0	3	1084	1075	1067	1058	1050	1072	1055	29	320	100	760	1	1	29350000	312	46.22	0.52	12	0.03	23.00	2046.00	1540	20230424	-30.97	1059	20240409	0.38	1295	-17.92	20240116	1059	0.38	20240409	1540	-30.97	20230424	1059	0.38	20240409	1.07	N	131180	100	29 억		4469319	N	N	0	N	00	N
113	20240411	090730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1068	0	3	0.00	190106	178	0.82	1068	1070	1068	1388	748	1068	1068.01	15.23	0	0	1084	1075	1067	1058	1050	1072	1055	29	320	100	760	1	1	29350000	313	46.43	0.52	12	0.00	23.00	2046.00	1540	20230424	-30.65	1059	20240409	0.85	1295	-17.53	20240116	1059	0.85	20240409	1540	-30.65	20230424	1059	0.85	20240409	1.07	N	131180	100	29 억		4469319	N	N	0	N	00	N
114	20240409	160718	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1068	-4	5	-0.37	22951466	21581	131.86	1071	1076	1059	1393	751	1072	1063.45	15.23	0	-145	1087	1079	1071	1063	1055	1083	1067	29	321	100	770	1	1	29350000	313	46.43	0.52	12	0.07	23.00	2046.00	1540	20230424	-30.65	1059	20240409	0.85	1295	-17.53	20240116	1059	0.85	20240409	1540	-30.65	20230424	1059	0.85	20240409	1.07	N	131180	100	29 억		4469339	N	N	0	N	00	N
115	20240409	150724	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1068	-4	5	-0.37	21419010	20140	123.05	1071	1076	1060	1393	751	1072	1063.51	15.23	0	-146	1087	1079	1071	1063	1055	1083	1067	29	321	100	770	1	1	29350000	313	46.43	0.52	12	0.07	23.00	2046.00	1540	20230424	-30.65	1060	20240409	0.75	1295	-17.53	20240116	1060	0.75	20240409	1540	-30.65	20230424	1060	0.75	20240409	1.07	N	131180	100	29 억		4469339	N	N	0	N	00	N
116	20240409	140728	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1069	-3	5	-0.28	12176258	11428	69.82	1071	1076	1060	1393	751	1072	1065.48	15.23	0	-190	1087	1079	1071	1063	1055	1083	1067	29	321	100	770	1	1	29350000	314	46.48	0.52	12	0.04	23.00	2046.00	1540	20230424	-30.58	1060	20240409	0.85	1295	-17.45	20240116	1060	0.85	20240409	1540	-30.58	20230424	1060	0.85	20240409	1.07	N	131180	100	29 억		4469339	N	N	0	N	00	N
117	20240409	130722	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1065	-7	5	-0.65	12102638	11359	69.40	1071	1076	1060	1393	751	1072	1065.47	15.23	0	-190	1087	1079	1071	1063	1055	1083	1067	29	321	100	770	1	1	29350000	313	46.30	0.52	12	0.04	23.00	2046.00	1540	20230424	-30.84	1060	20240409	0.47	1295	-17.76	20240116	1060	0.47	20240409	1540	-30.84	20230424	1060	0.47	20240409	1.07	N	131180	100	29 억		4469339	N	N	0	N	00	N
118	20240409	120723	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1062	-10	5	-0.93	9275166	8708	53.20	1071	1076	1060	1393	751	1072	1065.13	15.23	0	-190	1087	1079	1071	1063	1055	1083	1067	29	321	100	770	1	1	29350000	312	46.17	0.52	12	0.03	23.00	2046.00	1540	20230424	-31.04	1060	20240409	0.19	1295	-17.99	20240116	1060	0.19	20240409	1540	-31.04	20230424	1060	0.19	20240409	1.07	N	131180	100	29 억		4469339	N	N	0	N	00	N
119	20240409	110723	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1062	-10	5	-0.93	5679658	5321	32.51	1071	1076	1061	1393	751	1072	1067.40	15.23	0	-148	1087	1079	1071	1063	1055	1083	1067	29	321	100	770	1	1	29350000	312	46.17	0.52	12	0.02	23.00	2046.00	1540	20230424	-31.04	1061	20240409	0.09	1295	-17.99	20240116	1061	0.09	20240409	1540	-31.04	20230424	1061	0.09	20240409	1.07	N	131180	100	29 억		4469339	N	N	0	N	00	N
