KissMeData/448710/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	161342	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22800	-450	5	-1.94	3652595600	159218	78.01	23300	23500	22300	30200	16300	23250	22941.79	2.24	0	16250	24716	23982	23566	22832	22416	23775	22625	6	6950	100	16270	50	1	5081792	1159	14.54	2.89	12	3.13	1568.00	7876.00	29750	20240409	-23.36	11050	20231110	106.33	29750	-23.36	20240409	14600	56.16	20240206	29750	-23.36	20240409	11050	106.33	20231110	4.48	N	448710	100	6 억		113796	N	N	0	N	00	N
3	20240430	151355	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22650	-600	5	-2.58	3190124000	138735	67.97	23300	23500	22550	30200	16300	23250	22994.37	2.24	0	9772	24716	23982	23566	22832	22416	23775	22625	6	6950	100	16270	50	1	5081792	1151	14.45	2.88	12	2.73	1568.00	7876.00	29750	20240409	-23.87	11050	20231110	104.98	29750	-23.87	20240409	14600	55.14	20240206	29750	-23.87	20240409	11050	104.98	20231110	4.48	N	448710	100	6 억		113796	N	N	0	N	00	N
4	20240430	141402	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22750	-500	5	-2.15	2662567950	115509	56.59	23300	23500	22550	30200	16300	23250	23050.74	2.24	0	5556	24716	23982	23566	22832	22416	23775	22625	6	6950	100	16270	50	1	5081792	1156	14.51	2.89	12	2.27	1568.00	7876.00	29750	20240409	-23.53	11050	20231110	105.88	29750	-23.53	20240409	14600	55.82	20240206	29750	-23.53	20240409	11050	105.88	20231110	4.48	N	448710	100	6 억		113796	N	N	0	N	00	N
5	20240430	131357	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	0	3	0.00	1810221500	78158	38.29	23300	23500	22700	30200	16300	23250	23161.05	2.24	0	1845	24716	23982	23566	22832	22416	23775	22625	6	6950	100	16270	50	1	5081792	1182	14.83	2.95	12	1.54	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	4.48	N	448710	100	6 억		113796	N	N	0	N	00	N
6	20240430	121352	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	100	2	0.43	1683216050	72697	35.62	23300	23500	22700	30200	16300	23250	23153.86	2.24	0	2388	24716	23982	23566	22832	22416	23775	22625	6	6950	100	16270	50	1	5081792	1187	14.89	2.96	12	1.43	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	4.48	N	448710	100	6 억		113796	N	N	0	N	00	N
7	20240430	111348	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23400	150	2	0.65	1575326800	68065	33.35	23300	23500	22700	30200	16300	23250	23144.45	2.24	0	4191	24716	23982	23566	22832	22416	23775	22625	6	6950	100	16270	50	1	5081792	1189	14.92	2.97	12	1.34	1568.00	7876.00	29750	20240409	-21.34	11050	20231110	111.76	29750	-21.34	20240409	14600	60.27	20240206	29750	-21.34	20240409	11050	111.76	20231110	4.48	N	448710	100	6 억		113796	N	N	0	N	00	N
8	20240430	101349	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23300	50	2	0.22	1357549400	58740	28.78	23300	23450	22700	30200	16300	23250	23111.16	2.24	0	3392	24716	23982	23566	22832	22416	23775	22625	6	6950	100	16270	50	1	5081792	1184	14.86	2.96	12	1.16	1568.00	7876.00	29750	20240409	-21.68	11050	20231110	110.86	29750	-21.68	20240409	14600	59.59	20240206	29750	-21.68	20240409	11050	110.86	20231110	4.48	N	448710	100	6 억		113796	N	N	0	N	00	N
9	20240430	091359	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22950	-300	5	-1.29	580764850	25288	12.39	23300	23350	22700	30200	16300	23250	22966.03	2.24	0	6659	24716	23982	23566	22832	22416	23775	22625	6	6950	100	16270	50	1	5081792	1166	14.64	2.91	12	0.50	1568.00	7876.00	29750	20240409	-22.86	11050	20231110	107.69	29750	-22.86	20240409	14600	57.19	20240206	29750	-22.86	20240409	11050	107.69	20231110	4.48	N	448710	100	6 억		113796	N	N	0	N	00	N
10	20240429	161338	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23250	-850	5	-3.53	4749459550	202505	69.99	24250	24300	23150	31300	16900	24100	23448.13	2.14	0	3536	26166	25132	24266	23232	22366	24700	22800	6	7200	100	16870	50	1	5081792	1182	14.83	2.95	12	3.98	1568.00	7876.00	29750	20240409	-21.85	11050	20231110	110.41	29750	-21.85	20240409	14600	59.25	20240206	29750	-21.85	20240409	11050	110.41	20231110	4.40	N	448710	100	6 억		108859	N	N	0	N	00	N
11	20240429	151349	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23200	-900	5	-3.73	4484346150	191101	66.05	24250	24300	23150	31300	16900	24100	23459.77	2.14	0	1955	26166	25132	24266	23232	22366	24700	22800	6	7200	100	16870	50	1	5081792	1179	14.80	2.95	12	3.76	1568.00	7876.00	29750	20240409	-22.02	11050	20231110	109.95	29750	-22.02	20240409	14600	58.90	20240206	29750	-22.02	20240409	11050	109.95	20231110	4.40	N	448710	100	6 억		108859	N	N	0	N	00	N
12	20240429	141256	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23400	-700	5	-2.90	3733697350	158910	54.92	24250	24300	23150	31300	16900	24100	23488.69	2.14	0	4076	26166	25132	24266	23232	22366	24700	22800	6	7200	100	16870	50	1	5081792	1189	14.92	2.97	12	3.13	1568.00	7876.00	29750	20240409	-21.34	11050	20231110	111.76	29750	-21.34	20240409	14600	60.27	20240206	29750	-21.34	20240409	11050	111.76	20231110	4.40	N	448710	100	6 억		108859	N	N	0	N	00	N
13	20240429	131347	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23600	-500	5	-2.07	3362123550	143123	49.46	24250	24300	23150	31300	16900	24100	23483.33	2.14	0	10539	26166	25132	24266	23232	22366	24700	22800	6	7200	100	16870	50	1	5081792	1199	15.05	3.00	12	2.82	1568.00	7876.00	29750	20240409	-20.67	11050	20231110	113.57	29750	-20.67	20240409	14600	61.64	20240206	29750	-20.67	20240409	11050	113.57	20231110	4.40	N	448710	100	6 억		108859	N	N	0	N	00	N
14	20240429	121346	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23750	-350	5	-1.45	3190879350	135894	46.97	24250	24300	23150	31300	16900	24100	23472.27	2.14	0	10056	26166	25132	24266	23232	22366	24700	22800	6	7200	100	16870	50	1	5081792	1207	15.15	3.02	12	2.67	1568.00	7876.00	29750	20240409	-20.17	11050	20231110	114.93	29750	-20.17	20240409	14600	62.67	20240206	29750	-20.17	20240409	11050	114.93	20231110	4.40	N	448710	100	6 억		108859	N	N	0	N	00	N
15	20240429	111310	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23300	-800	5	-3.32	2807035700	119572	41.33	24250	24300	23150	31300	16900	24100	23466.08	2.14	0	8986	26166	25132	24266	23232	22366	24700	22800	6	7200	100	16870	50	1	5081792	1184	14.86	2.96	12	2.35	1568.00	7876.00	29750	20240409	-21.68	11050	20231110	110.86	29750	-21.68	20240409	14600	59.59	20240206	29750	-21.68	20240409	11050	110.86	20231110	4.40	N	448710	100	6 억		108859	N	N	0	N	00	N
16	20240429	101345	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23350	-750	5	-3.11	2350956900	100023	34.57	24250	24300	23150	31300	16900	24100	23493.16	2.14	0	10088	26166	25132	24266	23232	22366	24700	22800	6	7200	100	16870	50	1	5081792	1187	14.89	2.96	12	1.97	1568.00	7876.00	29750	20240409	-21.51	11050	20231110	111.31	29750	-21.51	20240409	14600	59.93	20240206	29750	-21.51	20240409	11050	111.31	20231110	4.40	N	448710	100	6 억		108859	N	N	0	N	00	N
17	20240429	091347	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24150	50	2	0.21	650439700	27223	9.41	24250	24300	23500	31300	16900	24100	23878.24	2.14	0	84	26166	25132	24266	23232	22366	24700	22800	6	7200	100	16870	50	1	5081792	1227	15.40	3.07	12	0.54	1568.00	7876.00	29750	20240409	-18.82	11050	20231110	118.55	29750	-18.82	20240409	14600	65.41	20240206	29750	-18.82	20240409	11050	118.55	20231110	4.40	N	448710	100	6 억		108859	N	N	0	N	00	N
18	20240426	161340	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24100	-900	5	-3.60	6931351800	288097	128.17	25250	25300	23400	32500	17500	25000	24059.01	1.76	0	19747	27433	26216	25533	24316	23633	25875	23975	6	7500	100	17500	50	1	5081792	1225	15.37	3.06	12	5.67	1568.00	7876.00	29750	20240409	-18.99	11050	20231110	118.10	29750	-18.99	20240409	14600	65.07	20240206	29750	-18.99	20240409	11050	118.10	20231110	4.49	N	448710	100	6 억		89448	N	N	0	N	00	N
19	20240426	151343	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24100	-900	5	-3.60	6681985500	277752	123.56	25250	25300	23400	32500	17500	25000	24057.38	1.76	0	19719	27433	26216	25533	24316	23633	25875	23975	6	7500	100	17500	50	1	5081792	1225	15.37	3.06	12	5.47	1568.00	7876.00	29750	20240409	-18.99	11050	20231110	118.10	29750	-18.99	20240409	14600	65.07	20240206	29750	-18.99	20240409	11050	118.10	20231110	4.49	N	448710	100	6 억		89448	N	N	0	N	00	N
20	20240426	141341	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23850	-1150	5	-4.60	6092013500	253025	112.56	25250	25300	23400	32500	17500	25000	24076.73	1.76	0	11250	27433	26216	25533	24316	23633	25875	23975	6	7500	100	17500	50	1	5081792	1212	15.21	3.03	12	4.98	1568.00	7876.00	29750	20240409	-19.83	11050	20231110	115.84	29750	-19.83	20240409	14600	63.36	20240206	29750	-19.83	20240409	11050	115.84	20231110	4.49	N	448710	100	6 억		89448	N	N	0	N	00	N
