KissMeData/424960/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161324	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13960	660	2	4.96	77541110130	5278916	719.02	14600	15420	13740	17290	9310	13300	14689.32	3.28	-49185	13780	13540	13250	13010	12720	13395	12865	78	3990	500	8240	10	1	15569340	2173	-36.83	9.79	12	33.91	-379.00	1426.00	30000	20230901	-53.47	9960	20231113	40.16	21100	-33.84	20240102	11100	25.77	20240304	30000	-53.47	20230901	9960	40.16	20231113	2.05	N	424960	500	77 억	511027	N	N	0	N	N
3	20240430	151336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13960	660	2	4.96	76684935600	5217508	710.66	14600	15420	13740	17290	9310	13300	14697.62	3.28	-57018	13780	13540	13250	13010	12720	13395	12865	78	3990	500	8240	10	1	15569340	2173	-36.83	9.79	12	33.51	-379.00	1426.00	30000	20230901	-53.47	9960	20231113	40.16	21100	-33.84	20240102	11100	25.77	20240304	30000	-53.47	20230901	9960	40.16	20231113	2.05	N	424960	500	77 억	511027	N	N	0	N	N
4	20240430	141343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14070	770	2	5.79	61325549560	4146145	564.73	14600	15420	13770	17290	9310	13300	14790.98	3.28	-78057	13780	13540	13250	13010	12720	13395	12865	78	3990	500	8240	10	1	15569340	2191	-37.12	9.87	12	26.63	-379.00	1426.00	30000	20230901	-53.10	9960	20231113	41.27	21100	-33.32	20240102	11100	26.76	20240304	30000	-53.10	20230901	9960	41.27	20231113	2.05	N	424960	500	77 억	511027	N	N	0	N	N
5	20240430	131339	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14230	930	2	6.99	58596757510	3952090	538.30	14600	15420	14000	17290	9310	13300	14826.78	3.28	-88356	13780	13540	13250	13010	12720	13395	12865	78	3990	500	8240	10	1	15569340	2216	-37.55	9.98	12	25.38	-379.00	1426.00	30000	20230901	-52.57	9960	20231113	42.87	21100	-32.56	20240102	11100	28.20	20240304	30000	-52.57	20230901	9960	42.87	20231113	2.05	N	424960	500	77 억	511027	N	N	0	N	N
6	20240430	121334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14260	960	2	7.22	57505646170	3875683	527.89	14600	15420	14000	17290	9310	13300	14837.55	3.28	-82148	13780	13540	13250	13010	12720	13395	12865	78	3990	500	8240	10	1	15569340	2220	-37.63	10.00	12	24.89	-379.00	1426.00	30000	20230901	-52.47	9960	20231113	43.17	21100	-32.42	20240102	11100	28.47	20240304	30000	-52.47	20230901	9960	43.17	20231113	2.05	N	424960	500	77 억	511027	N	N	0	N	N
7	20240430	111329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14220	920	2	6.92	56201829690	3783855	515.38	14600	15420	14000	17290	9310	13300	14853.06	3.28	-87795	13780	13540	13250	13010	12720	13395	12865	78	3990	500	8240	10	1	15569340	2214	-37.52	9.97	12	24.30	-379.00	1426.00	30000	20230901	-52.60	9960	20231113	42.77	21100	-32.61	20240102	11100	28.11	20240304	30000	-52.60	20230901	9960	42.77	20231113	2.05	N	424960	500	77 억	511027	N	N	0	N	N
8	20240430	101330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14010	710	2	5.34	52503328110	3524233	480.02	14600	15420	14000	17290	9310	13300	14897.80	3.28	-96581	13780	13540	13250	13010	12720	13395	12865	78	3990	500	8240	10	1	15569340	2181	-36.97	9.82	12	22.64	-379.00	1426.00	30000	20230901	-53.30	9960	20231113	40.66	21100	-33.60	20240102	11100	26.22	20240304	30000	-53.30	20230901	9960	40.66	20231113	2.05	N	424960	500	77 억	511027	N	N	0	N	N
9	20240430	091341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	14810	1510	2	11.35	34295911350	2278292	310.32	14600	15420	14550	17290	9310	13300	15053.34	3.28	-76668	13780	13540	13250	13010	12720	13395	12865	78	3990	500	8240	10	1	15569340	2306	-39.08	10.39	12	14.63	-379.00	1426.00	30000	20230901	-50.63	9960	20231113	48.69	21100	-29.81	20240102	11100	33.42	20240304	30000	-50.63	20230901	9960	48.69	20231113	2.05	N	424960	500	77 억	511027	N	N	0	N	N
10	20240429	161320	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13300	580	2	4.56	8563833820	645451	345.16	13490	13490	12960	16530	8910	12720	13268.31	2.80	71353	13120	12920	12670	12470	12220	12795	12345	78	3810	500	7880	10	1	15569340	2071	-35.09	9.33	12	4.15	-379.00	1426.00	30000	20230901	-55.67	9960	20231113	33.53	21100	-36.97	20240102	11100	19.82	20240304	30000	-55.67	20230901	9960	33.53	20231113	1.92	N	424960	500	77 억	436141	N	N	75	N	N
11	20240429	151330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13310	590	2	4.64	8208748920	618748	330.88	13490	13490	12960	16530	8910	12720	13267.15	2.80	67227	13120	12920	12670	12470	12220	12795	12345	78	3810	500	7880	10	1	15569340	2072	-35.12	9.33	12	3.97	-379.00	1426.00	30000	20230901	-55.63	9960	20231113	33.63	21100	-36.92	20240102	11100	19.91	20240304	30000	-55.63	20230901	9960	33.63	20231113	1.92	N	424960	500	77 억	436141	N	N	75	N	N
12	20240429	141240	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13320	600	2	4.72	6745924510	509211	272.30	13490	13490	12960	16530	8910	12720	13248.32	2.80	55903	13120	12920	12670	12470	12220	12795	12345	78	3810	500	7880	10	1	15569340	2074	-35.15	9.34	12	3.27	-379.00	1426.00	30000	20230901	-55.60	9960	20231113	33.73	21100	-36.87	20240102	11100	20.00	20240304	30000	-55.60	20230901	9960	33.73	20231113	1.92	N	424960	500	77 억	436141	N	N	75	N	N
13	20240429	131329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13240	520	2	4.09	6008757800	453587	242.56	13490	13490	12960	16530	8910	12720	13247.79	2.80	45343	13120	12920	12670	12470	12220	12795	12345	78	3810	500	7880	10	1	15569340	2061	-34.93	9.28	12	2.91	-379.00	1426.00	30000	20230901	-55.87	9960	20231113	32.93	21100	-37.25	20240102	11100	19.28	20240304	30000	-55.87	20230901	9960	32.93	20231113	1.92	N	424960	500	77 억	436141	N	N	75	N	N
14	20240429	121328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13200	480	2	3.77	5769548430	435481	232.88	13490	13490	12960	16530	8910	12720	13249.29	2.80	42861	13120	12920	12670	12470	12220	12795	12345	78	3810	500	7880	10	1	15569340	2055	-34.83	9.26	12	2.80	-379.00	1426.00	30000	20230901	-56.00	9960	20231113	32.53	21100	-37.44	20240102	11100	18.92	20240304	30000	-56.00	20230901	9960	32.53	20231113	1.92	N	424960	500	77 억	436141	N	N	75	N	N
15	20240429	111255	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13170	450	2	3.54	5474388980	413135	220.93	13490	13490	12960	16530	8910	12720	13251.50	2.80	37445	13120	12920	12670	12470	12220	12795	12345	78	3810	500	7880	10	1	15569340	2050	-34.75	9.24	12	2.65	-379.00	1426.00	30000	20230901	-56.10	9960	20231113	32.23	21100	-37.58	20240102	11100	18.65	20240304	30000	-56.10	20230901	9960	32.23	20231113	1.92	N	424960	500	77 억	436141	N	N	75	N	N
16	20240429	101327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13140	420	2	3.30	4528987340	341314	182.52	13490	13490	12960	16530	8910	12720	13270.08	2.80	30103	13120	12920	12670	12470	12220	12795	12345	78	3810	500	7880	10	1	15569340	2046	-34.67	9.21	12	2.19	-379.00	1426.00	30000	20230901	-56.20	9960	20231113	31.93	21100	-37.73	20240102	11100	18.38	20240304	30000	-56.20	20230901	9960	31.93	20231113	1.92	N	424960	500	77 억	436141	N	N	75	N	N
17	20240429	091329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13290	570	2	4.48	2508627330	187782	100.42	13490	13490	13170	16530	8910	12720	13360.98	2.80	3915	13120	12920	12670	12470	12220	12795	12345	78	3810	500	7880	10	1	15569340	2069	-35.07	9.32	12	1.21	-379.00	1426.00	30000	20230901	-55.70	9960	20231113	33.43	21100	-37.01	20240102	11100	19.73	20240304	30000	-55.70	20230901	9960	33.43	20231113	1.92	N	424960	500	77 억	436141	N	N	75	N	N
18	20240426	161322	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12720	150	2	1.19	2262513080	179089	60.24	12820	12870	12420	16340	8800	12570	12633.10	2.75	7889	13383	12976	12773	12366	12163	12875	12265	78	3770	500	7790	10	1	15569340	1980	-33.56	8.92	12	1.15	-379.00	1426.00	30000	20230901	-57.60	9960	20231113	27.71	21100	-39.72	20240102	11100	14.59	20240304	30000	-57.60	20230901	9960	27.71	20231113	2.14	N	424960	500	77 억	428287	N	N	75	N	N
19	20240426	151325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12570	0	3	0.00	2058073800	162974	54.82	12820	12870	12420	16340	8800	12570	12628.24	2.75	5971	13383	12976	12773	12366	12163	12875	12265	78	3770	500	7790	10	1	15569340	1957	-33.17	8.81	12	1.05	-379.00	1426.00	30000	20230901	-58.10	9960	20231113	26.20	21100	-40.43	20240102	11100	13.24	20240304	30000	-58.10	20230901	9960	26.20	20231113	2.14	N	424960	500	77 억	428287	N	N	0	N	N
20	20240426	141323	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12710	140	2	1.11	1668207330	132209	44.47	12820	12870	12420	16340	8800	12570	12617.96	2.75	1610	13383	12976	12773	12366	12163	12875	12265	78	3770	500	7790	10	1	15569340	1979	-33.54	8.91	12	0.85	-379.00	1426.00	30000	20230901	-57.63	9960	20231113	27.61	21100	-39.76	20240102	11100	14.50	20240304	30000	-57.63	20230901	9960	27.61	20231113	2.14	N	424960	500	77 억	428287	N	N	0	N	N
21	20240426	131323	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12530	-40	5	-0.32	1412725520	111883	37.64	12820	12870	12420	16340	8800	12570	12626.82	2.75	2768	13383	12976	12773	12366	12163	12875	12265	78	3770	500	7790	10	1	15569340	1951	-33.06	8.79	12	0.72	-379.00	1426.00	30000	20230901	-58.23	9960	20231113	25.80	21100	-40.62	20240102	11100	12.88	20240304	30000	-58.23	20230901	9960	25.80	20231113	2.14	N	424960	500	77 억	428287	N	N	0	N	N
22	20240426	121321	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12600	30	2	0.24	1280607580	101353	34.09	12820	12870	12420	16340	8800	12570	12635.14	2.75	2160	13383	12976	12773	12366	12163	12875	12265	78	3770	500	7790	10	1	15569340	1962	-33.25	8.84	12	0.65	-379.00	1426.00	30000	20230901	-58.00	9960	20231113	26.51	21100	-40.28	20240102	11100	13.51	20240304	30000	-58.00	20230901	9960	26.51	20231113	2.14	N	424960	500	77 억	428287	N	N	0	N	N