120	20240409	100717	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1070	-2	5	-0.19	3891967	3638	22.23	1071	1076	1062	1393	751	1072	1069.81	15.23	0	-59	1087	1079	1071	1063	1055	1083	1067	29	321	100	770	1	1	29350000	314	46.52	0.52	12	0.01	23.00	2046.00	1540	20230424	-30.52	1062	20240409	0.75	1295	-17.37	20240116	1062	0.75	20240409	1540	-30.52	20230424	1062	0.75	20240409	1.07	N	131180	100	29 억		4469339	N	N	0	N	00	N
121	20240409	090731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1076	4	2	0.37	2299311	2145	13.11	1071	1076	1071	1393	751	1072	1071.94	15.23	0	-3	1087	1079	1071	1063	1055	1083	1067	29	321	100	770	1	1	29350000	316	46.78	0.53	12	0.01	23.00	2046.00	1540	20230424	-30.13	1063	20240408	1.22	1295	-16.91	20240116	1063	1.22	20240408	1540	-30.13	20230424	1063	1.22	20240408	1.07	N	131180	100	29 억		4469339	N	N	0	N	00	N
122	20240408	160716	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1072	-7	5	-0.65	17557771	16367	60.15	1071	1079	1063	1402	756	1079	1072.75	15.23	0	9	1094	1086	1078	1070	1062	1082	1066	29	323	100	770	1	1	29350000	315	46.61	0.52	12	0.06	23.00	2046.00	1540	20230424	-30.39	1063	20240408	0.85	1295	-17.22	20240116	1063	0.85	20240408	1540	-30.39	20230424	1063	0.85	20240408	1.07	N	131180	100	29 억		4469330	N	N	0	N	00	N
123	20240408	150721	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1067	-12	5	-1.11	16358203	15248	56.04	1071	1079	1063	1402	756	1079	1072.81	15.23	0	0	1094	1086	1078	1070	1062	1082	1066	29	323	100	770	1	1	29350000	313	46.39	0.52	12	0.05	23.00	2046.00	1540	20230424	-30.71	1063	20240408	0.38	1295	-17.61	20240116	1063	0.38	20240408	1540	-30.71	20230424	1063	0.38	20240408	1.07	N	131180	100	29 억		4469330	N	N	0	N	00	N
124	20240408	140723	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1078	-1	5	-0.09	5061126	4717	17.34	1071	1078	1068	1402	756	1079	1072.95	15.23	0	0	1094	1086	1078	1070	1062	1082	1066	29	323	100	770	1	1	29350000	316	46.87	0.53	12	0.02	23.00	2046.00	1540	20230424	-30.00	1068	20240408	0.94	1295	-16.76	20240116	1068	0.94	20240408	1540	-30.00	20230424	1068	0.94	20240408	1.07	N	131180	100	29 억		4469330	N	N	0	N	00	N
125	20240408	130719	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1076	-3	5	-0.28	4352031	4058	14.91	1071	1078	1068	1402	756	1079	1072.46	15.23	0	0	1094	1086	1078	1070	1062	1082	1066	29	323	100	770	1	1	29350000	316	46.78	0.53	12	0.01	23.00	2046.00	1540	20230424	-30.13	1068	20240408	0.75	1295	-16.91	20240116	1068	0.75	20240408	1540	-30.13	20230424	1068	0.75	20240408	1.07	N	131180	100	29 억		4469330	N	N	0	N	00	N
126	20240408	120723	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1075	-4	5	-0.37	4226230	3941	14.48	1071	1078	1068	1402	756	1079	1072.38	15.23	0	0	1094	1086	1078	1070	1062	1082	1066	29	323	100	770	1	1	29350000	316	46.74	0.53	12	0.01	23.00	2046.00	1540	20230424	-30.19	1068	20240408	0.66	1295	-16.99	20240116	1068	0.66	20240408	1540	-30.19	20230424	1068	0.66	20240408	1.07	N	131180	100	29 억		4469330	N	N	0	N	00	N