21	20240426	131341	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23650	-1350	5	-5.40	5092894400	210643	93.71	25250	25300	23600	32500	17500	25000	24177.85	1.76	0	2929	27433	26216	25533	24316	23633	25875	23975	6	7500	100	17500	50	1	5081792	1202	15.08	3.00	12	4.15	1568.00	7876.00	29750	20240409	-20.50	11050	20231110	114.03	29750	-20.50	20240409	14600	61.99	20240206	29750	-20.50	20240409	11050	114.03	20231110	4.49	N	448710	100	6 억		89448	N	N	0	N	00	N
22	20240426	121339	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23800	-1200	5	-4.80	4516888150	186332	82.89	25250	25300	23650	32500	17500	25000	24241.08	1.76	0	4014	27433	26216	25533	24316	23633	25875	23975	6	7500	100	17500	50	1	5081792	1209	15.18	3.02	12	3.67	1568.00	7876.00	29750	20240409	-20.00	11050	20231110	115.38	29750	-20.00	20240409	14600	63.01	20240206	29750	-20.00	20240409	11050	115.38	20231110	4.49	N	448710	100	6 억		89448	N	N	0	N	00	N
23	20240426	111334	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23900	-1100	5	-4.40	3110128900	127210	56.59	25250	25300	23800	32500	17500	25000	24448.78	1.76	0	5541	27433	26216	25533	24316	23633	25875	23975	6	7500	100	17500	50	1	5081792	1215	15.24	3.03	12	2.50	1568.00	7876.00	29750	20240409	-19.66	11050	20231110	116.29	29750	-19.66	20240409	14600	63.70	20240206	29750	-19.66	20240409	11050	116.29	20231110	4.49	N	448710	100	6 억		89448	N	N	0	N	00	N
24	20240426	101338	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24400	-600	5	-2.40	1584988600	64080	28.51	25250	25300	24350	32500	17500	25000	24734.53	1.76	0	1224	27433	26216	25533	24316	23633	25875	23975	6	7500	100	17500	50	1	5081792	1240	15.56	3.10	12	1.26	1568.00	7876.00	29750	20240409	-17.98	11050	20231110	120.81	29750	-17.98	20240409	14600	67.12	20240206	29750	-17.98	20240409	11050	120.81	20231110	4.49	N	448710	100	6 억		89448	N	N	0	N	00	N
25	20240426	091342	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24650	-350	5	-1.40	331276200	13251	5.89	25250	25300	24650	32500	17500	25000	25000.09	1.76	0	-1389	27433	26216	25533	24316	23633	25875	23975	6	7500	100	17500	50	1	5081792	1253	15.72	3.13	12	0.26	1568.00	7876.00	29750	20240409	-17.14	11050	20231110	123.08	29750	-17.14	20240409	14600	68.84	20240206	29750	-17.14	20240409	11050	123.08	20231110	4.49	N	448710	100	6 억		89448	N	N	0	N	00	N
26	20240425	161332	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25000	-1000	5	-3.85	5708240950	221963	114.17	26350	26750	24850	33800	18200	26000	25720.05	2.74	0	-51218	26833	26416	25933	25516	25033	26175	25275	6	7800	100	18200	50	1	5081792	1270	15.94	3.17	12	4.37	1568.00	7876.00	29750	20240409	-15.97	11050	20231110	126.24	29750	-15.97	20240409	14600	71.23	20240206	29750	-15.97	20240409	11050	126.24	20231110	4.39	N	448710	100	6 억		139146	N	N	0	N	00	N
27	20240425	151338	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24850	-1150	5	-4.42	5518124800	214347	110.26	26350	26750	24850	33800	18200	26000	25743.89	2.74	0	-50204	26833	26416	25933	25516	25033	26175	25275	6	7800	100	18200	50	1	5081792	1263	15.85	3.16	12	4.22	1568.00	7876.00	29750	20240409	-16.47	11050	20231110	124.89	29750	-16.47	20240409	14600	70.21	20240206	29750	-16.47	20240409	11050	124.89	20231110	4.39	N	448710	100	6 억		139146	N	N	0	N	00	N
28	20240425	141334	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25250	-750	5	-2.88	4935114300	191074	98.29	26350	26750	24950	33800	18200	26000	25828.29	2.74	0	-48201	26833	26416	25933	25516	25033	26175	25275	6	7800	100	18200	50	1	5081792	1283	16.10	3.21	12	3.76	1568.00	7876.00	29750	20240409	-15.13	11050	20231110	128.51	29750	-15.13	20240409	14600	72.95	20240206	29750	-15.13	20240409	11050	128.51	20231110	4.39	N	448710	100	6 억		139146	N	N	0	N	00	N
29	20240425	131335	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25500	-500	5	-1.92	4677749700	180913	93.06	26350	26750	24950	33800	18200	26000	25856.35	2.74	0	-46505	26833	26416	25933	25516	25033	26175	25275	6	7800	100	18200	50	1	5081792	1296	16.26	3.24	12	3.56	1568.00	7876.00	29750	20240409	-14.29	11050	20231110	130.77	29750	-14.29	20240409	14600	74.66	20240206	29750	-14.29	20240409	11050	130.77	20231110	4.39	N	448710	100	6 억		139146	N	N	0	N	00	N
30	20240425	121330	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25200	-800	5	-3.08	4404724950	170086	87.49	26350	26750	24950	33800	18200	26000	25897.05	2.74	0	-45065	26833	26416	25933	25516	25033	26175	25275	6	7800	100	18200	50	1	5081792	1281	16.07	3.20	12	3.35	1568.00	7876.00	29750	20240409	-15.29	11050	20231110	128.05	29750	-15.29	20240409	14600	72.60	20240206	29750	-15.29	20240409	11050	128.05	20231110	4.39	N	448710	100	6 억		139146	N	N	0	N	00	N
31	20240425	111333	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25100	-900	5	-3.46	3971931350	152814	78.61	26350	26750	25000	33800	18200	26000	25991.93	2.74	0	-40797	26833	26416	25933	25516	25033	26175	25275	6	7800	100	18200	50	1	5081792	1276	16.01	3.19	12	3.01	1568.00	7876.00	29750	20240409	-15.63	11050	20231110	127.15	29750	-15.63	20240409	14600	71.92	20240206	29750	-15.63	20240409	11050	127.15	20231110	4.39	N	448710	100	6 억		139146	N	N	0	N	00	N
32	20240425	101332	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25750	-250	5	-0.96	2934537900	111887	57.55	26350	26750	25700	33800	18200	26000	26227.70	2.74	0	-32047	26833	26416	25933	25516	25033	26175	25275	6	7800	100	18200	50	1	5081792	1309	16.42	3.27	12	2.20	1568.00	7876.00	29750	20240409	-13.45	11050	20231110	133.03	29750	-13.45	20240409	14600	76.37	20240206	29750	-13.45	20240409	11050	133.03	20231110	4.39	N	448710	100	6 억		139146	N	N	0	N	00	N
33	20240425	091337	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26450	450	2	1.73	1267724200	47924	24.65	26350	26750	26050	33800	18200	26000	26452.81	2.74	0	-3495	26833	26416	25933	25516	25033	26175	25275	6	7800	100	18200	50	1	5081792	1344	16.87	3.36	12	0.94	1568.00	7876.00	29750	20240409	-11.09	11050	20231110	139.37	29750	-11.09	20240409	14600	81.16	20240206	29750	-11.09	20240409	11050	139.37	20231110	4.39	N	448710	100	6 억		139146	N	N	0	N	00	N
34	20240424	161312	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26000	-150	5	-0.57	4947113850	190518	36.45	26250	26350	25450	33950	18350	26150	25964.46	2.66	0	-1923	27883	27016	25733	24866	23583	27450	25300	6	7800	100	18300	50	1	5081792	1321	16.58	3.30	12	3.75	1568.00	7876.00	29750	20240409	-12.61	11050	20231110	135.29	29750	-12.61	20240409	14600	78.08	20240206	29750	-12.61	20240409	11050	135.29	20231110	4.18	N	448710	100	6 억		135238	N	N	0	N	00	N
35	20240424	151330	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25850	-300	5	-1.15	4806965550	185123	35.42	26250	26350	25450	33950	18350	26150	25964.16	2.66	0	-1107	27883	27016	25733	24866	23583	27450	25300	6	7800	100	18300	50	1	5081792	1314	16.49	3.28	12	3.64	1568.00	7876.00	29750	20240409	-13.11	11050	20231110	133.94	29750	-13.11	20240409	14600	77.05	20240206	29750	-13.11	20240409	11050	133.94	20231110	4.18	N	448710	100	6 억		135238	N	N	0	N	00	N
36	20240424	141331	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26150	0	3	0.00	4071434850	156819	30.00	26250	26350	25450	33950	18350	26150	25960.02	2.66	0	-196	27883	27016	25733	24866	23583	27450	25300	6	7800	100	18300	50	1	5081792	1329	16.68	3.32	12	3.09	1568.00	7876.00	29750	20240409	-12.10	11050	20231110	136.65	29750	-12.10	20240409	14600	79.11	20240206	29750	-12.10	20240409	11050	136.65	20231110	4.18	N	448710	100	6 억		135238	N	N	0	N	00	N
37	20240424	131334	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25850	-300	5	-1.15	3730365350	143736	27.50	26250	26350	25450	33950	18350	26150	25949.89	2.66	0	-2635	27883	27016	25733	24866	23583	27450	25300	6	7800	100	18300	50	1	5081792	1314	16.49	3.28	12	2.83	1568.00	7876.00	29750	20240409	-13.11	11050	20231110	133.94	29750	-13.11	20240409	14600	77.05	20240206	29750	-13.11	20240409	11050	133.94	20231110	4.18	N	448710	100	6 억		135238	N	N	0	N	00	N
38	20240424	121328	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25900	-250	5	-0.96	3453849300	133045	25.45	26250	26350	25450	33950	18350	26150	25956.87	2.66	0	-2565	27883	27016	25733	24866	23583	27450	25300	6	7800	100	18300	50	1	5081792	1316	16.52	3.29	12	2.62	1568.00	7876.00	29750	20240409	-12.94	11050	20231110	134.39	29750	-12.94	20240409	14600	77.40	20240206	29750	-12.94	20240409	11050	134.39	20231110	4.18	N	448710	100	6 억		135238	N	N	0	N	00	N
39	20240424	111326	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26050	-100	5	-0.38	3253032450	125322	23.98	26250	26350	25450	33950	18350	26150	25954.01	2.66	0	-4687	27883	27016	25733	24866	23583	27450	25300	6	7800	100	18300	50	1	5081792	1324	16.61	3.31	12	2.47	1568.00	7876.00	29750	20240409	-12.44	11050	20231110	135.75	29750	-12.44	20240409	14600	78.42	20240206	29750	-12.44	20240409	11050	135.75	20231110	4.18	N	448710	100	6 억		135238	N	N	0	N	00	N