23	20240426	111315	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12600	30	2	0.24	1038011110	82130	27.63	12820	12870	12420	16340	8800	12570	12638.65	2.75	482	13383	12976	12773	12366	12163	12875	12265	78	3770	500	7790	10	1	15569340	1962	-33.25	8.84	12	0.53	-379.00	1426.00	30000	20230901	-58.00	9960	20231113	26.51	21100	-40.28	20240102	11100	13.51	20240304	30000	-58.00	20230901	9960	26.51	20231113	2.14	N	424960	500	77 억	428287	N	N	0	N	N
24	20240426	101320	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12500	-70	5	-0.56	768046870	60544	20.37	12820	12870	12480	16340	8800	12570	12685.80	2.75	-949	13383	12976	12773	12366	12163	12875	12265	78	3770	500	7790	10	1	15569340	1946	-32.98	8.77	12	0.39	-379.00	1426.00	30000	20230901	-58.33	9960	20231113	25.50	21100	-40.76	20240102	11100	12.61	20240304	30000	-58.33	20230901	9960	25.50	20231113	2.14	N	424960	500	77 억	428287	N	N	0	N	N
25	20240426	091324	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12700	130	2	1.03	253794810	19904	6.70	12820	12870	12660	16340	8800	12570	12751.13	2.75	-750	13383	12976	12773	12366	12163	12875	12265	78	3770	500	7790	10	1	15569340	1977	-33.51	8.91	12	0.13	-379.00	1426.00	30000	20230901	-57.67	9960	20231113	27.51	21100	-39.81	20240102	11100	14.41	20240304	30000	-57.67	20230901	9960	27.51	20231113	2.14	N	424960	500	77 억	428287	N	N	0	N	N
26	20240425	161314	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12570	-280	5	-2.18	3768785700	293069	14.35	12960	13180	12570	16700	9000	12850	12860.35	2.88	-20174	14290	13570	13190	12470	12090	13380	12280	78	3850	500	7960	10	1	15569340	1957	-33.17	8.81	12	1.88	-379.00	1426.00	30000	20230901	-58.10	9960	20231113	26.20	21100	-40.43	20240102	11100	13.24	20240304	30000	-58.10	20230901	9960	26.20	20231113	2.18	N	424960	500	77 억	448403	N	N	1	N	N
27	20240425	151320	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12640	-210	5	-1.63	3517775230	273151	13.38	12960	13180	12620	16700	9000	12850	12878.66	2.88	-20665	14290	13570	13190	12470	12090	13380	12280	78	3850	500	7960	10	1	15569340	1968	-33.35	8.86	12	1.75	-379.00	1426.00	30000	20230901	-57.87	9960	20231113	26.91	21100	-40.09	20240102	11100	13.87	20240304	30000	-57.87	20230901	9960	26.91	20231113	2.18	N	424960	500	77 억	448403	N	N	1	N	N
28	20240425	141316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12680	-170	5	-1.32	3184470470	246795	12.09	12960	13180	12670	16700	9000	12850	12903.63	2.88	-16605	14290	13570	13190	12470	12090	13380	12280	78	3850	500	7960	10	1	15569340	1974	-33.46	8.89	12	1.59	-379.00	1426.00	30000	20230901	-57.73	9960	20231113	27.31	21100	-39.91	20240102	11100	14.23	20240304	30000	-57.73	20230901	9960	27.31	20231113	2.18	N	424960	500	77 억	448403	N	N	1	N	N
29	20240425	131316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12740	-110	5	-0.86	2953512180	228601	11.19	12960	13180	12670	16700	9000	12850	12920.41	2.88	-14098	14290	13570	13190	12470	12090	13380	12280	78	3850	500	7960	10	1	15569340	1984	-33.61	8.93	12	1.47	-379.00	1426.00	30000	20230901	-57.53	9960	20231113	27.91	21100	-39.62	20240102	11100	14.77	20240304	30000	-57.53	20230901	9960	27.91	20231113	2.18	N	424960	500	77 억	448403	N	N	1	N	N
30	20240425	121312	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12710	-140	5	-1.09	2855633420	220913	10.82	12960	13180	12670	16700	9000	12850	12927.03	2.88	-12713	14290	13570	13190	12470	12090	13380	12280	78	3850	500	7960	10	1	15569340	1979	-33.54	8.91	12	1.42	-379.00	1426.00	30000	20230901	-57.63	9960	20231113	27.61	21100	-39.76	20240102	11100	14.50	20240304	30000	-57.63	20230901	9960	27.61	20231113	2.18	N	424960	500	77 억	448403	N	N	1	N	N
31	20240425	111314	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12720	-130	5	-1.01	2686650290	207606	10.17	12960	13180	12670	16700	9000	12850	12941.77	2.88	-12498	14290	13570	13190	12470	12090	13380	12280	78	3850	500	7960	10	1	15569340	1980	-33.56	8.92	12	1.33	-379.00	1426.00	30000	20230901	-57.60	9960	20231113	27.71	21100	-39.72	20240102	11100	14.59	20240304	30000	-57.60	20230901	9960	27.71	20231113	2.18	N	424960	500	77 억	448403	N	N	1	N	N
32	20240425	101314	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12850	0	3	0.00	2061902440	158521	7.76	12960	13180	12810	16700	9000	12850	13008.64	2.88	-11529	14290	13570	13190	12470	12090	13380	12280	78	3850	500	7960	10	1	15569340	2001	-33.91	9.01	12	1.02	-379.00	1426.00	30000	20230901	-57.17	9960	20231113	29.02	21100	-39.10	20240102	11100	15.77	20240304	30000	-57.17	20230901	9960	29.02	20231113	2.18	N	424960	500	77 억	448403	N	N	1	N	N
33	20240425	091319	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13010	160	2	1.25	769889710	59422	2.91	12960	13090	12810	16700	9000	12850	12959.08	2.88	2629	14290	13570	13190	12470	12090	13380	12280	78	3850	500	7960	10	1	15569340	2026	-34.33	9.12	12	0.38	-379.00	1426.00	30000	20230901	-56.63	9960	20231113	30.62	21100	-38.34	20240102	11100	17.21	20240304	30000	-56.63	20230901	9960	30.62	20231113	2.18	N	424960	500	77 억	448403	N	N	1	N	N
34	20240424	161255	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12850	260	2	2.07	27197283580	2032071	740.29	13010	13910	12810	16360	8820	12590	13384.38	3.05	-26550	13263	12926	12563	12226	11863	13095	12395	78	3770	500	7800	10	1	15569340	2001	-33.91	9.01	12	13.05	-379.00	1426.00	30000	20230901	-57.17	9960	20231113	29.02	21100	-39.10	20240102	11100	15.77	20240304	30000	-57.17	20230901	9960	29.02	20231113	2.10	N	424960	500	77 억	475040	N	N	1	N	N
35	20240424	151312	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12880	290	2	2.30	26851363830	2005179	730.50	13010	13910	12810	16360	8820	12590	13391.01	3.05	-32464	13263	12926	12563	12226	11863	13095	12395	78	3770	500	7800	10	1	15569340	2005	-33.98	9.03	12	12.88	-379.00	1426.00	30000	20230901	-57.07	9960	20231113	29.32	21100	-38.96	20240102	11100	16.04	20240304	30000	-57.07	20230901	9960	29.32	20231113	2.10	N	424960	500	77 억	475040	N	N	0	N	N
36	20240424	141313	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12850	260	2	2.07	26255676140	1958894	713.64	13010	13910	12810	16360	8820	12590	13403.32	3.05	-39317	13263	12926	12563	12226	11863	13095	12395	78	3770	500	7800	10	1	15569340	2001	-33.91	9.01	12	12.58	-379.00	1426.00	30000	20230901	-57.17	9960	20231113	29.02	21100	-39.10	20240102	11100	15.77	20240304	30000	-57.17	20230901	9960	29.02	20231113	2.10	N	424960	500	77 억	475040	N	N	0	N	N
37	20240424	131316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12920	330	2	2.62	25562676050	1905272	694.10	13010	13910	12900	16360	8820	12590	13416.81	3.05	-41273	13263	12926	12563	12226	11863	13095	12395	78	3770	500	7800	10	1	15569340	2012	-34.09	9.06	12	12.24	-379.00	1426.00	30000	20230901	-56.93	9960	20231113	29.72	21100	-38.77	20240102	11100	16.40	20240304	30000	-56.93	20230901	9960	29.72	20231113	2.10	N	424960	500	77 억	475040	N	N	0	N	N
38	20240424	121310	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13120	530	2	4.21	24434744580	1818568	662.51	13010	13910	12930	16360	8820	12590	13436.26	3.05	-37770	13263	12926	12563	12226	11863	13095	12395	78	3770	500	7800	10	1	15569340	2043	-34.62	9.20	12	11.68	-379.00	1426.00	30000	20230901	-56.27	9960	20231113	31.73	21100	-37.82	20240102	11100	18.20	20240304	30000	-56.27	20230901	9960	31.73	20231113	2.10	N	424960	500	77 억	475040	N	N	0	N	N
39	20240424	111308	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13210	620	2	4.92	23632958980	1757745	640.36	13010	13910	12930	16360	8820	12590	13445.04	3.05	-34559	13263	12926	12563	12226	11863	13095	12395	78	3770	500	7800	10	1	15569340	2057	-34.85	9.26	12	11.29	-379.00	1426.00	30000	20230901	-55.97	9960	20231113	32.63	21100	-37.39	20240102	11100	19.01	20240304	30000	-55.97	20230901	9960	32.63	20231113	2.10	N	424960	500	77 억	475040	N	N	0	N	N
40	20240424	101305	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13230	640	2	5.08	21190497080	1572782	572.97	13010	13910	12930	16360	8820	12590	13473.26	3.05	-32972	13263	12926	12563	12226	11863	13095	12395	78	3770	500	7800	10	1	15569340	2060	-34.91	9.28	12	10.10	-379.00	1426.00	30000	20230901	-55.90	9960	20231113	32.83	21100	-37.30	20240102	11100	19.19	20240304	30000	-55.90	20230901	9960	32.83	20231113	2.10	N	424960	500	77 억	475040	N	N	0	N	N
41	20240424	091310	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13490	900	2	7.15	4744339070	357122	130.10	13010	13540	12930	16360	8820	12590	13284.93	3.05	5697	13263	12926	12563	12226	11863	13095	12395	78	3770	500	7800	10	1	15569340	2100	-35.59	9.46	12	2.29	-379.00	1426.00	30000	20230901	-55.03	9960	20231113	35.44	21100	-36.07	20240102	11100	21.53	20240304	30000	-55.03	20230901	9960	35.44	20231113	2.10	N	424960	500	77 억	475040	N	N	0	N	N
42	20240423	161233	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12590	80	2	0.64	3438700670	271145	71.94	12410	12900	12200	16260	8760	12510	12682.71	2.95	15729	13403	12956	12513	12066	11623	13180	12290	78	3750	500	7750	10	1	15569340	1960	-33.22	8.83	12	1.74	-379.00	1426.00	30000	20230901	-58.03	9960	20231113	26.41	21100	-40.33	20240102	11100	13.42	20240304	30000	-58.03	20230901	9960	26.41	20231113	2.16	N	424960	500	77 억	459241	N	N	0	N	N
43	20240423	151305	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12690	180	2	1.44	3289673910	259343	68.81	12410	12900	12200	16260	8760	12510	12685.18	2.95	14008	13403	12956	12513	12066	11623	13180	12290	78	3750	500	7750	10	1	15569340	1976	-33.48	8.90	12	1.67	-379.00	1426.00	30000	20230901	-57.70	9960	20231113	27.41	21100	-39.86	20240102	11100	14.32	20240304	30000	-57.70	20230901	9960	27.41	20231113	2.16	N	424960	500	77 억	459241	N	N	0	N	N