127	20240408	110724	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1069	-10	5	-0.93	2509868	2346	8.62	1071	1078	1068	1402	756	1079	1069.85	15.23	0	0	1094	1086	1078	1070	1062	1082	1066	29	323	100	770	1	1	29350000	314	46.48	0.52	12	0.01	23.00	2046.00	1540	20230424	-30.58	1068	20240408	0.09	1295	-17.45	20240116	1068	0.09	20240408	1540	-30.58	20230424	1068	0.09	20240408	1.07	N	131180	100	29 억		4469330	N	N	0	N	00	N
128	20240408	100715	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1070	-9	5	-0.83	1409800	1317	4.84	1071	1078	1068	1402	756	1079	1070.46	15.23	0	0	1094	1086	1078	1070	1062	1082	1066	29	323	100	770	1	1	29350000	314	46.52	0.52	12	0.00	23.00	2046.00	1540	20230424	-30.52	1068	20240408	0.19	1295	-17.37	20240116	1068	0.19	20240408	1540	-30.52	20230424	1068	0.19	20240408	1.07	N	131180	100	29 억		4469330	N	N	0	N	00	N
129	20240408	090723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1071	-8	5	-0.74	163863	153	0.56	1071	1071	1071	1402	756	1079	1071.00	15.23	0	0	1094	1086	1078	1070	1062	1082	1066	29	323	100	770	1	1	29350000	314	46.57	0.52	12	0.00	23.00	2046.00	1540	20230424	-30.45	1070	20240405	0.09	1295	-17.30	20240116	1070	0.09	20240405	1540	-30.45	20230424	1070	0.09	20240405	1.07	N	131180	100	29 억		4469330	N	N	0	N	00	N
130	20240405	160722	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1079	-3	5	-0.28	29326653	27209	133.50	1086	1086	1070	1406	758	1082	1077.82	15.23	0	-125	1090	1086	1083	1079	1076	1088	1081	29	324	100	770	1	1	29350000	317	46.91	0.53	12	0.09	23.00	2046.00	1540	20230424	-29.94	1070	20240405	0.84	1295	-16.68	20240116	1070	0.84	20240405	1540	-29.94	20230424	1070	0.84	20240405	1.07	N	131180	100	29 억		4469455	N	N	0	N	00	N
131	20240405	150717	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1078	-4	5	-0.37	26326228	24424	119.84	1086	1086	1070	1406	758	1082	1077.88	15.23	0	-113	1090	1086	1083	1079	1076	1088	1081	29	324	100	770	1	1	29350000	316	46.87	0.53	12	0.08	23.00	2046.00	1540	20230424	-30.00	1070	20240405	0.75	1295	-16.76	20240116	1070	0.75	20240405	1540	-30.00	20230424	1070	0.75	20240405	1.07	N	131180	100	29 억		4469455	N	N	0	N	00	N
132	20240405	140717	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1082	0	3	0.00	21863124	20286	99.53	1086	1086	1070	1406	758	1082	1077.74	15.23	0	-116	1090	1086	1083	1079	1076	1088	1081	29	324	100	770	1	1	29350000	318	47.04	0.53	12	0.07	23.00	2046.00	1540	20230424	-29.74	1070	20240405	1.12	1295	-16.45	20240116	1070	1.12	20240405	1540	-29.74	20230424	1070	1.12	20240405	1.07	N	131180	100	29 억		4469455	N	N	0	N	00	N
133	20240405	130716	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1078	-4	5	-0.37	21244398	19713	96.72	1086	1086	1070	1406	758	1082	1077.68	15.23	0	-116	1090	1086	1083	1079	1076	1088	1081	29	324	100	770	1	1	29350000	316	46.87	0.53	12	0.07	23.00	2046.00	1540	20230424	-30.00	1070	20240405	0.75	1295	-16.76	20240116	1070	0.75	20240405	1540	-30.00	20230424	1070	0.75	20240405	1.07	N	131180	100	29 억		4469455	N	N	0	N	00	N