40	20240424	101323	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25850	-300	5	-1.15	2703023650	104019	19.90	26250	26350	25450	33950	18350	26150	25982.38	2.66	0	-5862	27883	27016	25733	24866	23583	27450	25300	6	7800	100	18300	50	1	5081792	1314	16.49	3.28	12	2.05	1568.00	7876.00	29750	20240409	-13.11	11050	20231110	133.94	29750	-13.11	20240409	14600	77.05	20240206	29750	-13.11	20240409	11050	133.94	20231110	4.18	N	448710	100	6 억		135238	N	N	0	N	00	N
41	20240424	091328	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25750	-400	5	-1.53	1299903150	50222	9.61	26250	26300	25450	33950	18350	26150	25871.14	2.66	0	-9638	27883	27016	25733	24866	23583	27450	25300	6	7800	100	18300	50	1	5081792	1309	16.42	3.27	12	0.99	1568.00	7876.00	29750	20240409	-13.45	11050	20231110	133.03	29750	-13.45	20240409	14600	76.37	20240206	29750	-13.45	20240409	11050	133.03	20231110	4.18	N	448710	100	6 억		135238	N	N	0	N	00	N
42	20240423	161251	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26150	1800	2	7.39	13420414050	516779	198.53	24450	26600	24450	31650	17050	24350	25969.01	1.53	0	57336	25883	25116	24483	23716	23083	24800	23400	6	7300	100	17040	50	1	5081792	1329	16.68	3.32	12	10.17	1568.00	7876.00	29750	20240409	-12.10	11050	20231110	136.65	29750	-12.10	20240409	14600	79.11	20240206	29750	-12.10	20240409	11050	136.65	20231110	4.35	N	448710	100	6 억		77569	N	N	0	N	00	N
43	20240423	151323	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26150	1800	2	7.39	12986468000	500178	192.15	24450	26600	24450	31650	17050	24350	25963.69	1.53	0	56149	25883	25116	24483	23716	23083	24800	23400	6	7300	100	17040	50	1	5081792	1329	16.68	3.32	12	9.84	1568.00	7876.00	29750	20240409	-12.10	11050	20231110	136.65	29750	-12.10	20240409	14600	79.11	20240206	29750	-12.10	20240409	11050	136.65	20231110	4.35	N	448710	100	6 억		77569	N	N	0	N	00	N
44	20240423	141321	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25450	1100	2	4.52	12191008900	469455	180.35	24450	26600	24450	31650	17050	24350	25968.43	1.53	0	55933	25883	25116	24483	23716	23083	24800	23400	6	7300	100	17040	50	1	5081792	1293	16.23	3.23	12	9.24	1568.00	7876.00	29750	20240409	-14.45	11050	20231110	130.32	29750	-14.45	20240409	14600	74.32	20240206	29750	-14.45	20240409	11050	130.32	20231110	4.35	N	448710	100	6 억		77569	N	N	0	N	00	N
45	20240423	131319	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25900	1550	2	6.37	11504285250	442766	170.10	24450	26600	24450	31650	17050	24350	25982.77	1.53	0	55544	25883	25116	24483	23716	23083	24800	23400	6	7300	100	17040	50	1	5081792	1316	16.52	3.29	12	8.71	1568.00	7876.00	29750	20240409	-12.94	11050	20231110	134.39	29750	-12.94	20240409	14600	77.40	20240206	29750	-12.94	20240409	11050	134.39	20231110	4.35	N	448710	100	6 억		77569	N	N	0	N	00	N
46	20240423	121318	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26200	1850	2	7.60	9973306100	384483	147.71	24450	26600	24450	31650	17050	24350	25939.52	1.53	0	59277	25883	25116	24483	23716	23083	24800	23400	6	7300	100	17040	50	1	5081792	1331	16.71	3.33	12	7.57	1568.00	7876.00	29750	20240409	-11.93	11050	20231110	137.10	29750	-11.93	20240409	14600	79.45	20240206	29750	-11.93	20240409	11050	137.10	20231110	4.35	N	448710	100	6 억		77569	N	N	0	N	00	N
47	20240423	111320	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25800	1450	2	5.95	8795699150	339278	130.34	24450	26600	24450	31650	17050	24350	25924.76	1.53	0	58651	25883	25116	24483	23716	23083	24800	23400	6	7300	100	17040	50	1	5081792	1311	16.45	3.28	12	6.68	1568.00	7876.00	29750	20240409	-13.28	11050	20231110	133.48	29750	-13.28	20240409	14600	76.71	20240206	29750	-13.28	20240409	11050	133.48	20231110	4.35	N	448710	100	6 억		77569	N	N	0	N	00	N
48	20240423	101317	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26050	1700	2	6.98	6850968450	263639	101.28	24450	26600	24450	31650	17050	24350	25986.17	1.53	0	60692	25883	25116	24483	23716	23083	24800	23400	6	7300	100	17040	50	1	5081792	1324	16.61	3.31	12	5.19	1568.00	7876.00	29750	20240409	-12.44	11050	20231110	135.75	29750	-12.44	20240409	14600	78.42	20240206	29750	-12.44	20240409	11050	135.75	20231110	4.35	N	448710	100	6 억		77569	N	N	0	N	00	N
49	20240423	091319	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25100	750	2	3.08	575926800	23209	8.92	24450	25100	24450	31650	17050	24350	24814.80	1.53	0	240	25883	25116	24483	23716	23083	24800	23400	6	7300	100	17040	50	1	5081792	1276	16.01	3.19	12	0.46	1568.00	7876.00	29750	20240409	-15.63	11050	20231110	127.15	29750	-15.63	20240409	14600	71.92	20240206	29750	-15.63	20240409	11050	127.15	20231110	4.35	N	448710	100	6 억		77569	N	N	0	N	00	N
50	20240422	161313	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24350	-1000	5	-3.94	6277155050	256064	17.32	25100	25250	23850	32950	17750	25350	24513.17	1.49	0	338	29316	27332	25816	23832	22316	26575	23075	6	7600	100	17740	50	1	5081792	1237	15.53	3.09	12	5.04	1568.00	7876.00	29750	20240409	-18.15	11050	20231110	120.36	29750	-18.15	20240409	14600	66.78	20240206	29750	-18.15	20240409	11050	120.36	20231110	3.97	N	448710	100	6 억		75925	N	N	0	N	00	N
51	20240422	151311	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24500	-850	5	-3.35	6015300000	245335	16.59	25100	25250	23850	32950	17750	25350	24517.27	1.49	0	-805	29316	27332	25816	23832	22316	26575	23075	6	7600	100	17740	50	1	5081792	1245	15.62	3.11	12	4.83	1568.00	7876.00	29750	20240409	-17.65	11050	20231110	121.72	29750	-17.65	20240409	14600	67.81	20240206	29750	-17.65	20240409	11050	121.72	20231110	3.97	N	448710	100	6 억		75925	N	N	0	N	00	N
52	20240422	141313	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24600	-750	5	-2.96	5724614250	233496	15.79	25100	25250	23850	32950	17750	25350	24515.44	1.49	0	-1013	29316	27332	25816	23832	22316	26575	23075	6	7600	100	17740	50	1	5081792	1250	15.69	3.12	12	4.59	1568.00	7876.00	29750	20240409	-17.31	11050	20231110	122.62	29750	-17.31	20240409	14600	68.49	20240206	29750	-17.31	20240409	11050	122.62	20231110	3.97	N	448710	100	6 억		75925	N	N	0	N	00	N
53	20240422	131309	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24250	-1100	5	-4.34	4958869150	202434	13.69	25100	25250	23850	32950	17750	25350	24494.42	1.49	0	-1952	29316	27332	25816	23832	22316	26575	23075	6	7600	100	17740	50	1	5081792	1232	15.47	3.08	12	3.98	1568.00	7876.00	29750	20240409	-18.49	11050	20231110	119.46	29750	-18.49	20240409	14600	66.10	20240206	29750	-18.49	20240409	11050	119.46	20231110	3.97	N	448710	100	6 억		75925	N	N	0	N	00	N
54	20240422	121308	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24200	-1150	5	-4.54	4525499150	184618	12.49	25100	25250	23850	32950	17750	25350	24510.83	1.49	0	-2829	29316	27332	25816	23832	22316	26575	23075	6	7600	100	17740	50	1	5081792	1230	15.43	3.07	12	3.63	1568.00	7876.00	29750	20240409	-18.66	11050	20231110	119.00	29750	-18.66	20240409	14600	65.75	20240206	29750	-18.66	20240409	11050	119.00	20231110	3.97	N	448710	100	6 억		75925	N	N	0	N	00	N
55	20240422	111310	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24150	-1200	5	-4.73	3569987000	144942	9.80	25100	25250	24100	32950	17750	25350	24628.33	1.49	0	-4692	29316	27332	25816	23832	22316	26575	23075	6	7600	100	17740	50	1	5081792	1227	15.40	3.07	12	2.85	1568.00	7876.00	29750	20240409	-18.82	11050	20231110	118.55	29750	-18.82	20240409	14600	65.41	20240206	29750	-18.82	20240409	11050	118.55	20231110	3.97	N	448710	100	6 억		75925	N	N	0	N	00	N
56	20240422	101311	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24650	-700	5	-2.76	2494405600	100654	6.81	25100	25250	24300	32950	17750	25350	24779.56	1.49	0	-5794	29316	27332	25816	23832	22316	26575	23075	6	7600	100	17740	50	1	5081792	1253	15.72	3.13	12	1.98	1568.00	7876.00	29750	20240409	-17.14	11050	20231110	123.08	29750	-17.14	20240409	14600	68.84	20240206	29750	-17.14	20240409	11050	123.08	20231110	3.97	N	448710	100	6 억		75925	N	N	0	N	00	N
57	20240422	091312	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24600	-750	5	-2.96	1222736250	49305	3.33	25100	25250	24300	32950	17750	25350	24794.63	1.49	0	-1983	29316	27332	25816	23832	22316	26575	23075	6	7600	100	17740	50	1	5081792	1250	15.69	3.12	12	0.97	1568.00	7876.00	29750	20240409	-17.31	11050	20231110	122.62	29750	-17.31	20240409	14600	68.49	20240206	29750	-17.31	20240409	11050	122.62	20231110	3.97	N	448710	100	6 억		75925	N	N	0	N	00	N