44	20240423	141303	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12720	210	2	1.68	3026881360	238616	63.31	12410	12900	12200	16260	8760	12510	12685.74	2.95	15001	13403	12956	12513	12066	11623	13180	12290	78	3750	500	7750	10	1	15569340	1980	-33.56	8.92	12	1.53	-379.00	1426.00	30000	20230901	-57.60	9960	20231113	27.71	21100	-39.72	20240102	11100	14.59	20240304	30000	-57.60	20230901	9960	27.71	20231113	2.16	N	424960	500	77 억	459241	N	N	0	N	N
45	20240423	131302	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12740	230	2	1.84	2693472100	212584	56.40	12410	12900	12200	16260	8760	12510	12670.75	2.95	13410	13403	12956	12513	12066	11623	13180	12290	78	3750	500	7750	10	1	15569340	1984	-33.61	8.93	12	1.37	-379.00	1426.00	30000	20230901	-57.53	9960	20231113	27.91	21100	-39.62	20240102	11100	14.77	20240304	30000	-57.53	20230901	9960	27.91	20231113	2.16	N	424960	500	77 억	459241	N	N	0	N	N
46	20240423	121300	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12700	190	2	1.52	2481762590	196006	52.00	12410	12900	12200	16260	8760	12510	12662.28	2.95	15501	13403	12956	12513	12066	11623	13180	12290	78	3750	500	7750	10	1	15569340	1977	-33.51	8.91	12	1.26	-379.00	1426.00	30000	20230901	-57.67	9960	20231113	27.51	21100	-39.81	20240102	11100	14.41	20240304	30000	-57.67	20230901	9960	27.51	20231113	2.16	N	424960	500	77 억	459241	N	N	0	N	N
47	20240423	111302	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12790	280	2	2.24	2073597770	164044	43.52	12410	12900	12200	16260	8760	12510	12641.13	2.95	9876	13403	12956	12513	12066	11623	13180	12290	78	3750	500	7750	10	1	15569340	1991	-33.75	8.97	12	1.05	-379.00	1426.00	30000	20230901	-57.37	9960	20231113	28.41	21100	-39.38	20240102	11100	15.23	20240304	30000	-57.37	20230901	9960	28.41	20231113	2.16	N	424960	500	77 억	459241	N	N	0	N	N
48	20240423	101259	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12760	250	2	2.00	1270591000	101263	26.87	12410	12820	12200	16260	8760	12510	12547.73	2.95	6647	13403	12956	12513	12066	11623	13180	12290	78	3750	500	7750	10	1	15569340	1987	-33.67	8.95	12	0.65	-379.00	1426.00	30000	20230901	-57.47	9960	20231113	28.11	21100	-39.53	20240102	11100	14.95	20240304	30000	-57.47	20230901	9960	28.11	20231113	2.16	N	424960	500	77 억	459241	N	N	0	N	N
49	20240423	091302	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12360	-150	5	-1.20	391668600	31720	8.42	12410	12530	12200	16260	8760	12510	12343.54	2.95	5020	13403	12956	12513	12066	11623	13180	12290	78	3750	500	7750	10	1	15569340	1924	-32.61	8.67	12	0.20	-379.00	1426.00	30000	20230901	-58.80	9960	20231113	24.10	21100	-41.42	20240102	11100	11.35	20240304	30000	-58.80	20230901	9960	24.10	20231113	2.16	N	424960	500	77 억	459241	N	N	0	N	N
50	20240422	161256	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12510	200	2	1.62	4647604940	371340	102.05	12210	12960	12070	16000	8620	12310	12516.16	2.98	-4795	13083	12696	12253	11866	11423	12475	11645	78	3690	500	7630	10	1	15569340	1948	-33.01	8.77	12	2.39	-379.00	1426.00	30000	20230901	-58.30	9960	20231113	25.60	21100	-40.71	20240102	11100	12.70	20240304	30000	-58.30	20230901	9960	25.60	20231113	2.00	N	424960	500	77 억	463742	N	N	0	N	N
51	20240422	151254	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12500	190	2	1.54	4516145580	360834	99.16	12210	12960	12070	16000	8620	12310	12516.23	2.98	-5646	13083	12696	12253	11866	11423	12475	11645	78	3690	500	7630	10	1	15569340	1946	-32.98	8.77	12	2.32	-379.00	1426.00	30000	20230901	-58.33	9960	20231113	25.50	21100	-40.76	20240102	11100	12.61	20240304	30000	-58.33	20230901	9960	25.50	20231113	2.00	N	424960	500	77 억	463742	N	N	0	N	N
52	20240422	141256	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12400	90	2	0.73	4225969810	337536	92.76	12210	12960	12070	16000	8620	12310	12520.47	2.98	-10646	13083	12696	12253	11866	11423	12475	11645	78	3690	500	7630	10	1	15569340	1931	-32.72	8.70	12	2.17	-379.00	1426.00	30000	20230901	-58.67	9960	20231113	24.50	21100	-41.23	20240102	11100	11.71	20240304	30000	-58.67	20230901	9960	24.50	20231113	2.00	N	424960	500	77 억	463742	N	N	0	N	N
53	20240422	131252	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12650	340	2	2.76	3745494090	299318	82.25	12210	12960	12070	16000	8620	12310	12513.87	2.98	-10153	13083	12696	12253	11866	11423	12475	11645	78	3690	500	7630	10	1	15569340	1970	-33.38	8.87	12	1.92	-379.00	1426.00	30000	20230901	-57.83	9960	20231113	27.01	21100	-40.05	20240102	11100	13.96	20240304	30000	-57.83	20230901	9960	27.01	20231113	2.00	N	424960	500	77 억	463742	N	N	0	N	N
54	20240422	121251	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12690	380	2	3.09	3428617040	274160	75.34	12210	12960	12070	16000	8620	12310	12506.37	2.98	-8774	13083	12696	12253	11866	11423	12475	11645	78	3690	500	7630	10	1	15569340	1976	-33.48	8.90	12	1.76	-379.00	1426.00	30000	20230901	-57.70	9960	20231113	27.41	21100	-39.86	20240102	11100	14.32	20240304	30000	-57.70	20230901	9960	27.41	20231113	2.00	N	424960	500	77 억	463742	N	N	0	N	N
55	20240422	111253	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12690	380	2	3.09	2185650530	176074	48.39	12210	12700	12070	16000	8620	12310	12413.64	2.98	-16398	13083	12696	12253	11866	11423	12475	11645	78	3690	500	7630	10	1	15569340	1976	-33.48	8.90	12	1.13	-379.00	1426.00	30000	20230901	-57.70	9960	20231113	27.41	21100	-39.86	20240102	11100	14.32	20240304	30000	-57.70	20230901	9960	27.41	20231113	2.00	N	424960	500	77 억	463742	N	N	0	N	N
56	20240422	101254	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12160	-150	5	-1.22	792395000	64850	17.82	12210	12440	12070	16000	8620	12310	12217.96	2.98	-2060	13083	12696	12253	11866	11423	12475	11645	78	3690	500	7630	10	1	15569340	1893	-32.08	8.53	12	0.42	-379.00	1426.00	30000	20230901	-59.47	9960	20231113	22.09	21100	-42.37	20240102	11100	9.55	20240304	30000	-59.47	20230901	9960	22.09	20231113	2.00	N	424960	500	77 억	463742	N	N	0	N	N
57	20240422	091254	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12360	50	2	0.41	251784800	20477	5.63	12210	12440	12200	16000	8620	12310	12295.52	2.98	-1081	13083	12696	12253	11866	11423	12475	11645	78	3690	500	7630	10	1	15569340	1924	-32.61	8.67	12	0.13	-379.00	1426.00	30000	20230901	-58.80	9960	20231113	24.10	21100	-41.42	20240102	11100	11.35	20240304	30000	-58.80	20230901	9960	24.10	20231113	2.00	N	424960	500	77 억	463742	N	N	0	N	N
58	20240419	161154	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12310	-490	5	-3.83	4423778820	361271	33.97	12550	12640	11810	16640	8960	12800	12244.87	3.12	-25361	13953	13376	13013	12436	12073	13195	12255	78	3840	500	7930	10	1	15569340	1917	-32.48	8.63	12	2.32	-379.00	1426.00	30000	20230901	-58.97	9960	20231113	23.59	21100	-41.66	20240102	11100	10.90	20240304	30000	-58.97	20230901	9960	23.59	20231113	2.31	N	424960	500	77 억	486123	N	N	3	N	N
59	20240419	151202	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12370	-430	5	-3.36	4235013380	345959	32.53	12550	12640	11810	16640	8960	12800	12241.37	3.12	-23795	13953	13376	13013	12436	12073	13195	12255	78	3840	500	7930	10	1	15569340	1926	-32.64	8.67	12	2.22	-379.00	1426.00	30000	20230901	-58.77	9960	20231113	24.20	21100	-41.37	20240102	11100	11.44	20240304	30000	-58.77	20230901	9960	24.20	20231113	2.31	N	424960	500	77 억	486123	N	N	3	N	N
60	20240419	141154	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12280	-520	5	-4.06	3899376060	318649	29.96	12550	12640	11810	16640	8960	12800	12237.21	3.12	-24499	13953	13376	13013	12436	12073	13195	12255	78	3840	500	7930	10	1	15569340	1912	-32.40	8.61	12	2.05	-379.00	1426.00	30000	20230901	-59.07	9960	20231113	23.29	21100	-41.80	20240102	11100	10.63	20240304	30000	-59.07	20230901	9960	23.29	20231113	2.31	N	424960	500	77 억	486123	N	N	3	N	N
61	20240419	131155	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12240	-560	5	-4.38	3682832690	301022	28.30	12550	12640	11810	16640	8960	12800	12234.43	3.12	-23315	13953	13376	13013	12436	12073	13195	12255	78	3840	500	7930	10	1	15569340	1906	-32.30	8.58	12	1.93	-379.00	1426.00	30000	20230901	-59.20	9960	20231113	22.89	21100	-41.99	20240102	11100	10.27	20240304	30000	-59.20	20230901	9960	22.89	20231113	2.31	N	424960	500	77 억	486123	N	N	3	N	N
62	20240419	121149	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12100	-700	5	-5.47	3385406500	276531	26.00	12550	12640	11810	16640	8960	12800	12242.41	3.12	-23269	13953	13376	13013	12436	12073	13195	12255	78	3840	500	7930	10	1	15569340	1884	-31.93	8.49	12	1.78	-379.00	1426.00	30000	20230901	-59.67	9960	20231113	21.49	21100	-42.65	20240102	11100	9.01	20240304	30000	-59.67	20230901	9960	21.49	20231113	2.31	N	424960	500	77 억	486123	N	N	3	N	N
63	20240419	111206	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12020	-780	5	-6.09	2774049800	225253	21.18	12550	12640	12000	16640	8960	12800	12315.26	3.12	-23918	13953	13376	13013	12436	12073	13195	12255	78	3840	500	7930	10	1	15569340	1871	-31.72	8.43	12	1.45	-379.00	1426.00	30000	20230901	-59.93	9960	20231113	20.68	21100	-43.03	20240102	11100	8.29	20240304	30000	-59.93	20230901	9960	20.68	20231113	2.31	N	424960	500	77 억	486123	N	N	3	N	N
64	20240419	101158	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12350	-450	5	-3.52	1846612460	149308	14.04	12550	12640	12230	16640	8960	12800	12367.80	3.12	-15155	13953	13376	13013	12436	12073	13195	12255	78	3840	500	7930	10	1	15569340	1923	-32.59	8.66	12	0.96	-379.00	1426.00	30000	20230901	-58.83	9960	20231113	24.00	21100	-41.47	20240102	11100	11.26	20240304	30000	-58.83	20230901	9960	24.00	20231113	2.31	N	424960	500	77 억	486123	N	N	3	N	N