134	20240405	120716	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1084	2	2	0.18	21008203	19494	95.65	1086	1086	1070	1406	758	1082	1077.68	15.23	0	-116	1090	1086	1083	1079	1076	1088	1081	29	324	100	770	1	1	29350000	318	47.13	0.53	12	0.07	23.00	2046.00	1540	20230424	-29.61	1070	20240405	1.31	1295	-16.29	20240116	1070	1.31	20240405	1540	-29.61	20230424	1070	1.31	20240405	1.07	N	131180	100	29 억		4469455	N	N	0	N	00	N
135	20240405	110721	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1070	-12	5	-1.11	14806970	13724	67.34	1086	1086	1070	1406	758	1082	1078.91	15.23	0	-116	1090	1086	1083	1079	1076	1088	1081	29	324	100	770	1	1	29350000	314	46.52	0.52	12	0.05	23.00	2046.00	1540	20230424	-30.52	1070	20240405	0.00	1295	-17.37	20240116	1070	0.00	20240405	1540	-30.52	20230424	1070	0.00	20240405	1.07	N	131180	100	29 억		4469455	N	N	0	N	00	N
136	20240405	100621	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1084	2	2	0.18	7241568	6681	32.78	1086	1086	1080	1406	758	1082	1083.90	15.23	0	0	1090	1086	1083	1079	1076	1088	1081	29	324	100	770	1	1	29350000	318	47.13	0.53	12	0.02	23.00	2046.00	1540	20230424	-29.61	1080	20240405	0.37	1295	-16.29	20240116	1080	0.37	20240405	1540	-29.61	20230424	1080	0.37	20240405	1.07	N	131180	100	29 억		4469455	N	N	0	N	00	N
137	20240405	090708	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1080	-2	5	-0.18	695760	641	3.15	1086	1086	1080	1406	758	1082	1085.43	15.23	0	0	1090	1086	1083	1079	1076	1088	1081	29	324	100	770	1	1	29350000	317	46.96	0.53	12	0.00	23.00	2046.00	1540	20230424	-29.87	1080	20240405	0.00	1295	-16.60	20240116	1080	0.00	20240405	1540	-29.87	20230424	1080	0.00	20240405	1.07	N	131180	100	29 억		4469455	N	N	0	N	00	N
138	20240404	160708	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1082	2	2	0.19	22083757	20380	58.68	1080	1087	1080	1404	756	1080	1083.60	15.23	0	-778	1097	1088	1084	1075	1071	1086	1073	29	324	100	770	1	1	29350000	318	47.04	0.53	12	0.07	23.00	2046.00	1540	20230424	-29.74	1080	20240404	0.19	1295	-16.45	20240116	1080	0.19	20240404	1540	-29.74	20230424	1080	0.19	20240404	1.06	N	131180	100	29 억		4470233	N	N	0	N	00	N
139	20240404	150705	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1084	4	2	0.37	20124009	18569	53.47	1080	1087	1080	1404	756	1080	1083.74	15.23	0	-797	1097	1088	1084	1075	1071	1086	1073	29	324	100	770	1	1	29350000	318	47.13	0.53	12	0.06	23.00	2046.00	1540	20230424	-29.61	1080	20240404	0.37	1295	-16.29	20240116	1080	0.37	20240404	1540	-29.61	20230424	1080	0.37	20240404	1.06	N	131180	100	29 억		4470233	N	N	0	N	00	N
140	20240404	140708	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1086	6	2	0.56	18116034	16716	48.13	1080	1087	1080	1404	756	1080	1083.75	15.23	0	-64	1097	1088	1084	1075	1071	1086	1073	29	324	100	770	1	1	29350000	319	47.22	0.53	12	0.06	23.00	2046.00	1540	20230424	-29.48	1080	20240404	0.56	1295	-16.14	20240116	1080	0.56	20240404	1540	-29.48	20230424	1080	0.56	20240404	1.06	N	131180	100	29 억		4470233	N	N	0	N	00	N