58	20240419	161210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25350	1150	2	4.75	38438272200	1470610	429.20	25450	27800	24300	31450	16950	24200	26141.82	1.92	0	-21424	26266	25232	24416	23382	22566	24825	22975	6	7250	100	16940	50	1	5081792	1288	16.17	3.22	12	28.94	1568.00	7876.00	29750	20240409	-14.79	11050	20231110	129.41	29750	-14.79	20240409	14600	73.63	20240206	29750	-14.79	20240409	11050	129.41	20231110	3.94	N	448710	100	6 억		97443	N	N	0	N	00	N
59	20240419	151219	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25100	900	2	3.72	37876044350	1448269	422.68	25450	27800	24300	31450	16950	24200	26155.40	1.92	0	-20077	26266	25232	24416	23382	22566	24825	22975	6	7250	100	16940	50	1	5081792	1276	16.01	3.19	12	28.50	1568.00	7876.00	29750	20240409	-15.63	11050	20231110	127.15	29750	-15.63	20240409	14600	71.92	20240206	29750	-15.63	20240409	11050	127.15	20231110	3.94	N	448710	100	6 억		97443	N	N	0	N	00	N
60	20240419	141210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24850	650	2	2.69	35776522150	1365293	398.46	25450	27800	24300	31450	16950	24200	26207.30	1.92	0	-29435	26266	25232	24416	23382	22566	24825	22975	6	7250	100	16940	50	1	5081792	1263	15.85	3.16	12	26.87	1568.00	7876.00	29750	20240409	-16.47	11050	20231110	124.89	29750	-16.47	20240409	14600	70.21	20240206	29750	-16.47	20240409	11050	124.89	20231110	3.94	N	448710	100	6 억		97443	N	N	0	N	00	N
61	20240419	131211	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24500	300	2	1.24	34237361600	1302750	380.21	25450	27800	24500	31450	16950	24200	26284.12	1.92	0	-32959	26266	25232	24416	23382	22566	24825	22975	6	7250	100	16940	50	1	5081792	1245	15.62	3.11	12	25.64	1568.00	7876.00	29750	20240409	-17.65	11050	20231110	121.72	29750	-17.65	20240409	14600	67.81	20240206	29750	-17.65	20240409	11050	121.72	20231110	3.94	N	448710	100	6 억		97443	N	N	0	N	00	N
62	20240419	121205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25700	1500	2	6.20	31682478300	1201236	350.58	25450	27800	25000	31450	16950	24200	26378.62	1.92	0	-28416	26266	25232	24416	23382	22566	24825	22975	6	7250	100	16940	50	1	5081792	1306	16.39	3.26	12	23.64	1568.00	7876.00	29750	20240409	-13.61	11050	20231110	132.58	29750	-13.61	20240409	14600	76.03	20240206	29750	-13.61	20240409	11050	132.58	20231110	3.94	N	448710	100	6 억		97443	N	N	0	N	00	N
63	20240419	111222	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26100	1900	2	7.85	27266286900	1031343	301.00	25450	27800	25000	31450	16950	24200	26442.11	1.92	0	-21521	26266	25232	24416	23382	22566	24825	22975	6	7250	100	16940	50	1	5081792	1326	16.65	3.31	12	20.29	1568.00	7876.00	29750	20240409	-12.27	11050	20231110	136.20	29750	-12.27	20240409	14600	78.77	20240206	29750	-12.27	20240409	11050	136.20	20231110	3.94	N	448710	100	6 억		97443	N	N	0	N	00	N
64	20240419	101214	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25500	1300	2	5.37	22982577950	864062	252.18	25450	27800	25300	31450	16950	24200	26604.01	1.92	0	-23533	26266	25232	24416	23382	22566	24825	22975	6	7250	100	16940	50	1	5081792	1296	16.26	3.24	12	17.00	1568.00	7876.00	29750	20240409	-14.29	11050	20231110	130.77	29750	-14.29	20240409	14600	74.66	20240206	29750	-14.29	20240409	11050	130.77	20231110	3.94	N	448710	100	6 억		97443	N	N	0	N	00	N
65	20240419	091206	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26950	2750	2	11.36	14489124150	541373	158.00	25450	27800	25450	31450	16950	24200	26773.42	1.92	0	-9479	26266	25232	24416	23382	22566	24825	22975	6	7250	100	16940	50	1	5081792	1370	17.19	3.42	12	10.65	1568.00	7876.00	29750	20240409	-9.41	11050	20231110	143.89	29750	-9.41	20240409	14600	84.59	20240206	29750	-9.41	20240409	11050	143.89	20231110	3.94	N	448710	100	6 억		97443	N	N	0	N	00	N
66	20240418	161207	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24200	-250	5	-1.02	8258980900	340047	113.94	24850	25450	23600	31750	17150	24450	24287.97	1.50	0	22322	27050	25750	25000	23700	22950	25375	23325	6	7300	100	17110	50	1	5081792	1230	15.43	3.07	12	6.69	1568.00	7876.00	29750	20240409	-18.66	11050	20231110	119.00	29750	-18.66	20240409	14600	65.75	20240206	29750	-18.66	20240409	11050	119.00	20231110	4.11	N	448710	100	6 억		75986	N	N	0	N	00	N
67	20240418	151204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23950	-500	5	-2.04	7699155650	316839	106.16	24850	25450	23600	31750	17150	24450	24299.50	1.50	0	25002	27050	25750	25000	23700	22950	25375	23325	6	7300	100	17110	50	1	5081792	1217	15.27	3.04	12	6.23	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	4.11	N	448710	100	6 억		75986	N	N	0	N	00	N
68	20240418	141212	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23850	-600	5	-2.45	6446202350	264461	88.61	24850	25450	23600	31750	17150	24450	24374.63	1.50	0	13403	27050	25750	25000	23700	22950	25375	23325	6	7300	100	17110	50	1	5081792	1212	15.21	3.03	12	5.20	1568.00	7876.00	29750	20240409	-19.83	11050	20231110	115.84	29750	-19.83	20240409	14600	63.36	20240206	29750	-19.83	20240409	11050	115.84	20231110	4.11	N	448710	100	6 억		75986	N	N	0	N	00	N
69	20240418	131201	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23950	-500	5	-2.04	4495155400	182533	61.16	24850	25450	23900	31750	17150	24450	24627.35	1.50	0	8650	27050	25750	25000	23700	22950	25375	23325	6	7300	100	17110	50	1	5081792	1217	15.27	3.04	12	3.59	1568.00	7876.00	29750	20240409	-19.50	11050	20231110	116.74	29750	-19.50	20240409	14600	64.04	20240206	29750	-19.50	20240409	11050	116.74	20231110	4.11	N	448710	100	6 억		75986	N	N	0	N	00	N
70	20240418	121204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24700	250	2	1.02	3289348650	132788	44.49	24850	25450	24050	31750	17150	24450	24773.47	1.50	0	16472	27050	25750	25000	23700	22950	25375	23325	6	7300	100	17110	50	1	5081792	1255	15.75	3.14	12	2.61	1568.00	7876.00	29750	20240409	-16.97	11050	20231110	123.53	29750	-16.97	20240409	14600	69.18	20240206	29750	-16.97	20240409	11050	123.53	20231110	4.11	N	448710	100	6 억		75986	N	N	0	N	00	N
71	20240418	111210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24750	300	2	1.23	3036441350	122577	41.07	24850	25450	24050	31750	17150	24450	24773.92	1.50	0	17516	27050	25750	25000	23700	22950	25375	23325	6	7300	100	17110	50	1	5081792	1258	15.78	3.14	12	2.41	1568.00	7876.00	29750	20240409	-16.81	11050	20231110	123.98	29750	-16.81	20240409	14600	69.52	20240206	29750	-16.81	20240409	11050	123.98	20231110	4.11	N	448710	100	6 억		75986	N	N	0	N	00	N
72	20240418	101205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24550	100	2	0.41	2533096400	102092	34.21	24850	25450	24050	31750	17150	24450	24814.90	1.50	0	13142	27050	25750	25000	23700	22950	25375	23325	6	7300	100	17110	50	1	5081792	1248	15.66	3.12	12	2.01	1568.00	7876.00	29750	20240409	-17.48	11050	20231110	122.17	29750	-17.48	20240409	14600	68.15	20240206	29750	-17.48	20240409	11050	122.17	20231110	4.11	N	448710	100	6 억		75986	N	N	0	N	00	N
73	20240418	091202	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24700	250	2	1.02	1030892550	41157	13.79	24850	25450	24700	31750	17150	24450	25060.25	1.50	0	-4327	27050	25750	25000	23700	22950	25375	23325	6	7300	100	17110	50	1	5081792	1255	15.75	3.14	12	0.81	1568.00	7876.00	29750	20240409	-16.97	11050	20231110	123.53	29750	-16.97	20240409	14600	69.18	20240206	29750	-16.97	20240409	11050	123.53	20231110	4.11	N	448710	100	6 억		75986	N	N	0	N	00	N
74	20240417	161152	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24450	-800	5	-3.17	7480559800	296283	106.44	25300	26300	24250	32800	17700	25250	25248.65	1.22	0	12094	27350	26300	25450	24400	23550	25875	23975	6	7550	100	17670	50	1	5081792	1242	15.59	3.10	12	5.83	1568.00	7876.00	29750	20240409	-17.82	11050	20231110	121.27	29750	-17.82	20240409	14600	67.47	20240206	29750	-17.82	20240409	11050	121.27	20231110	4.19	N	448710	100	6 억		61916	N	N	0	N	00	N
75	20240417	151210	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24700	-550	5	-2.18	7065396800	279333	100.35	25300	26300	24250	32800	17700	25250	25293.88	1.22	0	7214	27350	26300	25450	24400	23550	25875	23975	6	7550	100	17670	50	1	5081792	1255	15.75	3.14	12	5.50	1568.00	7876.00	29750	20240409	-16.97	11050	20231110	123.53	29750	-16.97	20240409	14600	69.18	20240206	29750	-16.97	20240409	11050	123.53	20231110	4.19	N	448710	100	6 억		61916	N	N	0	N	00	N
76	20240417	141208	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25100	-150	5	-0.59	5919460650	233031	83.72	25300	26300	24250	32800	17700	25250	25402.29	1.22	0	2741	27350	26300	25450	24400	23550	25875	23975	6	7550	100	17670	50	1	5081792	1276	16.01	3.19	12	4.59	1568.00	7876.00	29750	20240409	-15.63	11050	20231110	127.15	29750	-15.63	20240409	14600	71.92	20240206	29750	-15.63	20240409	11050	127.15	20231110	4.19	N	448710	100	6 억		61916	N	N	0	N	00	N