65	20240419	091150	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12340	-460	5	-3.59	727396050	58256	5.48	12550	12640	12330	16640	8960	12800	12486.19	3.12	-10769	13953	13376	13013	12436	12073	13195	12255	78	3840	500	7930	10	1	15569340	1921	-32.56	8.65	12	0.37	-379.00	1426.00	30000	20230901	-58.87	9960	20231113	23.90	21100	-41.52	20240102	11100	11.17	20240304	30000	-58.87	20230901	9960	23.90	20231113	2.31	N	424960	500	77 억	486123	N	N	3	N	N
66	20240418	161150	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12800	580	2	4.75	13654567650	1046164	191.16	13400	13590	12650	15880	8560	12220	13052.25	2.72	62315	13006	12612	12396	12002	11786	12505	11895	78	3660	500	7570	10	1	15569340	1993	-33.77	8.98	12	6.72	-379.00	1426.00	30000	20230901	-57.33	9960	20231113	28.51	21100	-39.34	20240102	11100	15.32	20240304	30000	-57.33	20230901	9960	28.51	20231113	2.04	N	424960	500	77 억	422709	N	N	3	N	N
67	20240418	151148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12850	630	2	5.16	13232888310	1013228	185.15	13400	13590	12650	15880	8560	12220	13060.15	2.72	49872	13006	12612	12396	12002	11786	12505	11895	78	3660	500	7570	10	1	15569340	2001	-33.91	9.01	12	6.51	-379.00	1426.00	30000	20230901	-57.17	9960	20231113	29.02	21100	-39.10	20240102	11100	15.77	20240304	30000	-57.17	20230901	9960	29.02	20231113	2.04	N	424960	500	77 억	422709	N	N	0	N	N
68	20240418	141156	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12930	710	2	5.81	12342775120	944214	172.53	13400	13590	12650	15880	8560	12220	13072.03	2.72	34064	13006	12612	12396	12002	11786	12505	11895	78	3660	500	7570	10	1	15569340	2013	-34.12	9.07	12	6.06	-379.00	1426.00	30000	20230901	-56.90	9960	20231113	29.82	21100	-38.72	20240102	11100	16.49	20240304	30000	-56.90	20230901	9960	29.82	20231113	2.04	N	424960	500	77 억	422709	N	N	0	N	N
69	20240418	131145	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12810	590	2	4.83	11759734590	898726	164.22	13400	13590	12650	15880	8560	12220	13084.91	2.72	24718	13006	12612	12396	12002	11786	12505	11895	78	3660	500	7570	10	1	15569340	1994	-33.80	8.98	12	5.77	-379.00	1426.00	30000	20230901	-57.30	9960	20231113	28.61	21100	-39.29	20240102	11100	15.41	20240304	30000	-57.30	20230901	9960	28.61	20231113	2.04	N	424960	500	77 억	422709	N	N	0	N	N
70	20240418	121148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12820	600	2	4.91	10969166440	837060	152.95	13400	13590	12650	15880	8560	12220	13104.42	2.72	14998	13006	12612	12396	12002	11786	12505	11895	78	3660	500	7570	10	1	15569340	1996	-33.83	8.99	12	5.38	-379.00	1426.00	30000	20230901	-57.27	9960	20231113	28.71	21100	-39.24	20240102	11100	15.50	20240304	30000	-57.27	20230901	9960	28.71	20231113	2.04	N	424960	500	77 억	422709	N	N	0	N	N
71	20240418	111154	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12700	480	2	3.93	10478619710	798593	145.93	13400	13590	12650	15880	8560	12220	13121.37	2.72	11860	13006	12612	12396	12002	11786	12505	11895	78	3660	500	7570	10	1	15569340	1977	-33.51	8.91	12	5.13	-379.00	1426.00	30000	20230901	-57.67	9960	20231113	27.51	21100	-39.81	20240102	11100	14.41	20240304	30000	-57.67	20230901	9960	27.51	20231113	2.04	N	424960	500	77 억	422709	N	N	0	N	N
72	20240418	101149	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12840	620	2	5.07	9253822100	702776	128.42	13400	13590	12800	15880	8560	12220	13167.55	2.72	9030	13006	12612	12396	12002	11786	12505	11895	78	3660	500	7570	10	1	15569340	1999	-33.88	9.00	12	4.51	-379.00	1426.00	30000	20230901	-57.20	9960	20231113	28.92	21100	-39.15	20240102	11100	15.68	20240304	30000	-57.20	20230901	9960	28.92	20231113	2.04	N	424960	500	77 억	422709	N	N	0	N	N
73	20240418	091146	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13270	1050	2	8.59	5813700910	438334	80.10	13400	13590	12900	15880	8560	12220	13263.22	2.72	7076	13006	12612	12396	12002	11786	12505	11895	78	3660	500	7570	10	1	15569340	2066	-35.01	9.31	12	2.82	-379.00	1426.00	30000	20230901	-55.77	9960	20231113	33.23	21100	-37.11	20240102	11100	19.55	20240304	30000	-55.77	20230901	9960	33.23	20231113	2.04	N	424960	500	77 억	422709	N	N	0	N	N
74	20240417	161136	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12220	-620	5	-4.83	4373954640	353102	12.37	12700	12790	12180	16690	8990	12840	12387.18	2.93	-31055	14553	13696	13243	12386	11933	13470	12160	77	3850	500	7960	10	1	15463340	1890	-32.24	8.57	12	2.28	-379.00	1426.00	30000	20230901	-59.27	9960	20231113	22.69	21100	-42.09	20240102	11100	10.09	20240304	30000	-59.27	20230901	9960	22.69	20231113	2.09	N	424960	500	77 억	453763	N	Y	1	N	N
75	20240417	151154	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12240	-600	5	-4.67	4175199360	336842	11.80	12700	12790	12180	16690	8990	12840	12394.88	2.93	-30416	14553	13696	13243	12386	11933	13470	12160	77	3850	500	7960	10	1	15463340	1893	-32.30	8.58	12	2.18	-379.00	1426.00	30000	20230901	-59.20	9960	20231113	22.89	21100	-41.99	20240102	11100	10.27	20240304	30000	-59.20	20230901	9960	22.89	20231113	2.09	N	424960	500	77 억	453763	N	N	1	N	N
76	20240417	141152	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12330	-510	5	-3.97	3851605020	310503	10.88	12700	12790	12180	16690	8990	12840	12404.14	2.93	-27045	14553	13696	13243	12386	11933	13470	12160	77	3850	500	7960	10	1	15463340	1907	-32.53	8.65	12	2.01	-379.00	1426.00	30000	20230901	-58.90	9960	20231113	23.80	21100	-41.56	20240102	11100	11.08	20240304	30000	-58.90	20230901	9960	23.80	20231113	2.09	N	424960	500	77 억	453763	N	N	1	N	N
77	20240417	131153	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12240	-600	5	-4.67	3365779870	270817	9.49	12700	12790	12240	16690	8990	12840	12427.96	2.93	-25175	14553	13696	13243	12386	11933	13470	12160	77	3850	500	7960	10	1	15463340	1893	-32.30	8.58	12	1.75	-379.00	1426.00	30000	20230901	-59.20	9960	20231113	22.89	21100	-41.99	20240102	11100	10.27	20240304	30000	-59.20	20230901	9960	22.89	20231113	2.09	N	424960	500	77 억	453763	N	N	1	N	N
78	20240417	121152	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12300	-540	5	-4.21	3058727390	245785	8.61	12700	12790	12270	16690	8990	12840	12444.42	2.93	-22687	14553	13696	13243	12386	11933	13470	12160	77	3850	500	7960	10	1	15463340	1902	-32.45	8.63	12	1.59	-379.00	1426.00	30000	20230901	-59.00	9960	20231113	23.49	21100	-41.71	20240102	11100	10.81	20240304	30000	-59.00	20230901	9960	23.49	20231113	2.09	N	424960	500	77 억	453763	N	N	1	N	N
79	20240417	111158	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12300	-540	5	-4.21	2797459160	224529	7.86	12700	12790	12280	16690	8990	12840	12458.91	2.93	-18196	14553	13696	13243	12386	11933	13470	12160	77	3850	500	7960	10	1	15463340	1902	-32.45	8.63	12	1.45	-379.00	1426.00	30000	20230901	-59.00	9960	20231113	23.49	21100	-41.71	20240102	11100	10.81	20240304	30000	-59.00	20230901	9960	23.49	20231113	2.09	N	424960	500	77 억	453763	N	N	1	N	N
80	20240417	101147	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12390	-450	5	-3.50	2090938270	167248	5.86	12700	12790	12340	16690	8990	12840	12501.64	2.93	-7138	14553	13696	13243	12386	11933	13470	12160	77	3850	500	7960	10	1	15463340	1916	-32.69	8.69	12	1.08	-379.00	1426.00	30000	20230901	-58.70	9960	20231113	24.40	21100	-41.28	20240102	11100	11.62	20240304	30000	-58.70	20230901	9960	24.40	20231113	2.09	N	424960	500	77 억	453763	N	N	1	N	N
81	20240417	091142	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12530	-310	5	-2.41	792740940	63744	2.23	12700	12790	12340	16690	8990	12840	12435.12	2.93	-1680	14553	13696	13243	12386	11933	13470	12160	77	3850	500	7960	10	1	15463340	1938	-33.06	8.79	12	0.41	-379.00	1426.00	30000	20230901	-58.23	9960	20231113	25.80	21100	-40.62	20240102	11100	12.88	20240304	30000	-58.23	20230901	9960	25.80	20231113	2.09	N	424960	500	77 억	453763	N	N	1	N	N
82	20240416	161148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12840	220	2	1.74	38425479620	2845289	848.68	13210	14100	12790	16400	8840	12620	13506.25	3.51	-108186	13320	12970	12650	12300	11980	12810	12140	77	3780	500	7820	10	1	15463340	1985	-33.88	9.00	12	18.40	-379.00	1426.00	30000	20230901	-57.20	9960	20231113	28.92	21100	-39.15	20240102	11100	15.68	20240304	30000	-57.20	20230901	9960	28.92	20231113	2.02	N	424960	500	77 억	542816	N	N	1	N	N
83	20240416	151146	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13000	380	2	3.01	37779402250	2795169	833.73	13210	14100	12790	16400	8840	12620	13515.96	3.51	-109818	13320	12970	12650	12300	11980	12810	12140	77	3780	500	7820	10	1	15463340	2010	-34.30	9.12	12	18.08	-379.00	1426.00	30000	20230901	-56.67	9960	20231113	30.52	21100	-38.39	20240102	11100	17.12	20240304	30000	-56.67	20230901	9960	30.52	20231113	2.02	N	424960	500	77 억	542816	N	N	0	N	N
84	20240416	141148	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12980	360	2	2.85	36954928770	2731922	814.87	13210	14100	12790	16400	8840	12620	13527.08	3.51	-111118	13320	12970	12650	12300	11980	12810	12140	77	3780	500	7820	10	1	15463340	2007	-34.25	9.10	12	17.67	-379.00	1426.00	30000	20230901	-56.73	9960	20231113	30.32	21100	-38.48	20240102	11100	16.94	20240304	30000	-56.73	20230901	9960	30.32	20231113	2.02	N	424960	500	77 억	542816	N	N	0	N	N
85	20240416	131143	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13230	610	2	4.83	36047205220	2662495	794.16	13210	14100	12790	16400	8840	12620	13538.88	3.51	-104188	13320	12970	12650	12300	11980	12810	12140	77	3780	500	7820	10	1	15463340	2046	-34.91	9.28	12	17.22	-379.00	1426.00	30000	20230901	-55.90	9960	20231113	32.83	21100	-37.30	20240102	11100	19.19	20240304	30000	-55.90	20230901	9960	32.83	20231113	2.02	N	424960	500	77 억	542816	N	N	0	N	N