141	20240404	130700	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1087	7	2	0.65	14297148	13199	38.01	1080	1087	1080	1404	756	1080	1083.20	15.23	0	-64	1097	1088	1084	1075	1071	1086	1073	29	324	100	770	1	1	29350000	319	47.26	0.53	12	0.04	23.00	2046.00	1540	20230424	-29.42	1080	20240404	0.65	1295	-16.06	20240116	1080	0.65	20240404	1540	-29.42	20230424	1080	0.65	20240404	1.06	N	131180	100	29 억		4470233	N	N	0	N	00	N
142	20240404	120705	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1085	5	2	0.46	13663174	12615	36.32	1080	1086	1080	1404	756	1080	1083.09	15.23	0	-47	1097	1088	1084	1075	1071	1086	1073	29	324	100	770	1	1	29350000	318	47.17	0.53	12	0.04	23.00	2046.00	1540	20230424	-29.55	1080	20240404	0.46	1295	-16.22	20240116	1080	0.46	20240404	1540	-29.55	20230424	1080	0.46	20240404	1.06	N	131180	100	29 억		4470233	N	N	0	N	00	N
143	20240404	110707	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1086	6	2	0.56	12632927	11666	33.59	1080	1086	1080	1404	756	1080	1082.88	15.23	0	-47	1097	1088	1084	1075	1071	1086	1073	29	324	100	770	1	1	29350000	319	47.22	0.53	12	0.04	23.00	2046.00	1540	20230424	-29.48	1080	20240404	0.56	1295	-16.14	20240116	1080	0.56	20240404	1540	-29.48	20230424	1080	0.56	20240404	1.06	N	131180	100	29 억		4470233	N	N	0	N	00	N
144	20240404	100707	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1084	4	2	0.37	8814580	8145	23.45	1080	1085	1080	1404	756	1080	1082.21	15.23	0	-4	1097	1088	1084	1075	1071	1086	1073	29	324	100	770	1	1	29350000	318	47.13	0.53	12	0.03	23.00	2046.00	1540	20230424	-29.61	1080	20240404	0.37	1295	-16.29	20240116	1080	0.37	20240404	1540	-29.61	20230424	1080	0.37	20240404	1.06	N	131180	100	29 억		4470233	N	N	0	N	00	N
145	20240404	090706	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1082	2	2	0.19	2107083	1951	5.62	1080	1082	1080	1404	756	1080	1080.00	15.23	0	0	1097	1088	1084	1075	1071	1086	1073	29	324	100	770	1	1	29350000	318	47.04	0.53	12	0.01	23.00	2046.00	1540	20230424	-29.74	1080	20240404	0.19	1295	-16.45	20240116	1080	0.19	20240404	1540	-29.74	20230424	1080	0.19	20240404	1.06	N	131180	100	29 억		4470233	N	N	0	N	00	N
146	20240403	160705	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1080	-5	5	-0.46	37475582	34529	68.82	1086	1093	1080	1410	760	1085	1085.42	15.23	0	-1111	1109	1096	1088	1075	1067	1093	1072	29	325	100	780	1	1	29350000	317	46.96	0.53	12	0.12	23.00	2046.00	1540	20230424	-29.87	1080	20240403	0.00	1295	-16.60	20240116	1080	0.00	20240403	1540	-29.87	20230424	1080	0.00	20240403	1.06	N	131180	100	29 억		4470392	N	N	0	N	00	N
147	20240403	150704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1090	5	2	0.46	33005910	30399	60.59	1086	1093	1082	1410	760	1085	1085.76	15.23	0	-1136	1109	1096	1088	1075	1067	1093	1072	29	325	100	780	1	1	29350000	320	47.39	0.53	12	0.10	23.00	2046.00	1540	20230424	-29.22	1080	20240402	0.93	1295	-15.83	20240116	1080	0.93	20240402	1540	-29.22	20230424	1080	0.93	20240402	1.06	N	131180	100	29 억		4470392	N	N	0	N	00	N