77	20240417	131209	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25350	100	2	0.40	4458147950	174165	62.57	25300	26300	24800	32800	17700	25250	25598.07	1.22	0	11318	27350	26300	25450	24400	23550	25875	23975	6	7550	100	17670	50	1	5081792	1288	16.17	3.22	12	3.43	1568.00	7876.00	29750	20240409	-14.79	11050	20231110	129.41	29750	-14.79	20240409	14600	73.63	20240206	29750	-14.79	20240409	11050	129.41	20231110	4.19	N	448710	100	6 억		61916	N	N	0	N	00	N
78	20240417	121208	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26050	800	2	3.17	3811366450	148866	53.48	25300	26300	24800	32800	17700	25250	25603.62	1.22	0	16633	27350	26300	25450	24400	23550	25875	23975	6	7550	100	17670	50	1	5081792	1324	16.61	3.31	12	2.93	1568.00	7876.00	29750	20240409	-12.44	11050	20231110	135.75	29750	-12.44	20240409	14600	78.42	20240206	29750	-12.44	20240409	11050	135.75	20231110	4.19	N	448710	100	6 억		61916	N	N	0	N	00	N
79	20240417	111214	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26050	800	2	3.17	2899181750	113948	40.94	25300	26150	24800	32800	17700	25250	25443.71	1.22	0	15971	27350	26300	25450	24400	23550	25875	23975	6	7550	100	17670	50	1	5081792	1324	16.61	3.31	12	2.24	1568.00	7876.00	29750	20240409	-12.44	11050	20231110	135.75	29750	-12.44	20240409	14600	78.42	20240206	29750	-12.44	20240409	11050	135.75	20231110	4.19	N	448710	100	6 억		61916	N	N	0	N	00	N
80	20240417	101203	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25300	50	2	0.20	1476339500	58622	21.06	25300	25800	24800	32800	17700	25250	25183.60	1.22	0	3413	27350	26300	25450	24400	23550	25875	23975	6	7550	100	17670	50	1	5081792	1286	16.14	3.21	12	1.15	1568.00	7876.00	29750	20240409	-14.96	11050	20231110	128.96	29750	-14.96	20240409	14600	73.29	20240206	29750	-14.96	20240409	11050	128.96	20231110	4.19	N	448710	100	6 억		61916	N	N	0	N	00	N
81	20240417	091159	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25250	0	3	0.00	524380700	20934	7.52	25300	25300	24800	32800	17700	25250	25045.31	1.22	0	-1528	27350	26300	25450	24400	23550	25875	23975	6	7550	100	17670	50	1	5081792	1283	16.10	3.21	12	0.41	1568.00	7876.00	29750	20240409	-15.13	11050	20231110	128.51	29750	-15.13	20240409	14600	72.95	20240206	29750	-15.13	20240409	11050	128.51	20231110	4.19	N	448710	100	6 억		61916	N	N	0	N	00	N
82	20240416	161205	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25250	-600	5	-2.32	7008206900	275820	42.49	25450	26500	24600	33600	18100	25850	25408.50	1.12	0	6130	30416	28132	26766	24482	23116	27450	23800	6	7750	100	18090	50	1	5081792	1283	16.10	3.21	12	5.43	1568.00	7876.00	29750	20240409	-15.13	11050	20231110	128.51	29750	-15.13	20240409	14600	72.95	20240206	29750	-15.13	20240409	11050	128.51	20231110	4.25	N	448710	100	6 억		56878	N	N	0	N	00	N
83	20240416	151202	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25450	-400	5	-1.55	6806511250	267861	41.27	25450	26500	24600	33600	18100	25850	25409.98	1.12	0	7707	30416	28132	26766	24482	23116	27450	23800	6	7750	100	18090	50	1	5081792	1293	16.23	3.23	12	5.27	1568.00	7876.00	29750	20240409	-14.45	11050	20231110	130.32	29750	-14.45	20240409	14600	74.32	20240206	29750	-14.45	20240409	11050	130.32	20231110	4.25	N	448710	100	6 억		56878	N	N	0	N	00	N
84	20240416	141204	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25200	-650	5	-2.51	5934334400	233261	35.94	25450	26500	24600	33600	18100	25850	25440.08	1.12	0	3040	30416	28132	26766	24482	23116	27450	23800	6	7750	100	18090	50	1	5081792	1281	16.07	3.20	12	4.59	1568.00	7876.00	29750	20240409	-15.29	11050	20231110	128.05	29750	-15.29	20240409	14600	72.60	20240206	29750	-15.29	20240409	11050	128.05	20231110	4.25	N	448710	100	6 억		56878	N	N	0	N	00	N
85	20240416	131159	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25050	-800	5	-3.09	5374585250	210971	32.50	25450	26500	24600	33600	18100	25850	25474.79	1.12	0	3709	30416	28132	26766	24482	23116	27450	23800	6	7750	100	18090	50	1	5081792	1273	15.98	3.18	12	4.15	1568.00	7876.00	29750	20240409	-15.80	11050	20231110	126.70	29750	-15.80	20240409	14600	71.58	20240206	29750	-15.80	20240409	11050	126.70	20231110	4.25	N	448710	100	6 억		56878	N	N	0	N	00	N
86	20240416	121203	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25950	100	2	0.39	4688478600	183878	28.33	25450	26500	24600	33600	18100	25850	25497.04	1.12	0	3969	30416	28132	26766	24482	23116	27450	23800	6	7750	100	18090	50	1	5081792	1319	16.55	3.29	12	3.62	1568.00	7876.00	29750	20240409	-12.77	11050	20231110	134.84	29750	-12.77	20240409	14600	77.74	20240206	29750	-12.77	20240409	11050	134.84	20231110	4.25	N	448710	100	6 억		56878	N	N	0	N	00	N
87	20240416	111157	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25300	-550	5	-2.13	3988132250	156665	24.14	25450	26500	24600	33600	18100	25850	25455.47	1.12	0	3796	30416	28132	26766	24482	23116	27450	23800	6	7750	100	18090	50	1	5081792	1286	16.14	3.21	12	3.08	1568.00	7876.00	29750	20240409	-14.96	11050	20231110	128.96	29750	-14.96	20240409	14600	73.29	20240206	29750	-14.96	20240409	11050	128.96	20231110	4.25	N	448710	100	6 억		56878	N	N	0	N	00	N
88	20240416	101149	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25200	-650	5	-2.51	2734570350	106779	16.45	25450	26500	24600	33600	18100	25850	25608.77	1.12	0	3052	30416	28132	26766	24482	23116	27450	23800	6	7750	100	18090	50	1	5081792	1281	16.07	3.20	12	2.10	1568.00	7876.00	29750	20240409	-15.29	11050	20231110	128.05	29750	-15.29	20240409	14600	72.60	20240206	29750	-15.29	20240409	11050	128.05	20231110	4.25	N	448710	100	6 억		56878	N	N	0	N	00	N
89	20240416	091150	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26400	550	2	2.13	656534450	25236	3.89	25450	26400	25450	33600	18100	25850	26018.33	1.12	0	2245	30416	28132	26766	24482	23116	27450	23800	6	7750	100	18090	50	1	5081792	1342	16.84	3.35	12	0.50	1568.00	7876.00	29750	20240409	-11.26	11050	20231110	138.91	29750	-11.26	20240409	14600	80.82	20240206	29750	-11.26	20240409	11050	138.91	20231110	4.25	N	448710	100	6 억		56878	N	N	0	N	00	N
90	20240415	161147	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25850	-1000	5	-3.72	17444541200	643535	73.17	27500	29050	25400	34900	18800	26850	27110.55	2.01	0	-46769	30283	28566	26933	25216	23583	29425	26075	6	8050	100	18790	50	1	5081792	1314	16.49	3.28	12	12.66	1568.00	7876.00	29750	20240409	-13.11	11050	20231110	133.94	29750	-13.11	20240409	14600	77.05	20240206	29750	-13.11	20240409	11050	133.94	20231110	4.38	N	448710	100	6 억		102337	N	N	0	N	00	N
91	20240415	151153	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25850	-1000	5	-3.72	16902681050	622649	70.80	27500	29050	25400	34900	18800	26850	27147.38	2.01	0	-47396	30283	28566	26933	25216	23583	29425	26075	6	8050	100	18790	50	1	5081792	1314	16.49	3.28	12	12.25	1568.00	7876.00	29750	20240409	-13.11	11050	20231110	133.94	29750	-13.11	20240409	14600	77.05	20240206	29750	-13.11	20240409	11050	133.94	20231110	4.38	N	448710	100	6 억		102337	N	N	0	N	00	N
92	20240415	141145	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26900	50	2	0.19	15127510300	554611	63.06	27500	29050	25950	34900	18800	26850	27277.47	2.01	0	-49766	30283	28566	26933	25216	23583	29425	26075	6	8050	100	18790	50	1	5081792	1367	17.16	3.42	12	10.91	1568.00	7876.00	29750	20240409	-9.58	11050	20231110	143.44	29750	-9.58	20240409	14600	84.25	20240206	29750	-9.58	20240409	11050	143.44	20231110	4.38	N	448710	100	6 억		102337	N	N	0	N	00	N
93	20240415	131132	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26900	50	2	0.19	14589655400	534511	60.78	27500	29050	25950	34900	18800	26850	27297.04	2.01	0	-49668	30283	28566	26933	25216	23583	29425	26075	6	8050	100	18790	50	1	5081792	1367	17.16	3.42	12	10.52	1568.00	7876.00	29750	20240409	-9.58	11050	20231110	143.44	29750	-9.58	20240409	14600	84.25	20240206	29750	-9.58	20240409	11050	143.44	20231110	4.38	N	448710	100	6 억		102337	N	N	0	N	00	N
94	20240415	121150	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26100	-750	5	-2.79	13709213350	501280	57.00	27500	29050	25950	34900	18800	26850	27350.45	2.01	0	-49463	30283	28566	26933	25216	23583	29425	26075	6	8050	100	18790	50	1	5081792	1326	16.65	3.31	12	9.86	1568.00	7876.00	29750	20240409	-12.27	11050	20231110	136.20	29750	-12.27	20240409	14600	78.77	20240206	29750	-12.27	20240409	11050	136.20	20231110	4.38	N	448710	100	6 억		102337	N	N	0	N	00	N
95	20240415	111149	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26600	-250	5	-0.93	13049118750	476114	54.14	27500	29050	25950	34900	18800	26850	27409.95	2.01	0	-46869	30283	28566	26933	25216	23583	29425	26075	6	8050	100	18790	50	1	5081792	1352	16.96	3.38	12	9.37	1568.00	7876.00	29750	20240409	-10.59	11050	20231110	140.72	29750	-10.59	20240409	14600	82.19	20240206	29750	-10.59	20240409	11050	140.72	20231110	4.38	N	448710	100	6 억		102337	N	N	0	N	00	N