86	20240416	121147	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13300	680	2	5.39	34985810400	2582560	770.32	13210	14100	12790	16400	8840	12620	13546.95	3.51	-109290	13320	12970	12650	12300	11980	12810	12140	77	3780	500	7820	10	1	15463340	2057	-35.09	9.33	12	16.70	-379.00	1426.00	30000	20230901	-55.67	9960	20231113	33.53	21100	-36.97	20240102	11100	19.82	20240304	30000	-55.67	20230901	9960	33.53	20231113	2.02	N	424960	500	77 억	542816	N	N	0	N	N
87	20240416	111142	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12860	240	2	1.90	31738743190	2339112	697.70	13210	14100	12790	16400	8840	12620	13568.71	3.51	-126168	13320	12970	12650	12300	11980	12810	12140	77	3780	500	7820	10	1	15463340	1989	-33.93	9.02	12	15.13	-379.00	1426.00	30000	20230901	-57.13	9960	20231113	29.12	21100	-39.05	20240102	11100	15.86	20240304	30000	-57.13	20230901	9960	29.12	20231113	2.02	N	424960	500	77 억	542816	N	N	0	N	N
88	20240416	101133	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13300	680	2	5.39	28009120160	2054668	612.86	13210	14100	13080	16400	8840	12620	13631.94	3.51	-114976	13320	12970	12650	12300	11980	12810	12140	77	3780	500	7820	10	1	15463340	2057	-35.09	9.33	12	13.29	-379.00	1426.00	30000	20230901	-55.67	9960	20231113	33.53	21100	-36.97	20240102	11100	19.82	20240304	30000	-55.67	20230901	9960	33.53	20231113	2.02	N	424960	500	77 억	542816	N	N	0	N	N
89	20240416	091135	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13490	870	2	6.89	7347961080	545047	162.57	13210	13790	13080	16400	8840	12620	13481.33	3.51	-39083	13320	12970	12650	12300	11980	12810	12140	77	3780	500	7820	10	1	15463340	2086	-35.59	9.46	12	3.52	-379.00	1426.00	30000	20230901	-55.03	9960	20231113	35.44	21100	-36.07	20240102	11100	21.53	20240304	30000	-55.03	20230901	9960	35.44	20231113	2.02	N	424960	500	77 억	542816	N	N	0	N	N
90	20240415	161132	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12620	-400	5	-3.07	3858647610	306304	40.58	12650	13000	12330	16920	9120	13020	12596.96	3.54	-9839	14160	13590	13230	12660	12300	13410	12480	77	3900	500	8070	10	1	15463340	1951	-33.30	8.85	12	1.98	-379.00	1426.00	30000	20230901	-57.93	9960	20231113	26.71	21100	-40.19	20240102	11100	13.69	20240304	30000	-57.93	20230901	9960	26.71	20231113	2.01	N	424960	500	77 억	547136	N	N	4	N	N
91	20240415	151138	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12420	-600	5	-4.61	3687111960	292612	38.77	12650	13000	12330	16920	9120	13020	12600.20	3.54	-14962	14160	13590	13230	12660	12300	13410	12480	77	3900	500	8070	10	1	15463340	1921	-32.77	8.71	12	1.89	-379.00	1426.00	30000	20230901	-58.60	9960	20231113	24.70	21100	-41.14	20240102	11100	11.89	20240304	30000	-58.60	20230901	9960	24.70	20231113	2.01	N	424960	500	77 억	547136	N	N	4	N	N
92	20240415	141130	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12540	-480	5	-3.69	3059353150	242284	32.10	12650	13000	12500	16920	9120	13020	12626.58	3.54	-3286	14160	13590	13230	12660	12300	13410	12480	77	3900	500	8070	10	1	15463340	1939	-33.09	8.79	12	1.57	-379.00	1426.00	30000	20230901	-58.20	9960	20231113	25.90	21100	-40.57	20240102	11100	12.97	20240304	30000	-58.20	20230901	9960	25.90	20231113	2.01	N	424960	500	77 억	547136	N	N	4	N	N
93	20240415	131116	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12590	-430	5	-3.30	2776693670	219767	29.12	12650	13000	12500	16920	9120	13020	12634.12	3.54	-5030	14160	13590	13230	12660	12300	13410	12480	77	3900	500	8070	10	1	15463340	1947	-33.22	8.83	12	1.42	-379.00	1426.00	30000	20230901	-58.03	9960	20231113	26.41	21100	-40.33	20240102	11100	13.42	20240304	30000	-58.03	20230901	9960	26.41	20231113	2.01	N	424960	500	77 억	547136	N	N	4	N	N
94	20240415	121134	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12580	-440	5	-3.38	2568788030	203198	26.92	12650	13000	12500	16920	9120	13020	12641.16	3.54	-5589	14160	13590	13230	12660	12300	13410	12480	77	3900	500	8070	10	1	15463340	1945	-33.19	8.82	12	1.31	-379.00	1426.00	30000	20230901	-58.07	9960	20231113	26.31	21100	-40.38	20240102	11100	13.33	20240304	30000	-58.07	20230901	9960	26.31	20231113	2.01	N	424960	500	77 억	547136	N	N	4	N	N
95	20240415	111134	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12680	-340	5	-2.61	2154455420	170253	22.56	12650	13000	12500	16920	9120	13020	12653.70	3.54	2874	14160	13590	13230	12660	12300	13410	12480	77	3900	500	8070	10	1	15463340	1961	-33.46	8.89	12	1.10	-379.00	1426.00	30000	20230901	-57.73	9960	20231113	27.31	21100	-39.91	20240102	11100	14.23	20240304	30000	-57.73	20230901	9960	27.31	20231113	2.01	N	424960	500	77 억	547136	N	N	4	N	N
96	20240415	101126	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12660	-360	5	-2.76	1876924430	148362	19.66	12650	13000	12500	16920	9120	13020	12650.13	3.54	2653	14160	13590	13230	12660	12300	13410	12480	77	3900	500	8070	10	1	15463340	1958	-33.40	8.88	12	0.96	-379.00	1426.00	30000	20230901	-57.80	9960	20231113	27.11	21100	-40.00	20240102	11100	14.05	20240304	30000	-57.80	20230901	9960	27.11	20231113	2.01	N	424960	500	77 억	547136	N	N	4	N	N
97	20240415	091135	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12840	-180	5	-1.38	924487210	72902	9.66	12650	13000	12500	16920	9120	13020	12679.64	3.54	7509	14160	13590	13230	12660	12300	13410	12480	77	3900	500	8070	10	1	15463340	1985	-33.88	9.00	12	0.47	-379.00	1426.00	30000	20230901	-57.20	9960	20231113	28.92	21100	-39.15	20240102	11100	15.68	20240304	30000	-57.20	20230901	9960	28.92	20231113	2.01	N	424960	500	77 억	547136	N	N	4	N	N
98	20240412	161124	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13020	250	2	1.96	10010271670	751311	46.62	13050	13800	12870	16600	8940	12770	13324.17	3.35	25378	14416	13592	12666	11842	10916	14005	12255	77	3830	500	7910	10	1	15463340	2013	-34.35	9.13	12	4.86	-379.00	1426.00	30000	20230901	-56.60	9960	20231113	30.72	21100	-38.29	20240102	11100	17.30	20240304	30000	-56.60	20230901	9960	30.72	20231113	1.96	N	424960	500	77 억	518697	N	N	4	N	N
99	20240412	151129	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13100	330	2	2.58	9715045660	728649	45.22	13050	13800	12870	16600	8940	12770	13333.26	3.35	22152	14416	13592	12666	11842	10916	14005	12255	77	3830	500	7910	10	1	15463340	2026	-34.56	9.19	12	4.71	-379.00	1426.00	30000	20230901	-56.33	9960	20231113	31.53	21100	-37.91	20240102	11100	18.02	20240304	30000	-56.33	20230901	9960	31.53	20231113	1.96	N	424960	500	77 억	518697	N	N	0	N	N
100	20240412	141125	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13300	530	2	4.15	8880749070	665381	41.29	13050	13800	12870	16600	8940	12770	13347.20	3.35	16477	14416	13592	12666	11842	10916	14005	12255	77	3830	500	7910	10	1	15463340	2057	-35.09	9.33	12	4.30	-379.00	1426.00	30000	20230901	-55.67	9960	20231113	33.53	21100	-36.97	20240102	11100	19.82	20240304	30000	-55.67	20230901	9960	33.53	20231113	1.96	N	424960	500	77 억	518697	N	N	0	N	N
101	20240412	131114	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13330	560	2	4.39	8434167570	631764	39.21	13050	13800	12870	16600	8940	12770	13350.54	3.35	18468	14416	13592	12666	11842	10916	14005	12255	77	3830	500	7910	10	1	15463340	2061	-35.17	9.35	12	4.09	-379.00	1426.00	30000	20230901	-55.57	9960	20231113	33.84	21100	-36.82	20240102	11100	20.09	20240304	30000	-55.57	20230901	9960	33.84	20231113	1.96	N	424960	500	77 억	518697	N	N	0	N	N
102	20240412	121119	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13310	540	2	4.23	7807937070	584526	36.27	13050	13800	12870	16600	8940	12770	13358.11	3.35	13823	14416	13592	12666	11842	10916	14005	12255	77	3830	500	7910	10	1	15463340	2058	-35.12	9.33	12	3.78	-379.00	1426.00	30000	20230901	-55.63	9960	20231113	33.63	21100	-36.92	20240102	11100	19.91	20240304	30000	-55.63	20230901	9960	33.63	20231113	1.96	N	424960	500	77 억	518697	N	N	0	N	N
103	20240412	111120	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13420	650	2	5.09	5372700300	404890	25.13	13050	13510	12870	16600	8940	12770	13270.01	3.35	3878	14416	13592	12666	11842	10916	14005	12255	77	3830	500	7910	10	1	15463340	2075	-35.41	9.41	12	2.62	-379.00	1426.00	30000	20230901	-55.27	9960	20231113	34.74	21100	-36.40	20240102	11100	20.90	20240304	30000	-55.27	20230901	9960	34.74	20231113	1.96	N	424960	500	77 억	518697	N	N	0	N	N
104	20240412	101121	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13390	620	2	4.86	3833723040	289912	17.99	13050	13480	12870	16600	8940	12770	13224.35	3.35	212	14416	13592	12666	11842	10916	14005	12255	77	3830	500	7910	10	1	15463340	2071	-35.33	9.39	12	1.87	-379.00	1426.00	30000	20230901	-55.37	9960	20231113	34.44	21100	-36.54	20240102	11100	20.63	20240304	30000	-55.37	20230901	9960	34.44	20231113	1.96	N	424960	500	77 억	518697	N	N	0	N	N
105	20240412	091122	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13090	320	2	2.51	1077997990	82546	5.12	13050	13300	12870	16600	8940	12770	13060.72	3.35	-17412	14416	13592	12666	11842	10916	14005	12255	77	3830	500	7910	10	1	15463340	2024	-34.54	9.18	12	0.53	-379.00	1426.00	30000	20230901	-56.37	9960	20231113	31.43	21100	-37.96	20240102	11100	17.93	20240304	30000	-56.37	20230901	9960	31.43	20231113	1.96	N	424960	500	77 억	518697	N	N	0	N	N
106	20240411	161117	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12770	510	2	4.16	20861570370	1600406	123.17	12260	13490	11740	15930	8590	12260	13035.48	3.07	36826	13620	12940	12400	11720	11180	13280	12060	77	3670	500	7600	10	1	15463340	1975	-33.69	8.96	12	10.35	-379.00	1426.00	30000	20230901	-57.43	9960	20231113	28.21	21100	-39.48	20240102	11100	15.05	20240304	30000	-57.43	20230901	9960	28.21	20231113	1.97	N	424960	500	77 억	474862	N	N	37	N	N