148	20240403	140659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1090	5	2	0.46	21935988	20211	40.29	1086	1093	1082	1410	760	1085	1085.35	15.23	0	-999	1109	1096	1088	1075	1067	1093	1072	29	325	100	780	1	1	29350000	320	47.39	0.53	12	0.07	23.00	2046.00	1540	20230424	-29.22	1080	20240402	0.93	1295	-15.83	20240116	1080	0.93	20240402	1540	-29.22	20230424	1080	0.93	20240402	1.06	N	131180	100	29 억		4470392	N	N	0	N	00	N
149	20240403	130659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1090	5	2	0.46	21419369	19737	39.34	1086	1093	1082	1410	760	1085	1085.24	15.23	0	-544	1109	1096	1088	1075	1067	1093	1072	29	325	100	780	1	1	29350000	320	47.39	0.53	12	0.07	23.00	2046.00	1540	20230424	-29.22	1080	20240402	0.93	1295	-15.83	20240116	1080	0.93	20240402	1540	-29.22	20230424	1080	0.93	20240402	1.06	N	131180	100	29 억		4470392	N	N	0	N	00	N
150	20240403	120658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1090	5	2	0.46	20427132	18825	37.52	1086	1093	1082	1410	760	1085	1085.11	15.23	0	-152	1109	1096	1088	1075	1067	1093	1072	29	325	100	780	1	1	29350000	320	47.39	0.53	12	0.06	23.00	2046.00	1540	20230424	-29.22	1080	20240402	0.93	1295	-15.83	20240116	1080	0.93	20240402	1540	-29.22	20230424	1080	0.93	20240402	1.06	N	131180	100	29 억		4470392	N	N	0	N	00	N
151	20240403	110701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1088	3	2	0.28	6115177	5622	11.21	1086	1093	1082	1410	760	1085	1087.72	15.23	0	-152	1109	1096	1088	1075	1067	1093	1072	29	325	100	780	1	1	29350000	319	47.30	0.53	12	0.02	23.00	2046.00	1540	20230424	-29.35	1080	20240402	0.74	1295	-15.98	20240116	1080	0.74	20240402	1540	-29.35	20230424	1080	0.74	20240402	1.06	N	131180	100	29 억		4470392	N	N	0	N	00	N
152	20240403	100701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1086	1	2	0.09	2343335	2158	4.30	1086	1087	1082	1410	760	1085	1085.88	15.23	0	-152	1109	1096	1088	1075	1067	1093	1072	29	325	100	780	1	1	29350000	319	47.22	0.53	12	0.01	23.00	2046.00	1540	20230424	-29.48	1080	20240402	0.56	1295	-16.14	20240116	1080	0.56	20240402	1540	-29.48	20230424	1080	0.56	20240402	1.06	N	131180	100	29 억		4470392	N	N	0	N	00	N
153	20240403	090701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1085	0	3	0.00	670006	617	1.23	1086	1086	1085	1410	760	1085	1085.91	15.23	0	-123	1109	1096	1088	1075	1067	1093	1072	29	325	100	780	1	1	29350000	318	47.17	0.53	12	0.00	23.00	2046.00	1540	20230424	-29.55	1080	20240402	0.46	1295	-16.22	20240116	1080	0.46	20240402	1540	-29.55	20230424	1080	0.46	20240402	1.06	N	131180	100	29 억		4470392	N	N	0	N	00	N
154	20240402	160650	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1085	-7	5	-0.64	54443578	50170	113.06	1101	1101	1080	1419	765	1092	1085.18	15.23	0	-428	1102	1096	1089	1083	1076	1093	1080	29	327	100	780	1	1	29350000	318	47.17	0.53	12	0.17	23.00	2046.00	1540	20230424	-29.55	1080	20240402	0.46	1295	-16.22	20240116	1080	0.46	20240402	1540	-29.55	20230424	1080	0.46	20240402	1.06	N	131180	100	29 억		4470684	N	N	0	N	00	N
155	20240402	150657	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1086	-6	5	-0.55	53308468	49124	110.71	1101	1101	1080	1419	765	1092	1085.18	15.23	0	-428	1102	1096	1089	1083	1076	1093	1080	29	327	100	780	1	1	29350000	319	47.22	0.53	12	0.17	23.00	2046.00	1540	20230424	-29.48	1080	20240402	0.56	1295	-16.14	20240116	1080	0.56	20240402	1540	-29.48	20230424	1080	0.56	20240402	1.06	N	131180	100	29 억		4470684	N	N	0	N	00	N