96	20240415	101142	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	27050	200	2	0.74	10878687950	393941	44.79	27500	29050	26700	34900	18800	26850	27619.00	2.01	0	-40530	30283	28566	26933	25216	23583	29425	26075	6	8050	100	18790	50	1	5081792	1375	17.25	3.43	12	7.75	1568.00	7876.00	29750	20240409	-9.08	11050	20231110	144.80	29750	-9.08	20240409	14600	85.27	20240206	29750	-9.08	20240409	11050	144.80	20231110	4.38	N	448710	100	6 억		102337	N	N	0	N	00	N
97	20240415	091150	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26900	50	2	0.19	6483914400	232385	26.42	27500	29050	26850	34900	18800	26850	27910.93	2.01	0	-23701	30283	28566	26933	25216	23583	29425	26075	6	8050	100	18790	50	1	5081792	1367	17.16	3.42	12	4.57	1568.00	7876.00	29750	20240409	-9.58	11050	20231110	143.44	29750	-9.58	20240409	14600	84.25	20240206	29750	-9.58	20240409	11050	143.44	20231110	4.38	N	448710	100	6 억		102337	N	N	0	N	00	N
98	20240412	161139	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26850	1400	2	5.50	23304533300	866747	118.19	25300	28650	25300	33050	17850	25450	26887.75	1.40	0	23241	30316	27882	26566	24132	22816	27225	23475	6	7600	100	17810	50	1	5081792	1364	17.12	3.41	12	17.06	1568.00	7876.00	29750	20240409	-9.75	11050	20231110	142.99	29750	-9.75	20240409	14600	83.90	20240206	29750	-9.75	20240409	11050	142.99	20231110	4.38	N	448710	100	6 억		71334	N	N	0	N	00	N
99	20240412	151144	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26600	1150	2	4.52	21665494150	805476	109.84	25300	28650	25300	33050	17850	25450	26897.93	1.40	0	5571	30316	27882	26566	24132	22816	27225	23475	6	7600	100	17810	50	1	5081792	1352	16.96	3.38	12	15.85	1568.00	7876.00	29750	20240409	-10.59	11050	20231110	140.72	29750	-10.59	20240409	14600	82.19	20240206	29750	-10.59	20240409	11050	140.72	20231110	4.38	N	448710	100	6 억		71334	N	N	0	N	00	N
100	20240412	141140	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26200	750	2	2.95	10061677450	384794	52.47	25300	26850	25300	33050	17850	25450	26148.40	1.40	0	-21338	30316	27882	26566	24132	22816	27225	23475	6	7600	100	17810	50	1	5081792	1331	16.71	3.33	12	7.57	1568.00	7876.00	29750	20240409	-11.93	11050	20231110	137.10	29750	-11.93	20240409	14600	79.45	20240206	29750	-11.93	20240409	11050	137.10	20231110	4.38	N	448710	100	6 억		71334	N	N	0	N	00	N
101	20240412	131129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26000	550	2	2.16	9516392900	363924	49.63	25300	26850	25300	33050	17850	25450	26149.59	1.40	0	-23051	30316	27882	26566	24132	22816	27225	23475	6	7600	100	17810	50	1	5081792	1321	16.58	3.30	12	7.16	1568.00	7876.00	29750	20240409	-12.61	11050	20231110	135.29	29750	-12.61	20240409	14600	78.08	20240206	29750	-12.61	20240409	11050	135.29	20231110	4.38	N	448710	100	6 억		71334	N	N	0	N	00	N
102	20240412	121134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25900	450	2	1.77	9012013700	344468	46.97	25300	26850	25300	33050	17850	25450	26162.33	1.40	0	-18140	30316	27882	26566	24132	22816	27225	23475	6	7600	100	17810	50	1	5081792	1316	16.52	3.29	12	6.78	1568.00	7876.00	29750	20240409	-12.94	11050	20231110	134.39	29750	-12.94	20240409	14600	77.40	20240206	29750	-12.94	20240409	11050	134.39	20231110	4.38	N	448710	100	6 억		71334	N	N	0	N	00	N
103	20240412	111134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26700	1250	2	4.91	7853093350	300503	40.98	25300	26700	25300	33050	17850	25450	26133.39	1.40	0	-8302	30316	27882	26566	24132	22816	27225	23475	6	7600	100	17810	50	1	5081792	1357	17.03	3.39	12	5.91	1568.00	7876.00	29750	20240409	-10.25	11050	20231110	141.63	29750	-10.25	20240409	14600	82.88	20240206	29750	-10.25	20240409	11050	141.63	20231110	4.38	N	448710	100	6 억		71334	N	N	0	N	00	N
104	20240412	101136	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25800	350	2	1.38	6208064300	238076	32.46	25300	26650	25300	33050	17850	25450	26076.24	1.40	0	-6691	30316	27882	26566	24132	22816	27225	23475	6	7600	100	17810	50	1	5081792	1311	16.45	3.28	12	4.68	1568.00	7876.00	29750	20240409	-13.28	11050	20231110	133.48	29750	-13.28	20240409	14600	76.71	20240206	29750	-13.28	20240409	11050	133.48	20231110	4.38	N	448710	100	6 억		71334	N	N	0	N	00	N
105	20240412	091137	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25850	400	2	1.57	2072421750	80446	10.97	25300	26250	25300	33050	17850	25450	25762.04	1.40	0	-3576	30316	27882	26566	24132	22816	27225	23475	6	7600	100	17810	50	1	5081792	1314	16.49	3.28	12	1.58	1568.00	7876.00	29750	20240409	-13.11	11050	20231110	133.94	29750	-13.11	20240409	14600	77.05	20240206	29750	-13.11	20240409	11050	133.94	20231110	4.38	N	448710	100	6 억		71334	N	N	0	N	00	N
106	20240411	161132	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25450	-3250	5	-11.32	19092386950	719165	32.46	28350	29000	25250	37300	20100	28700	26548.95	2.92	0	-93508	33433	31066	27383	25016	21333	32250	26200	6	8600	100	20090	50	1	5081792	1293	16.23	3.23	12	14.15	1568.00	7876.00	29750	20240409	-14.45	11050	20231110	130.32	29750	-14.45	20240409	14600	74.32	20240206	29750	-14.45	20240409	11050	130.32	20231110	4.35	N	448710	100	6 억		148370	N	N	0	N	00	N
107	20240411	151135	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25700	-3000	5	-10.45	17506453050	657472	29.67	28350	29000	25250	37300	20100	28700	26625.57	2.92	0	-93511	33433	31066	27383	25016	21333	32250	26200	6	8600	100	20090	50	1	5081792	1306	16.39	3.26	12	12.94	1568.00	7876.00	29750	20240409	-13.61	11050	20231110	132.58	29750	-13.61	20240409	14600	76.03	20240206	29750	-13.61	20240409	11050	132.58	20231110	4.35	N	448710	100	6 억		148370	N	N	0	N	00	N
108	20240411	141133	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25550	-3150	5	-10.98	16307589600	610477	27.55	28350	29000	25250	37300	20100	28700	26711.48	2.92	0	-87621	33433	31066	27383	25016	21333	32250	26200	6	8600	100	20090	50	1	5081792	1298	16.29	3.24	12	12.01	1568.00	7876.00	29750	20240409	-14.12	11050	20231110	131.22	29750	-14.12	20240409	14600	75.00	20240206	29750	-14.12	20240409	11050	131.22	20231110	4.35	N	448710	100	6 억		148370	N	N	0	N	00	N
109	20240411	131118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25800	-2900	5	-10.10	14580448200	542946	24.50	28350	29000	25600	37300	20100	28700	26852.88	2.92	0	-64801	33433	31066	27383	25016	21333	32250	26200	6	8600	100	20090	50	1	5081792	1311	16.45	3.28	12	10.68	1568.00	7876.00	29750	20240409	-13.28	11050	20231110	133.48	29750	-13.28	20240409	14600	76.71	20240206	29750	-13.28	20240409	11050	133.48	20231110	4.35	N	448710	100	6 억		148370	N	N	0	N	00	N
110	20240411	121134	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	25700	-3000	5	-10.45	13709515200	509255	22.98	28350	29000	25600	37300	20100	28700	26919.24	2.92	0	-52404	33433	31066	27383	25016	21333	32250	26200	6	8600	100	20090	50	1	5081792	1306	16.39	3.26	12	10.02	1568.00	7876.00	29750	20240409	-13.61	11050	20231110	132.58	29750	-13.61	20240409	14600	76.03	20240206	29750	-13.61	20240409	11050	132.58	20231110	4.35	N	448710	100	6 억		148370	N	N	0	N	00	N
111	20240411	111124	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26550	-2150	5	-7.49	10060448200	368956	16.65	28350	29000	26300	37300	20100	28700	27265.68	2.92	0	-37995	33433	31066	27383	25016	21333	32250	26200	6	8600	100	20090	50	1	5081792	1349	16.93	3.37	12	7.26	1568.00	7876.00	29750	20240409	-10.76	11050	20231110	140.27	29750	-10.76	20240409	14600	81.85	20240206	29750	-10.76	20240409	11050	140.27	20231110	4.35	N	448710	100	6 억		148370	N	N	0	N	00	N
112	20240411	101129	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26650	-2050	5	-7.14	8596760350	314118	14.18	28350	29000	26300	37300	20100	28700	27366.12	2.92	0	-12835	33433	31066	27383	25016	21333	32250	26200	6	8600	100	20090	50	1	5081792	1354	17.00	3.38	12	6.18	1568.00	7876.00	29750	20240409	-10.42	11050	20231110	141.18	29750	-10.42	20240409	14600	82.53	20240206	29750	-10.42	20240409	11050	141.18	20231110	4.35	N	448710	100	6 억		148370	N	N	0	N	00	N
113	20240411	091130	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	27850	-850	5	-2.96	2998741500	106047	4.79	28350	29000	27700	37300	20100	28700	28275.77	2.92	0	636	33433	31066	27383	25016	21333	32250	26200	6	8600	100	20090	50	1	5081792	1415	17.76	3.54	12	2.09	1568.00	7876.00	29750	20240409	-6.39	11050	20231110	152.04	29750	-6.39	20240409	14600	90.75	20240206	29750	-6.39	20240409	11050	152.04	20231110	4.35	N	448710	100	6 억		148370	N	N	0	N	00	N