107	20240411	151120	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12920	660	2	5.38	20409341290	1565114	120.46	12260	13490	11740	15930	8590	12260	13040.38	3.07	39088	13620	12940	12400	11720	11180	13280	12060	77	3670	500	7600	10	1	15463340	1998	-34.09	9.06	12	10.12	-379.00	1426.00	30000	20230901	-56.93	9960	20231113	29.72	21100	-38.77	20240102	11100	16.40	20240304	30000	-56.93	20230901	9960	29.72	20231113	1.97	N	424960	500	77 억	474862	N	N	37	N	N
108	20240411	141118	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13000	740	2	6.04	19398268060	1486513	114.41	12260	13490	11740	15930	8590	12260	13049.74	3.07	28704	13620	12940	12400	11720	11180	13280	12060	77	3670	500	7600	10	1	15463340	2010	-34.30	9.12	12	9.61	-379.00	1426.00	30000	20230901	-56.67	9960	20231113	30.52	21100	-38.39	20240102	11100	17.12	20240304	30000	-56.67	20230901	9960	30.52	20231113	1.97	N	424960	500	77 억	474862	N	N	37	N	N
109	20240411	131103	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12890	630	2	5.14	17643346030	1352548	104.10	12260	13490	11740	15930	8590	12260	13044.78	3.07	-3346	13620	12940	12400	11720	11180	13280	12060	77	3670	500	7600	10	1	15463340	1993	-34.01	9.04	12	8.75	-379.00	1426.00	30000	20230901	-57.03	9960	20231113	29.42	21100	-38.91	20240102	11100	16.13	20240304	30000	-57.03	20230901	9960	29.42	20231113	1.97	N	424960	500	77 억	474862	N	N	37	N	N
110	20240411	121120	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12850	590	2	4.81	4699432700	375193	28.88	12260	12900	11740	15930	8590	12260	12525.68	3.07	25142	13620	12940	12400	11720	11180	13280	12060	77	3670	500	7600	10	1	15463340	1987	-33.91	9.01	12	2.43	-379.00	1426.00	30000	20230901	-57.17	9960	20231113	29.02	21100	-39.10	20240102	11100	15.77	20240304	30000	-57.17	20230901	9960	29.02	20231113	1.97	N	424960	500	77 억	474862	N	N	37	N	N
111	20240411	111109	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12830	570	2	4.65	3966146310	318031	24.48	12260	12900	11740	15930	8590	12260	12471.23	3.07	16960	13620	12940	12400	11720	11180	13280	12060	77	3670	500	7600	10	1	15463340	1984	-33.85	9.00	12	2.06	-379.00	1426.00	30000	20230901	-57.23	9960	20231113	28.82	21100	-39.19	20240102	11100	15.59	20240304	30000	-57.23	20230901	9960	28.82	20231113	1.97	N	424960	500	77 억	474862	N	N	37	N	N
112	20240411	101114	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12730	470	2	3.83	3150990750	254106	19.56	12260	12900	11740	15930	8590	12260	12400.54	3.07	-3526	13620	12940	12400	11720	11180	13280	12060	77	3670	500	7600	10	1	15463340	1968	-33.59	8.93	12	1.64	-379.00	1426.00	30000	20230901	-57.57	9960	20231113	27.81	21100	-39.67	20240102	11100	14.68	20240304	30000	-57.57	20230901	9960	27.81	20231113	1.97	N	424960	500	77 억	474862	N	N	37	N	N
113	20240411	091114	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11990	-270	5	-2.20	948972230	79284	6.10	12260	12270	11740	15930	8590	12260	11967.66	3.07	-20920	13620	12940	12400	11720	11180	13280	12060	77	3670	500	7600	10	1	15463340	1854	-31.64	8.41	12	0.51	-379.00	1426.00	30000	20230901	-60.03	9960	20231113	20.38	21100	-43.18	20240102	11100	8.02	20240304	30000	-60.03	20230901	9960	20.38	20231113	1.97	N	424960	500	77 억	474862	N	N	37	N	N
114	20240409	161057	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12260	580	2	4.97	16233125270	1292703	109.50	11990	13080	11860	15180	8180	11680	12559.24	2.68	74537	13586	12632	12136	11182	10686	12385	10935	77	3500	500	7240	10	1	15463340	1896	-32.35	8.60	12	8.36	-379.00	1426.00	30000	20230901	-59.13	9960	20231113	23.09	21100	-41.90	20240102	11100	10.45	20240304	30000	-59.13	20230901	9960	23.09	20231113	1.98	N	424960	500	77 억	415047	N	N	37	N	N
115	20240409	151102	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12380	700	2	5.99	15790815890	1256708	106.45	11990	13080	11860	15180	8180	11680	12566.88	2.68	77502	13586	12632	12136	11182	10686	12385	10935	77	3500	500	7240	10	1	15463340	1914	-32.66	8.68	12	8.13	-379.00	1426.00	30000	20230901	-58.73	9960	20231113	24.30	21100	-41.33	20240102	11100	11.53	20240304	30000	-58.73	20230901	9960	24.30	20231113	1.98	N	424960	500	77 억	415047	N	N	0	N	N
116	20240409	141107	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12550	870	2	7.45	15037093760	1195979	101.30	11990	13080	11860	15180	8180	11680	12574.80	2.68	83534	13586	12632	12136	11182	10686	12385	10935	77	3500	500	7240	10	1	15463340	1941	-33.11	8.80	12	7.73	-379.00	1426.00	30000	20230901	-58.17	9960	20231113	26.00	21100	-40.52	20240102	11100	13.06	20240304	30000	-58.17	20230901	9960	26.00	20231113	1.98	N	424960	500	77 억	415047	N	N	0	N	N
117	20240409	131058	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12450	770	2	6.59	14127973230	1123825	95.19	11990	13080	11860	15180	8180	11680	12573.20	2.68	89589	13586	12632	12136	11182	10686	12385	10935	77	3500	500	7240	10	1	15463340	1925	-32.85	8.73	12	7.27	-379.00	1426.00	30000	20230901	-58.50	9960	20231113	25.00	21100	-41.00	20240102	11100	12.16	20240304	30000	-58.50	20230901	9960	25.00	20231113	1.98	N	424960	500	77 억	415047	N	N	0	N	N
118	20240409	121104	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12350	670	2	5.74	13619694490	1082962	91.73	11990	13080	11860	15180	8180	11680	12578.29	2.68	81058	13586	12632	12136	11182	10686	12385	10935	77	3500	500	7240	10	1	15463340	1910	-32.59	8.66	12	7.00	-379.00	1426.00	30000	20230901	-58.83	9960	20231113	24.00	21100	-41.47	20240102	11100	11.26	20240304	30000	-58.83	20230901	9960	24.00	20231113	1.98	N	424960	500	77 억	415047	N	N	0	N	N
119	20240409	111101	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12650	970	2	8.30	6581005730	528591	44.77	11990	12820	11860	15180	8180	11680	12453.54	2.68	95420	13586	12632	12136	11182	10686	12385	10935	77	3500	500	7240	10	1	15463340	1956	-33.38	8.87	12	3.42	-379.00	1426.00	30000	20230901	-57.83	9960	20231113	27.01	21100	-40.05	20240102	11100	13.96	20240304	30000	-57.83	20230901	9960	27.01	20231113	1.98	N	424960	500	77 억	415047	N	N	0	N	N
120	20240409	101055	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12600	920	2	7.88	5302739480	426437	36.12	11990	12820	11860	15180	8180	11680	12439.18	2.68	70473	13586	12632	12136	11182	10686	12385	10935	77	3500	500	7240	10	1	15463340	1948	-33.25	8.84	12	2.76	-379.00	1426.00	30000	20230901	-58.00	9960	20231113	26.51	21100	-40.28	20240102	11100	13.51	20240304	30000	-58.00	20230901	9960	26.51	20231113	1.98	N	424960	500	77 억	415047	N	N	0	N	N
121	20240409	091116	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12080	400	2	3.42	784802650	65094	5.51	11990	12240	11860	15180	8180	11680	12070.58	2.68	4873	13586	12632	12136	11182	10686	12385	10935	77	3500	500	7240	10	1	15463340	1868	-31.87	8.47	12	0.42	-379.00	1426.00	30000	20230901	-59.73	9960	20231113	21.29	21100	-42.75	20240102	11100	8.83	20240304	30000	-59.73	20230901	9960	21.29	20231113	1.98	N	424960	500	77 억	415047	N	N	0	N	N
122	20240408	161054	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11680	540	2	4.85	14403984820	1172109	1055.45	12000	13090	11640	14480	7800	11140	12289.78	2.81	-20552	11513	11326	11213	11026	10913	11270	10970	77	3340	500	6900	10	1	15463340	1806	-30.82	8.19	12	7.58	-379.00	1426.00	30000	20230901	-61.07	9960	20231113	17.27	21100	-44.64	20240102	11100	5.23	20240304	30000	-61.07	20230901	9960	17.27	20231113	1.95	N	424960	500	77 억	435024	N	N	0	N	N
123	20240408	151103	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11710	570	2	5.12	14134058980	1149015	1034.65	12000	13090	11640	14480	7800	11140	12301.02	2.81	-23693	11513	11326	11213	11026	10913	11270	10970	77	3340	500	6900	10	1	15463340	1811	-30.90	8.21	12	7.43	-379.00	1426.00	30000	20230901	-60.97	9960	20231113	17.57	21100	-44.50	20240102	11100	5.50	20240304	30000	-60.97	20230901	9960	17.57	20231113	1.95	N	424960	500	77 억	435024	N	N	0	N	N
124	20240408	141101	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11780	640	2	5.75	13836305250	1123557	1011.73	12000	13090	11680	14480	7800	11140	12314.73	2.81	-21944	11513	11326	11213	11026	10913	11270	10970	77	3340	500	6900	10	1	15463340	1822	-31.08	8.26	12	7.27	-379.00	1426.00	30000	20230901	-60.73	9960	20231113	18.27	21100	-44.17	20240102	11100	6.13	20240304	30000	-60.73	20230901	9960	18.27	20231113	1.95	N	424960	500	77 억	435024	N	N	0	N	N
125	20240408	131056	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11790	650	2	5.83	13629673060	1106038	995.96	12000	13090	11680	14480	7800	11140	12322.97	2.81	-21380	11513	11326	11213	11026	10913	11270	10970	77	3340	500	6900	10	1	15463340	1823	-31.11	8.27	12	7.15	-379.00	1426.00	30000	20230901	-60.70	9960	20231113	18.37	21100	-44.12	20240102	11100	6.22	20240304	30000	-60.70	20230901	9960	18.37	20231113	1.95	N	424960	500	77 억	435024	N	N	0	N	N
126	20240408	121104	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11710	570	2	5.12	13374089960	1084359	976.43	12000	13090	11680	14480	7800	11140	12333.64	2.81	-20657	11513	11326	11213	11026	10913	11270	10970	77	3340	500	6900	10	1	15463340	1811	-30.90	8.21	12	7.01	-379.00	1426.00	30000	20230901	-60.97	9960	20231113	17.57	21100	-44.50	20240102	11100	5.50	20240304	30000	-60.97	20230901	9960	17.57	20231113	1.95	N	424960	500	77 억	435024	N	N	0	N	N
127	20240408	111105	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12000	860	2	7.72	12555792390	1015386	914.33	12000	13090	11680	14480	7800	11140	12365.54	2.81	-20065	11513	11326	11213	11026	10913	11270	10970	77	3340	500	6900	10	1	15463340	1856	-31.66	8.42	12	6.57	-379.00	1426.00	30000	20230901	-60.00	9960	20231113	20.48	21100	-43.13	20240102	11100	8.11	20240304	30000	-60.00	20230901	9960	20.48	20231113	1.95	N	424960	500	77 억	435024	N	N	0	N	N