156	20240402	140659	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1084	-8	5	-0.73	47441526	43721	98.53	1101	1101	1080	1419	765	1092	1085.10	15.23	0	-408	1102	1096	1089	1083	1076	1093	1080	29	327	100	780	1	1	29350000	318	47.13	0.53	12	0.15	23.00	2046.00	1540	20230424	-29.61	1080	20240402	0.37	1295	-16.29	20240116	1080	0.37	20240402	1540	-29.61	20230424	1080	0.37	20240402	1.06	N	131180	100	29 억		4470684	N	N	0	N	00	N
157	20240402	130649	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1083	-9	5	-0.82	44771139	41254	92.97	1101	1101	1080	1419	765	1092	1085.26	15.23	0	-408	1102	1096	1089	1083	1076	1093	1080	29	327	100	780	1	1	29350000	318	47.09	0.53	12	0.14	23.00	2046.00	1540	20230424	-29.68	1080	20240402	0.28	1295	-16.37	20240116	1080	0.28	20240402	1540	-29.68	20230424	1080	0.28	20240402	1.06	N	131180	100	29 억		4470684	N	N	0	N	00	N
158	20240402	120646	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1084	-8	5	-0.73	41486241	38222	86.14	1101	1101	1080	1419	765	1092	1085.40	15.23	0	-406	1102	1096	1089	1083	1076	1093	1080	29	327	100	780	1	1	29350000	318	47.13	0.53	12	0.13	23.00	2046.00	1540	20230424	-29.61	1080	20240402	0.37	1295	-16.29	20240116	1080	0.37	20240402	1540	-29.61	20230424	1080	0.37	20240402	1.06	N	131180	100	29 억		4470684	N	N	0	N	00	N
159	20240402	110651	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1081	-11	5	-1.01	35608386	32788	73.89	1101	1101	1080	1419	765	1092	1086.02	15.23	0	-267	1102	1096	1089	1083	1076	1093	1080	29	327	100	780	1	1	29350000	317	47.00	0.53	12	0.11	23.00	2046.00	1540	20230424	-29.81	1080	20240402	0.09	1295	-16.53	20240116	1080	0.09	20240402	1540	-29.81	20230424	1080	0.09	20240402	1.06	N	131180	100	29 억		4470684	N	N	0	N	00	N
160	20240402	100652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1088	-4	5	-0.37	16912795	15507	34.95	1101	1101	1083	1419	765	1092	1090.66	15.23	0	-267	1102	1096	1089	1083	1076	1093	1080	29	327	100	780	1	1	29350000	319	47.30	0.53	12	0.05	23.00	2046.00	1540	20230424	-29.35	1082	20240401	0.55	1295	-15.98	20240116	1082	0.55	20240401	1540	-29.35	20230424	1082	0.55	20240401	1.06	N	131180	100	29 억		4470684	N	N	0	N	00	N
161	20240402	090652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1100	8	2	0.73	1539719	1404	3.16	1101	1101	1093	1419	765	1092	1096.67	15.23	0	-129	1102	1096	1089	1083	1076	1093	1080	29	327	100	780	1	1	29350000	323	47.83	0.54	12	0.00	23.00	2046.00	1540	20230424	-28.57	1082	20240401	1.66	1295	-15.06	20240116	1082	1.66	20240401	1540	-28.57	20230424	1082	1.66	20240401	1.06	N	131180	100	29 억		4470684	N	N	0	N	00	N
162	20240401	160649	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1092	-2	5	-0.18	48307895	44373	101.56	1094	1095	1082	1422	766	1094	1088.60	15.23	0	-577	1120	1107	1095	1082	1070	1101	1076	29	328	100	780	1	1	29350000	321	47.48	0.53	12	0.15	23.00	2046.00	1540	20230424	-29.09	1082	20240401	0.92	1295	-15.68	20240116	1082	0.92	20240401	1540	-29.09	20230424	1082	0.92	20240401	1.06	N	131180	100	29 억		4470989	N	N	0	N	00	N