114	20240409	161112	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	28700	4200	2	17.14	61142214850	2203270	662.98	24700	29750	23700	31850	17150	24500	27748.19	2.98	0	13547	26133	25316	23833	23016	21533	25725	23425	6	7350	100	17150	50	1	5081792	1458	18.30	3.64	12	43.36	1568.00	7876.00	29750	20240409	-3.53	11050	20231110	159.73	29750	-3.53	20240409	14600	96.58	20240206	29750	-3.53	20240409	11050	159.73	20231110	3.80	N	448710	100	6 억		151467	N	N	0	N	00	N
115	20240409	151117	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	28150	3650	2	14.90	58407351150	2107416	634.14	24700	29750	23700	31850	17150	24500	27715.18	2.98	0	18649	26133	25316	23833	23016	21533	25725	23425	6	7350	100	17150	50	1	5081792	1431	17.95	3.57	12	41.47	1568.00	7876.00	29750	20240409	-5.38	11050	20231110	154.75	29750	-5.38	20240409	14600	92.81	20240206	29750	-5.38	20240409	11050	154.75	20231110	3.80	N	448710	100	6 억		151467	N	N	0	N	00	N
116	20240409	141121	55	60.00	KOSDAQ	신고가	정보기기	N	N	N	Y	60	N	28600	4100	2	16.73	53177161200	1921761	578.28	24700	29750	23700	31850	17150	24500	27671.09	2.98	0	-24877	26133	25316	23833	23016	21533	25725	23425	6	7350	100	17150	50	1	5081792	1453	18.24	3.63	12	37.82	1568.00	7876.00	29750	20240409	-3.87	11050	20231110	158.82	29750	-3.87	20240409	14600	95.89	20240206	29750	-3.87	20240409	11050	158.82	20231110	3.80	N	448710	100	6 억		151467	N	N	0	N	00	N
117	20240409	131113	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	27850	3350	2	13.67	38876299850	1427760	429.63	24700	29300	23700	31850	17150	24500	27228.92	2.98	0	-26967	26133	25316	23833	23016	21533	25725	23425	6	7350	100	17150	50	1	5081792	1415	17.76	3.54	12	28.10	1568.00	7876.00	29500	20230906	-5.59	11050	20231110	152.04	29300	-4.95	20240409	14600	90.75	20240206	29500	-5.59	20230906	11050	152.04	20231110	3.80	N	448710	100	6 억		151467	N	N	0	N	00	N
118	20240409	121119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	28150	3650	2	14.90	34359699050	1266704	381.16	24700	29300	23700	31850	17150	24500	27125.32	2.98	0	-48883	26133	25316	23833	23016	21533	25725	23425	6	7350	100	17150	50	1	5081792	1431	17.95	3.57	12	24.93	1568.00	7876.00	29500	20230906	-4.58	11050	20231110	154.75	29300	-3.92	20240409	14600	92.81	20240206	29500	-4.58	20230906	11050	154.75	20231110	3.80	N	448710	100	6 억		151467	N	N	0	N	00	N
119	20240409	111116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	26050	1550	2	6.33	15245499300	586214	176.40	24700	27350	23700	31850	17150	24500	26006.77	2.98	0	-10458	26133	25316	23833	23016	21533	25725	23425	6	7350	100	17150	50	1	5081792	1324	16.61	3.31	12	11.54	1568.00	7876.00	29500	20230906	-11.69	11050	20231110	135.75	27350	-4.75	20240409	14600	78.42	20240206	29500	-11.69	20230906	11050	135.75	20231110	3.80	N	448710	100	6 억		151467	N	N	0	N	00	N
120	20240409	101109	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24900	400	2	1.63	2974959850	121294	36.50	24700	25200	23700	31850	17150	24500	24526.86	2.98	0	-10586	26133	25316	23833	23016	21533	25725	23425	6	7350	100	17150	50	1	5081792	1265	15.88	3.16	12	2.39	1568.00	7876.00	29500	20230906	-15.59	11050	20231110	125.34	25500	-2.35	20240405	14600	70.55	20240206	29500	-15.59	20230906	11050	125.34	20231110	3.80	N	448710	100	6 억		151467	N	N	0	N	00	N
121	20240409	091131	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24050	-450	5	-1.84	823492950	33900	10.20	24700	24700	23700	31850	17150	24500	24291.70	2.98	0	-7250	26133	25316	23833	23016	21533	25725	23425	6	7350	100	17150	50	1	5081792	1222	15.34	3.05	12	0.67	1568.00	7876.00	29500	20230906	-18.47	11050	20231110	117.65	25500	-5.69	20240405	14600	64.73	20240206	29500	-18.47	20230906	11050	117.65	20231110	3.80	N	448710	100	6 억		151467	N	N	0	N	00	N
122	20240408	161109	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24500	450	2	1.87	7712764750	330094	27.61	23500	24650	22350	31250	16850	24050	23362.07	3.79	0	-43099	27316	25682	23866	22232	20416	26500	23050	6	7200	100	16830	50	1	5081792	1245	15.62	3.11	12	6.50	1568.00	7876.00	29500	20230906	-16.95	11050	20231110	121.72	25500	-3.92	20240405	14600	67.81	20240206	29500	-16.95	20230906	11050	121.72	20231110	3.76	N	448710	100	6 억		192376	N	N	0	N	00	N
123	20240408	151117	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	24250	200	2	0.83	7329219800	314330	26.29	23500	24650	22350	31250	16850	24050	23316.93	3.79	0	-37424	27316	25682	23866	22232	20416	26500	23050	6	7200	100	16830	50	1	5081792	1232	15.47	3.08	12	6.19	1568.00	7876.00	29500	20230906	-17.80	11050	20231110	119.46	25500	-4.90	20240405	14600	66.10	20240206	29500	-17.80	20230906	11050	119.46	20231110	3.76	N	448710	100	6 억		192376	N	N	0	N	00	N
124	20240408	141116	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23850	-200	5	-0.83	5372551900	233611	19.54	23500	23950	22350	31250	16850	24050	22997.81	3.79	0	-8196	27316	25682	23866	22232	20416	26500	23050	6	7200	100	16830	50	1	5081792	1212	15.21	3.03	12	4.60	1568.00	7876.00	29500	20230906	-19.15	11050	20231110	115.84	25500	-6.47	20240405	14600	63.36	20240206	29500	-19.15	20230906	11050	115.84	20231110	3.76	N	448710	100	6 억		192376	N	N	0	N	00	N
125	20240408	131111	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23450	-600	5	-2.49	4692700400	204731	17.12	23500	23500	22350	31250	16850	24050	22921.24	3.79	0	-8966	27316	25682	23866	22232	20416	26500	23050	6	7200	100	16830	50	1	5081792	1192	14.96	2.98	12	4.03	1568.00	7876.00	29500	20230906	-20.51	11050	20231110	112.22	25500	-8.04	20240405	14600	60.62	20240206	29500	-20.51	20230906	11050	112.22	20231110	3.76	N	448710	100	6 억		192376	N	N	0	N	00	N
126	20240408	121119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	23200	-850	5	-3.53	4292496400	187532	15.68	23500	23500	22350	31250	16850	24050	22889.34	3.79	0	-11342	27316	25682	23866	22232	20416	26500	23050	6	7200	100	16830	50	1	5081792	1179	14.80	2.95	12	3.69	1568.00	7876.00	29500	20230906	-21.36	11050	20231110	109.95	25500	-9.02	20240405	14600	58.90	20240206	29500	-21.36	20230906	11050	109.95	20231110	3.76	N	448710	100	6 억		192376	N	N	0	N	00	N
127	20240408	111119	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22850	-1200	5	-4.99	3731283350	163228	13.65	23500	23500	22350	31250	16850	24050	22859.25	3.79	0	-9042	27316	25682	23866	22232	20416	26500	23050	6	7200	100	16830	50	1	5081792	1161	14.57	2.90	12	3.21	1568.00	7876.00	29500	20230906	-22.54	11050	20231110	106.79	25500	-10.39	20240405	14600	56.51	20240206	29500	-22.54	20230906	11050	106.79	20231110	3.76	N	448710	100	6 억		192376	N	N	0	N	00	N
128	20240408	101105	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22950	-1100	5	-4.57	2983594200	130716	10.93	23500	23500	22350	31250	16850	24050	22824.91	3.79	0	-11167	27316	25682	23866	22232	20416	26500	23050	6	7200	100	16830	50	1	5081792	1166	14.64	2.91	12	2.57	1568.00	7876.00	29500	20230906	-22.20	11050	20231110	107.69	25500	-10.00	20240405	14600	57.19	20240206	29500	-22.20	20230906	11050	107.69	20231110	3.76	N	448710	100	6 억		192376	N	N	0	N	00	N
129	20240408	091118	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	22800	-1250	5	-5.20	1115673800	48172	4.03	23500	23500	22800	31250	16850	24050	23160.01	3.79	0	-3396	27316	25682	23866	22232	20416	26500	23050	6	7200	100	16830	50	1	5081792	1159	14.54	2.89	12	0.95	1568.00	7876.00	29500	20230906	-22.71	11050	20231110	106.33	25500	-10.59	20240405	14600	56.16	20240206	29500	-22.71	20230906	11050	106.33	20231110	3.76	N	448710	100	6 억		192376	N	N	0	N	00	N
130	20240405	161112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	24050	2200	2	10.07	29018013400	1189708	779.44	22100	25500	22050	28400	15300	21850	24393.09	2.66	0	64710	23583	22716	22033	21166	20483	23150	21600	6	6550	100	15290	50	1	5081792	1222	15.34	3.05	12	23.41	1568.00	7876.00	29500	20230906	-18.47	11050	20231110	117.65	25500	-5.69	20240405	14600	64.73	20240206	29500	-18.47	20230906	11050	117.65	20231110	3.76	N	448710	100	6 억		135228	N	N	0	N	00	N
131	20240405	151109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	24450	2600	2	11.90	27840784850	1140953	747.50	22100	25500	22050	28400	15300	21850	24403.38	2.66	0	60754	23583	22716	22033	21166	20483	23150	21600	6	6550	100	15290	50	1	5081792	1242	15.59	3.10	12	22.45	1568.00	7876.00	29500	20230906	-17.12	11050	20231110	121.27	25500	-4.12	20240405	14600	67.47	20240206	29500	-17.12	20230906	11050	121.27	20231110	3.76	N	448710	100	6 억		135228	N	N	0	N	00	N
132	20240405	141105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	24400	2550	2	11.67	24999413000	1025814	672.07	22100	25500	22050	28400	15300	21850	24372.56	2.66	0	62289	23583	22716	22033	21166	20483	23150	21600	6	6550	100	15290	50	1	5081792	1240	15.56	3.10	12	20.19	1568.00	7876.00	29500	20230906	-17.29	11050	20231110	120.81	25500	-4.31	20240405	14600	67.12	20240206	29500	-17.29	20230906	11050	120.81	20231110	3.76	N	448710	100	6 억		135228	N	N	0	N	00	N