128	20240408	101051	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12050	910	2	8.17	9712744950	780374	702.70	12000	13090	11980	14480	7800	11140	12446.27	2.81	-23077	11513	11326	11213	11026	10913	11270	10970	77	3340	500	6900	10	1	15463340	1863	-31.79	8.45	12	5.05	-379.00	1426.00	30000	20230901	-59.83	9960	20231113	20.98	21100	-42.89	20240102	11100	8.56	20240304	30000	-59.83	20230901	9960	20.98	20231113	1.95	N	424960	500	77 억	435024	N	N	0	N	N
129	20240408	091103	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12400	1260	2	11.31	5851065070	465850	419.48	12000	13090	11980	14480	7800	11140	12559.98	2.81	-7498	11513	11326	11213	11026	10913	11270	10970	77	3340	500	6900	10	1	15463340	1917	-32.72	8.70	12	3.01	-379.00	1426.00	30000	20230901	-58.67	9960	20231113	24.50	21100	-41.23	20240102	11100	11.71	20240304	30000	-58.67	20230901	9960	24.50	20231113	1.95	N	424960	500	77 억	435024	N	N	0	N	N
130	20240405	161057	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11140	-330	5	-2.88	1204947350	107628	113.48	11360	11400	11100	14910	8030	11470	11195.60	2.86	-6795	11916	11692	11566	11342	11216	11630	11280	77	3440	500	7110	10	1	15463340	1723	-29.39	7.81	12	0.70	-379.00	1426.00	30000	20230901	-62.87	9960	20231113	11.85	21100	-47.20	20240102	11100	0.36	20240405	30000	-62.87	20230901	9960	11.85	20231113	2.03	N	424960	500	77 억	441819	N	N	0	N	N
131	20240405	151054	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11170	-300	5	-2.62	1120875900	100084	105.53	11360	11400	11100	14910	8030	11470	11199.24	2.86	-7308	11916	11692	11566	11342	11216	11630	11280	77	3440	500	7110	10	1	15463340	1727	-29.47	7.83	12	0.65	-379.00	1426.00	30000	20230901	-62.77	9960	20231113	12.15	21100	-47.06	20240102	11100	0.63	20240405	30000	-62.77	20230901	9960	12.15	20231113	2.03	N	424960	500	77 억	441819	N	N	0	N	N
132	20240405	141051	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11200	-270	5	-2.35	1021743910	91221	96.18	11360	11400	11100	14910	8030	11470	11200.63	2.86	-9749	11916	11692	11566	11342	11216	11630	11280	77	3440	500	7110	10	1	15463340	1732	-29.55	7.85	12	0.59	-379.00	1426.00	30000	20230901	-62.67	9960	20231113	12.45	21100	-46.92	20240102	11100	0.90	20240405	30000	-62.67	20230901	9960	12.45	20231113	2.03	N	424960	500	77 억	441819	N	N	0	N	N
133	20240405	131047	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11160	-310	5	-2.70	956212440	85364	90.01	11360	11400	11100	14910	8030	11470	11201.45	2.86	-12205	11916	11692	11566	11342	11216	11630	11280	77	3440	500	7110	10	1	15463340	1726	-29.45	7.83	12	0.55	-379.00	1426.00	30000	20230901	-62.80	9960	20231113	12.05	21100	-47.11	20240102	11100	0.54	20240405	30000	-62.80	20230901	9960	12.05	20231113	2.03	N	424960	500	77 억	441819	N	N	0	N	N
134	20240405	121052	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11120	-350	5	-3.05	856131130	76402	80.56	11360	11400	11100	14910	8030	11470	11205.46	2.86	-12045	11916	11692	11566	11342	11216	11630	11280	77	3440	500	7110	10	1	15463340	1720	-29.34	7.80	12	0.49	-379.00	1426.00	30000	20230901	-62.93	9960	20231113	11.65	21100	-47.30	20240102	11100	0.18	20240405	30000	-62.93	20230901	9960	11.65	20231113	2.03	N	424960	500	77 억	441819	N	N	0	N	N
135	20240405	111101	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11170	-300	5	-2.62	781893260	69732	73.53	11360	11400	11100	14910	8030	11470	11212.67	2.86	-12191	11916	11692	11566	11342	11216	11630	11280	77	3440	500	7110	10	1	15463340	1727	-29.47	7.83	12	0.45	-379.00	1426.00	30000	20230901	-62.77	9960	20231113	12.15	21100	-47.06	20240102	11100	0.63	20240405	30000	-62.77	20230901	9960	12.15	20231113	2.03	N	424960	500	77 억	441819	N	N	0	N	N
136	20240405	100923	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11220	-250	5	-2.18	375888670	33392	35.21	11360	11400	11210	14910	8030	11470	11256.57	2.86	-763	11916	11692	11566	11342	11216	11630	11280	77	3440	500	7110	10	1	15463340	1735	-29.60	7.87	12	0.22	-379.00	1426.00	30000	20230901	-62.60	9960	20231113	12.65	21100	-46.82	20240102	11100	1.08	20240304	30000	-62.60	20230901	9960	12.65	20231113	2.03	N	424960	500	77 억	441819	N	N	0	N	N
137	20240405	091039	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11250	-220	5	-1.92	126333700	11205	11.81	11360	11400	11220	14910	8030	11470	11274.01	2.86	126	11916	11692	11566	11342	11216	11630	11280	77	3440	500	7110	10	1	15463340	1740	-29.68	7.89	12	0.07	-379.00	1426.00	30000	20230901	-62.50	9960	20231113	12.95	21100	-46.68	20240102	11100	1.35	20240304	30000	-62.50	20230901	9960	12.95	20231113	2.03	N	424960	500	77 억	441819	N	N	0	N	N
138	20240404	161034	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11470	-20	5	-0.17	1083559500	93980	47.37	11500	11790	11440	14930	8050	11490	11530.09	2.91	-8054	12236	11862	11636	11262	11036	11750	11150	77	3440	500	7120	10	1	15463340	1774	-30.26	8.04	12	0.61	-379.00	1426.00	30000	20230901	-61.77	9960	20231113	15.16	21100	-45.64	20240102	11100	3.33	20240304	30000	-61.77	20230901	9960	15.16	20231113	2.06	N	424960	500	77 억	449749	N	N	0	N	N
139	20240404	151034	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11490	0	3	0.00	1011638610	87709	44.21	11500	11790	11440	14930	8050	11490	11534.03	2.91	-8832	12236	11862	11636	11262	11036	11750	11150	77	3440	500	7120	10	1	15463340	1777	-30.32	8.06	12	0.57	-379.00	1426.00	30000	20230901	-61.70	9960	20231113	15.36	21100	-45.55	20240102	11100	3.51	20240304	30000	-61.70	20230901	9960	15.36	20231113	2.06	N	424960	500	77 억	449749	N	N	0	N	N
140	20240404	141043	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11540	50	2	0.44	855485980	74139	37.37	11500	11790	11440	14930	8050	11490	11538.95	2.91	-6267	12236	11862	11636	11262	11036	11750	11150	77	3440	500	7120	10	1	15463340	1784	-30.45	8.09	12	0.48	-379.00	1426.00	30000	20230901	-61.53	9960	20231113	15.86	21100	-45.31	20240102	11100	3.96	20240304	30000	-61.53	20230901	9960	15.86	20231113	2.06	N	424960	500	77 억	449749	N	N	0	N	N
141	20240404	131029	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11530	40	2	0.35	778535480	67468	34.01	11500	11790	11440	14930	8050	11490	11539.33	2.91	-8379	12236	11862	11636	11262	11036	11750	11150	77	3440	500	7120	10	1	15463340	1783	-30.42	8.09	12	0.44	-379.00	1426.00	30000	20230901	-61.57	9960	20231113	15.76	21100	-45.36	20240102	11100	3.87	20240304	30000	-61.57	20230901	9960	15.76	20231113	2.06	N	424960	500	77 억	449749	N	N	0	N	N
142	20240404	121035	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11510	20	2	0.17	718505570	62265	31.39	11500	11790	11440	14930	8050	11490	11539.48	2.91	-8893	12236	11862	11636	11262	11036	11750	11150	77	3440	500	7120	10	1	15463340	1780	-30.37	8.07	12	0.40	-379.00	1426.00	30000	20230901	-61.63	9960	20231113	15.56	21100	-45.45	20240102	11100	3.69	20240304	30000	-61.63	20230901	9960	15.56	20231113	2.06	N	424960	500	77 억	449749	N	N	0	N	N
143	20240404	111037	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11550	60	2	0.52	599238590	51942	26.18	11500	11790	11440	14930	8050	11490	11536.69	2.91	-10152	12236	11862	11636	11262	11036	11750	11150	77	3440	500	7120	10	1	15463340	1786	-30.47	8.10	12	0.34	-379.00	1426.00	30000	20230901	-61.50	9960	20231113	15.96	21100	-45.26	20240102	11100	4.05	20240304	30000	-61.50	20230901	9960	15.96	20231113	2.06	N	424960	500	77 억	449749	N	N	0	N	N
144	20240404	101034	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11490	0	3	0.00	409819460	35467	17.88	11500	11790	11490	14930	8050	11490	11554.95	2.91	-8348	12236	11862	11636	11262	11036	11750	11150	77	3440	500	7120	10	1	15463340	1777	-30.32	8.06	12	0.23	-379.00	1426.00	30000	20230901	-61.70	9960	20231113	15.36	21100	-45.55	20240102	11100	3.51	20240304	30000	-61.70	20230901	9960	15.36	20231113	2.06	N	424960	500	77 억	449749	N	N	0	N	N
145	20240404	091039	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11580	90	2	0.78	80764650	6973	3.51	11500	11790	11500	14930	8050	11490	11582.48	2.91	-2307	12236	11862	11636	11262	11036	11750	11150	77	3440	500	7120	10	1	15463340	1791	-30.55	8.12	12	0.05	-379.00	1426.00	30000	20230901	-61.40	9960	20231113	16.27	21100	-45.12	20240102	11100	4.32	20240304	30000	-61.40	20230901	9960	16.27	20231113	2.06	N	424960	500	77 억	449749	N	N	0	N	N
146	20240403	161033	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11490	-530	5	-4.41	2269742680	196352	111.72	12010	12010	11410	15620	8420	12020	11559.64	3.01	-15903	12673	12346	12173	11846	11673	12260	11760	77	3600	500	7450	10	1	15463340	1777	-30.32	8.06	12	1.27	-379.00	1426.00	30000	20230901	-61.70	9960	20231113	15.36	21100	-45.55	20240102	11100	3.51	20240304	30000	-61.70	20230901	9960	15.36	20231113	1.95	N	424960	500	77 억	465748	N	N	0	N	N
147	20240403	151034	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11470	-550	5	-4.58	2166702310	187370	106.60	12010	12010	11410	15620	8420	12020	11563.74	3.01	-15679	12673	12346	12173	11846	11673	12260	11760	77	3600	500	7450	10	1	15463340	1774	-30.26	8.04	12	1.21	-379.00	1426.00	30000	20230901	-61.77	9960	20231113	15.16	21100	-45.64	20240102	11100	3.33	20240304	30000	-61.77	20230901	9960	15.16	20231113	1.95	N	424960	500	77 억	465748	N	N	0	N	N
148	20240403	141021	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11500	-520	5	-4.33	2039627780	176306	100.31	12010	12010	11410	15620	8420	12020	11568.65	3.01	-13496	12673	12346	12173	11846	11673	12260	11760	77	3600	500	7450	10	1	15463340	1778	-30.34	8.06	12	1.14	-379.00	1426.00	30000	20230901	-61.67	9960	20231113	15.46	21100	-45.50	20240102	11100	3.60	20240304	30000	-61.67	20230901	9960	15.46	20231113	1.95	N	424960	500	77 억	465748	N	N	0	N	N