163	20240401	150651	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1089	-5	5	-0.46	45444010	41749	95.55	1094	1095	1082	1422	766	1094	1088.51	15.23	0	-577	1120	1107	1095	1082	1070	1101	1076	29	328	100	780	1	1	29350000	320	47.35	0.53	12	0.14	23.00	2046.00	1540	20230424	-29.29	1082	20240401	0.65	1295	-15.91	20240116	1082	0.65	20240401	1540	-29.29	20230424	1082	0.65	20240401	1.06	N	131180	100	29 억		4470989	N	N	0	N	00	N
164	20240401	140646	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1091	-3	5	-0.27	43439797	39909	91.34	1094	1095	1082	1422	766	1094	1088.47	15.23	0	-577	1120	1107	1095	1082	1070	1101	1076	29	328	100	780	1	1	29350000	320	47.43	0.53	12	0.14	23.00	2046.00	1540	20230424	-29.16	1082	20240401	0.83	1295	-15.75	20240116	1082	0.83	20240401	1540	-29.16	20230424	1082	0.83	20240401	1.06	N	131180	100	29 억		4470989	N	N	0	N	00	N
165	20240401	130644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1088	-6	5	-0.55	28998888	26584	60.84	1094	1095	1084	1422	766	1094	1090.84	15.23	0	-559	1120	1107	1095	1082	1070	1101	1076	29	328	100	780	1	1	29350000	319	47.30	0.53	12	0.09	23.00	2046.00	1540	20230424	-29.35	1083	20240329	0.46	1295	-15.98	20240116	1083	0.46	20240329	1540	-29.35	20230424	1083	0.46	20240329	1.06	N	131180	100	29 억		4470989	N	N	0	N	00	N
166	20240401	120650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1091	-3	5	-0.27	21592718	19760	45.22	1094	1095	1085	1422	766	1094	1092.75	15.23	0	-811	1120	1107	1095	1082	1070	1101	1076	29	328	100	780	1	1	29350000	320	47.43	0.53	12	0.07	23.00	2046.00	1540	20230424	-29.16	1083	20240329	0.74	1295	-15.75	20240116	1083	0.74	20240329	1540	-29.16	20230424	1083	0.74	20240329	1.06	N	131180	100	29 억		4470989	N	N	0	N	00	N
167	20240401	110649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1092	-2	5	-0.18	16936213	15490	35.45	1094	1095	1085	1422	766	1094	1093.36	15.23	0	-806	1120	1107	1095	1082	1070	1101	1076	29	328	100	780	1	1	29350000	321	47.48	0.53	12	0.05	23.00	2046.00	1540	20230424	-29.09	1083	20240329	0.83	1295	-15.68	20240116	1083	0.83	20240329	1540	-29.09	20230424	1083	0.83	20240329	1.06	N	131180	100	29 억		4470989	N	N	0	N	00	N
168	20240401	100646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1095	1	2	0.09	13432384	12280	28.11	1094	1095	1086	1422	766	1094	1093.84	15.23	0	-863	1120	1107	1095	1082	1070	1101	1076	29	328	100	780	1	1	29350000	321	47.61	0.54	12	0.04	23.00	2046.00	1540	20230424	-28.90	1083	20240329	1.11	1295	-15.44	20240116	1083	1.11	20240329	1540	-28.90	20230424	1083	1.11	20240329	1.06	N	131180	100	29 억		4470989	N	N	0	N	00	N
169	20240401	090646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1094	0	3	0.00	5519228	5045	11.55	1094	1094	1092	1422	766	1094	1094.00	15.23	0	-701	1120	1107	1095	1082	1070	1101	1076	29	328	100	780	1	1	29350000	321	47.57	0.53	12	0.02	23.00	2046.00	1540	20230424	-28.96	1083	20240329	1.02	1295	-15.52	20240116	1083	1.02	20240329	1540	-28.96	20230424	1083	1.02	20240329	1.06	N	131180	100	29 억		4470989	N	N	0	N	00	N