149	20240403	131029	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11510	-510	5	-4.24	1765577750	152520	86.78	12010	12010	11410	15620	8420	12020	11576.01	3.01	-14795	12673	12346	12173	11846	11673	12260	11760	77	3600	500	7450	10	1	15463340	1780	-30.37	8.07	12	0.99	-379.00	1426.00	30000	20230901	-61.63	9960	20231113	15.56	21100	-45.45	20240102	11100	3.69	20240304	30000	-61.63	20230901	9960	15.56	20231113	1.95	N	424960	500	77 억	465748	N	N	0	N	N
150	20240403	121023	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11510	-510	5	-4.24	1581166180	136502	77.66	12010	12010	11410	15620	8420	12020	11583.43	3.01	-11592	12673	12346	12173	11846	11673	12260	11760	77	3600	500	7450	10	1	15463340	1780	-30.37	8.07	12	0.88	-379.00	1426.00	30000	20230901	-61.63	9960	20231113	15.56	21100	-45.45	20240102	11100	3.69	20240304	30000	-61.63	20230901	9960	15.56	20231113	1.95	N	424960	500	77 억	465748	N	N	0	N	N
151	20240403	111030	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11460	-560	5	-4.66	1413081220	121843	69.32	12010	12010	11410	15620	8420	12020	11597.52	3.01	-5815	12673	12346	12173	11846	11673	12260	11760	77	3600	500	7450	10	1	15463340	1772	-30.24	8.04	12	0.79	-379.00	1426.00	30000	20230901	-61.80	9960	20231113	15.06	21100	-45.69	20240102	11100	3.24	20240304	30000	-61.80	20230901	9960	15.06	20231113	1.95	N	424960	500	77 억	465748	N	N	0	N	N
152	20240403	101028	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11560	-460	5	-3.83	890389590	76337	43.43	12010	12010	11530	15620	8420	12020	11663.89	3.01	473	12673	12346	12173	11846	11673	12260	11760	77	3600	500	7450	10	1	15463340	1788	-30.50	8.11	12	0.49	-379.00	1426.00	30000	20230901	-61.47	9960	20231113	16.06	21100	-45.21	20240102	11100	4.14	20240304	30000	-61.47	20230901	9960	16.06	20231113	1.95	N	424960	500	77 억	465748	N	N	0	N	N
153	20240403	091030	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11660	-360	5	-3.00	211969760	17959	10.22	12010	12010	11630	15620	8420	12020	11802.86	3.01	-1808	12673	12346	12173	11846	11673	12260	11760	77	3600	500	7450	10	1	15463340	1803	-30.77	8.18	12	0.12	-379.00	1426.00	30000	20230901	-61.13	9960	20231113	17.07	21100	-44.74	20240102	11100	5.05	20240304	30000	-61.13	20230901	9960	17.07	20231113	1.95	N	424960	500	77 억	465748	N	N	0	N	N
154	20240402	161015	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12020	-560	5	-4.45	2087657950	171649	99.65	12470	12500	12000	16350	8810	12580	12162.77	3.22	-32937	12853	12716	12543	12406	12233	12630	12320	77	3770	500	7790	10	1	15463340	1859	-31.72	8.43	12	1.11	-379.00	1426.00	30000	20230901	-59.93	9960	20231113	20.68	21100	-43.03	20240102	11100	8.29	20240304	30000	-59.93	20230901	9960	20.68	20231113	1.94	N	424960	500	77 억	498495	N	N	0	N	N
155	20240402	151023	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12080	-500	5	-3.97	2023008630	166276	96.54	12470	12500	12000	16350	8810	12580	12166.57	3.22	-32574	12853	12716	12543	12406	12233	12630	12320	77	3770	500	7790	10	1	15463340	1868	-31.87	8.47	12	1.08	-379.00	1426.00	30000	20230901	-59.73	9960	20231113	21.29	21100	-42.75	20240102	11100	8.83	20240304	30000	-59.73	20230901	9960	21.29	20231113	1.94	N	424960	500	77 억	498495	N	N	0	N	N
156	20240402	141025	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12080	-500	5	-3.97	1696646680	139146	80.78	12470	12500	12070	16350	8810	12580	12193.28	3.22	-25626	12853	12716	12543	12406	12233	12630	12320	77	3770	500	7790	10	1	15463340	1868	-31.87	8.47	12	0.90	-379.00	1426.00	30000	20230901	-59.73	9960	20231113	21.29	21100	-42.75	20240102	11100	8.83	20240304	30000	-59.73	20230901	9960	21.29	20231113	1.94	N	424960	500	77 억	498495	N	N	0	N	N
157	20240402	131009	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12100	-480	5	-3.82	1497503470	122687	71.23	12470	12500	12100	16350	8810	12580	12205.89	3.22	-21564	12853	12716	12543	12406	12233	12630	12320	77	3770	500	7790	10	1	15463340	1871	-31.93	8.49	12	0.79	-379.00	1426.00	30000	20230901	-59.67	9960	20231113	21.49	21100	-42.65	20240102	11100	9.01	20240304	30000	-59.67	20230901	9960	21.49	20231113	1.94	N	424960	500	77 억	498495	N	N	0	N	N
158	20240402	121009	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12140	-440	5	-3.50	1287214540	105356	61.17	12470	12500	12100	16350	8810	12580	12217.76	3.22	-18040	12853	12716	12543	12406	12233	12630	12320	77	3770	500	7790	10	1	15463340	1877	-32.03	8.51	12	0.68	-379.00	1426.00	30000	20230901	-59.53	9960	20231113	21.89	21100	-42.46	20240102	11100	9.37	20240304	30000	-59.53	20230901	9960	21.89	20231113	1.94	N	424960	500	77 억	498495	N	N	0	N	N
159	20240402	111010	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12140	-440	5	-3.50	1100705320	89988	52.24	12470	12500	12100	16350	8810	12580	12231.69	3.22	-20137	12853	12716	12543	12406	12233	12630	12320	77	3770	500	7790	10	1	15463340	1877	-32.03	8.51	12	0.58	-379.00	1426.00	30000	20230901	-59.53	9960	20231113	21.89	21100	-42.46	20240102	11100	9.37	20240304	30000	-59.53	20230901	9960	21.89	20231113	1.94	N	424960	500	77 억	498495	N	N	0	N	N
160	20240402	101015	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12170	-410	5	-3.26	806629060	65785	38.19	12470	12500	12120	16350	8810	12580	12261.60	3.22	-14660	12853	12716	12543	12406	12233	12630	12320	77	3770	500	7790	10	1	15463340	1882	-32.11	8.53	12	0.43	-379.00	1426.00	30000	20230901	-59.43	9960	20231113	22.19	21100	-42.32	20240102	11100	9.64	20240304	30000	-59.43	20230901	9960	22.19	20231113	1.94	N	424960	500	77 억	498495	N	N	0	N	N
161	20240402	091010	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12270	-310	5	-2.46	203156280	16375	9.51	12470	12500	12260	16350	8810	12580	12406.49	3.22	-7213	12853	12716	12543	12406	12233	12630	12320	77	3770	500	7790	10	1	15463340	1897	-32.37	8.60	12	0.11	-379.00	1426.00	30000	20230901	-59.10	9960	20231113	23.19	21100	-41.85	20240102	11100	10.54	20240304	30000	-59.10	20230901	9960	23.19	20231113	1.94	N	424960	500	77 억	498495	N	N	0	N	N
162	20240401	161009	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12580	-90	5	-0.71	2151349220	171800	28.24	12670	12680	12370	16470	8870	12670	12521.91	3.41	-33917	13630	13150	12620	12140	11610	13390	12380	77	3800	500	7850	10	1	15463340	1945	-33.19	8.82	12	1.11	-379.00	1426.00	30000	20230901	-58.07	9960	20231113	26.31	21100	-40.38	20240102	11100	13.33	20240304	30000	-58.07	20230901	9960	26.31	20231113	1.95	N	424960	500	77 억	527969	N	N	32	N	N
163	20240401	151015	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12550	-120	5	-0.95	2049015330	163649	26.90	12670	12680	12370	16470	8870	12670	12520.52	3.41	-31048	13630	13150	12620	12140	11610	13390	12380	77	3800	500	7850	10	1	15463340	1941	-33.11	8.80	12	1.06	-379.00	1426.00	30000	20230901	-58.17	9960	20231113	26.00	21100	-40.52	20240102	11100	13.06	20240304	30000	-58.17	20230901	9960	26.00	20231113	1.95	N	424960	500	77 억	527969	N	N	32	N	N
164	20240401	141007	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12500	-170	5	-1.34	1816307180	145058	23.84	12670	12680	12370	16470	8870	12670	12520.94	3.41	-26688	13630	13150	12620	12140	11610	13390	12380	77	3800	500	7850	10	1	15463340	1933	-32.98	8.77	12	0.94	-379.00	1426.00	30000	20230901	-58.33	9960	20231113	25.50	21100	-40.76	20240102	11100	12.61	20240304	30000	-58.33	20230901	9960	25.50	20231113	1.95	N	424960	500	77 억	527969	N	N	32	N	N
165	20240401	131004	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12580	-90	5	-0.71	1453061100	115967	19.06	12670	12680	12370	16470	8870	12670	12529.59	3.41	-14648	13630	13150	12620	12140	11610	13390	12380	77	3800	500	7850	10	1	15463340	1945	-33.19	8.82	12	0.75	-379.00	1426.00	30000	20230901	-58.07	9960	20231113	26.31	21100	-40.38	20240102	11100	13.33	20240304	30000	-58.07	20230901	9960	26.31	20231113	1.95	N	424960	500	77 억	527969	N	N	32	N	N
166	20240401	121010	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12560	-110	5	-0.87	1344137490	107288	17.63	12670	12680	12370	16470	8870	12670	12527.92	3.41	-14206	13630	13150	12620	12140	11610	13390	12380	77	3800	500	7850	10	1	15463340	1942	-33.14	8.81	12	0.69	-379.00	1426.00	30000	20230901	-58.13	9960	20231113	26.10	21100	-40.47	20240102	11100	13.15	20240304	30000	-58.13	20230901	9960	26.10	20231113	1.95	N	424960	500	77 억	527969	N	N	32	N	N
167	20240401	111009	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12580	-90	5	-0.71	1197895640	95642	15.72	12670	12680	12370	16470	8870	12670	12524.33	3.41	-14070	13630	13150	12620	12140	11610	13390	12380	77	3800	500	7850	10	1	15463340	1945	-33.19	8.82	12	0.62	-379.00	1426.00	30000	20230901	-58.07	9960	20231113	26.31	21100	-40.38	20240102	11100	13.33	20240304	30000	-58.07	20230901	9960	26.31	20231113	1.95	N	424960	500	77 억	527969	N	N	32	N	N
168	20240401	101006	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12550	-120	5	-0.95	965723800	77129	12.68	12670	12680	12370	16470	8870	12670	12520.31	3.41	-10204	13630	13150	12620	12140	11610	13390	12380	77	3800	500	7850	10	1	15463340	1941	-33.11	8.80	12	0.50	-379.00	1426.00	30000	20230901	-58.17	9960	20231113	26.00	21100	-40.52	20240102	11100	13.06	20240304	30000	-58.17	20230901	9960	26.00	20231113	1.95	N	424960	500	77 억	527969	N	N	32	N	N
169	20240401	091005	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12450	-220	5	-1.74	412782360	32981	5.42	12670	12680	12370	16470	8870	12670	12514.35	3.41	-6795	13630	13150	12620	12140	11610	13390	12380	77	3800	500	7850	10	1	15463340	1925	-32.85	8.73	12	0.21	-379.00	1426.00	30000	20230901	-58.50	9960	20231113	25.00	21100	-41.00	20240102	11100	12.16	20240304	30000	-58.50	20230901	9960	25.00	20231113	1.95	N	424960	500	77 억	527969	N	N	32	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History