133	20240405	131102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	24350	2500	2	11.44	23254586350	954285	625.20	22100	25500	22050	28400	15300	21850	24371.00	2.66	0	64564	23583	22716	22033	21166	20483	23150	21600	6	6550	100	15290	50	1	5081792	1237	15.53	3.09	12	18.78	1568.00	7876.00	29500	20230906	-17.46	11050	20231110	120.36	25500	-4.51	20240405	14600	66.78	20240206	29500	-17.46	20230906	11050	120.36	20231110	3.76	N	448710	100	6 억		135228	N	N	0	N	00	N
134	20240405	121105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	24100	2250	2	10.30	22015730100	903273	591.78	22100	25500	22050	28400	15300	21850	24375.83	2.66	0	66311	23583	22716	22033	21166	20483	23150	21600	6	6550	100	15290	50	1	5081792	1225	15.37	3.06	12	17.77	1568.00	7876.00	29500	20230906	-18.31	11050	20231110	118.10	25500	-5.49	20240405	14600	65.07	20240206	29500	-18.31	20230906	11050	118.10	20231110	3.76	N	448710	100	6 억		135228	N	N	0	N	00	N
135	20240405	111116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23700	1850	2	8.47	20686532100	848044	555.60	22100	25500	22050	28400	15300	21850	24395.96	2.66	0	67602	23583	22716	22033	21166	20483	23150	21600	6	6550	100	15290	50	1	5081792	1204	15.11	3.01	12	16.69	1568.00	7876.00	29500	20230906	-19.66	11050	20231110	114.48	25500	-7.06	20240405	14600	62.33	20240206	29500	-19.66	20230906	11050	114.48	20231110	3.76	N	448710	100	6 억		135228	N	N	0	N	00	N
136	20240405	100935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	24850	3000	2	13.73	16029709200	657772	430.94	22100	25500	22050	28400	15300	21850	24373.20	2.66	0	51329	23583	22716	22033	21166	20483	23150	21600	6	6550	100	15290	50	1	5081792	1263	15.85	3.16	12	12.94	1568.00	7876.00	29500	20230906	-15.76	11050	20231110	124.89	25500	-2.55	20240405	14600	70.21	20240206	29500	-15.76	20230906	11050	124.89	20231110	3.76	N	448710	100	6 억		135228	N	N	0	N	00	N
137	20240405	091053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23350	1500	2	6.86	1869027650	81393	53.32	22100	23750	22050	28400	15300	21850	22975.59	2.66	0	12081	23583	22716	22033	21166	20483	23150	21600	6	6550	100	15290	50	1	5081792	1187	14.89	2.96	12	1.60	1568.00	7876.00	29500	20230906	-20.85	11050	20231110	111.31	24350	-4.11	20240401	14600	59.93	20240206	29500	-20.85	20230906	11050	111.31	20231110	3.76	N	448710	100	6 억		135228	N	N	0	N	00	N
138	20240404	161049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21850	350	2	1.63	3356596950	151759	86.57	21750	22900	21350	27950	15050	21500	22118.90	2.46	0	9124	23700	22600	21900	20800	20100	22250	20450	6	6450	100	15050	50	1	5081792	1110	13.93	2.77	12	2.99	1568.00	7876.00	29500	20230906	-25.93	11050	20231110	97.74	24350	-10.27	20240401	14600	49.66	20240206	29500	-25.93	20230906	11050	97.74	20231110	3.63	N	448710	100	6 억		125227	N	N	0	N	00	N
139	20240404	151048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21950	450	2	2.09	3280171000	148266	84.58	21750	22900	21350	27950	15050	21500	22124.11	2.46	0	9780	23700	22600	21900	20800	20100	22250	20450	6	6450	100	15050	50	1	5081792	1115	14.00	2.79	12	2.92	1568.00	7876.00	29500	20230906	-25.59	11050	20231110	98.64	24350	-9.86	20240401	14600	50.34	20240206	29500	-25.59	20230906	11050	98.64	20231110	3.63	N	448710	100	6 억		125227	N	N	0	N	00	N
140	20240404	141058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21650	150	2	0.70	2976400550	134293	76.61	21750	22900	21350	27950	15050	21500	22164.13	2.46	0	11727	23700	22600	21900	20800	20100	22250	20450	6	6450	100	15050	50	1	5081792	1100	13.81	2.75	12	2.64	1568.00	7876.00	29500	20230906	-26.61	11050	20231110	95.93	24350	-11.09	20240401	14600	48.29	20240206	29500	-26.61	20230906	11050	95.93	20231110	3.63	N	448710	100	6 억		125227	N	N	0	N	00	N
141	20240404	131043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22250	750	2	3.49	2069265650	92562	52.80	21750	22900	21550	27950	15050	21500	22356.67	2.46	0	8609	23700	22600	21900	20800	20100	22250	20450	6	6450	100	15050	50	1	5081792	1131	14.19	2.83	12	1.82	1568.00	7876.00	29500	20230906	-24.58	11050	20231110	101.36	24350	-8.62	20240401	14600	52.40	20240206	29500	-24.58	20230906	11050	101.36	20231110	3.63	N	448710	100	6 억		125227	N	N	0	N	00	N
142	20240404	121049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22350	850	2	3.95	1851864550	82784	47.23	21750	22900	21550	27950	15050	21500	22371.22	2.46	0	10548	23700	22600	21900	20800	20100	22250	20450	6	6450	100	15050	50	1	5081792	1136	14.25	2.84	12	1.63	1568.00	7876.00	29500	20230906	-24.24	11050	20231110	102.26	24350	-8.21	20240401	14600	53.08	20240206	29500	-24.24	20230906	11050	102.26	20231110	3.63	N	448710	100	6 억		125227	N	N	0	N	00	N
143	20240404	111051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22500	1000	2	4.65	1688039300	75500	43.07	21750	22900	21550	27950	15050	21500	22359.63	2.46	0	11030	23700	22600	21900	20800	20100	22250	20450	6	6450	100	15050	50	1	5081792	1143	14.35	2.86	12	1.49	1568.00	7876.00	29500	20230906	-23.73	11050	20231110	103.62	24350	-7.60	20240401	14600	54.11	20240206	29500	-23.73	20230906	11050	103.62	20231110	3.63	N	448710	100	6 억		125227	N	N	0	N	00	N
144	20240404	101048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22750	1250	2	5.81	1197813850	53876	30.73	21750	22750	21550	27950	15050	21500	22234.58	2.46	0	9564	23700	22600	21900	20800	20100	22250	20450	6	6450	100	15050	50	1	5081792	1156	14.51	2.89	12	1.06	1568.00	7876.00	29500	20230906	-22.88	11050	20231110	105.88	24350	-6.57	20240401	14600	55.82	20240206	29500	-22.88	20230906	11050	105.88	20231110	3.63	N	448710	100	6 억		125227	N	N	0	N	00	N
145	20240404	091050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21600	100	2	0.47	173944150	8016	4.57	21750	21950	21550	27950	15050	21500	21702.94	2.46	0	-762	23700	22600	21900	20800	20100	22250	20450	6	6450	100	15050	50	1	5081792	1098	13.78	2.74	12	0.16	1568.00	7876.00	29500	20230906	-26.78	11050	20231110	95.48	24350	-11.29	20240401	14600	47.95	20240206	29500	-26.78	20230906	11050	95.48	20231110	3.63	N	448710	100	6 억		125227	N	N	0	N	00	N
146	20240403	161047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21500	-1250	5	-5.49	3784787000	174361	97.00	22950	23000	21200	29550	15950	22750	21705.25	3.14	0	-34449	23983	23366	22633	22016	21283	23000	21650	6	6800	100	15920	50	1	5081792	1093	13.71	2.73	12	3.43	1568.00	7876.00	29500	20230906	-27.12	11050	20231110	94.57	24350	-11.70	20240401	14600	47.26	20240206	29500	-27.12	20230906	11050	94.57	20231110	3.49	N	448710	100	6 억		159570	N	N	0	N	00	N
147	20240403	151048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21500	-1250	5	-5.49	3626807450	167026	92.92	22950	23000	21200	29550	15950	22750	21712.02	3.14	0	-35627	23983	23366	22633	22016	21283	23000	21650	6	6800	100	15920	50	1	5081792	1093	13.71	2.73	12	3.29	1568.00	7876.00	29500	20230906	-27.12	11050	20231110	94.57	24350	-11.70	20240401	14600	47.26	20240206	29500	-27.12	20230906	11050	94.57	20231110	3.49	N	448710	100	6 억		159570	N	N	0	N	00	N
148	20240403	141036	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21850	-900	5	-3.96	3257989700	150035	83.47	22950	23000	21200	29550	15950	22750	21712.63	3.14	0	-32756	23983	23366	22633	22016	21283	23000	21650	6	6800	100	15920	50	1	5081792	1110	13.93	2.77	12	2.95	1568.00	7876.00	29500	20230906	-25.93	11050	20231110	97.74	24350	-10.27	20240401	14600	49.66	20240206	29500	-25.93	20230906	11050	97.74	20231110	3.49	N	448710	100	6 억		159570	N	N	0	N	00	N
149	20240403	131043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21600	-1150	5	-5.05	2947272350	135720	75.51	22950	23000	21200	29550	15950	22750	21713.36	3.14	0	-29725	23983	23366	22633	22016	21283	23000	21650	6	6800	100	15920	50	1	5081792	1098	13.78	2.74	12	2.67	1568.00	7876.00	29500	20230906	-26.78	11050	20231110	95.48	24350	-11.29	20240401	14600	47.95	20240206	29500	-26.78	20230906	11050	95.48	20231110	3.49	N	448710	100	6 억		159570	N	N	0	N	00	N
150	20240403	121037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21500	-1250	5	-5.49	2478605550	113799	63.31	22950	23000	21450	29550	15950	22750	21777.80	3.14	0	-29607	23983	23366	22633	22016	21283	23000	21650	6	6800	100	15920	50	1	5081792	1093	13.71	2.73	12	2.24	1568.00	7876.00	29500	20230906	-27.12	11050	20231110	94.57	24350	-11.70	20240401	14600	47.26	20240206	29500	-27.12	20230906	11050	94.57	20231110	3.49	N	448710	100	6 억		159570	N	N	0	N	00	N
151	20240403	111043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21600	-1150	5	-5.05	2164962850	99246	55.21	22950	23000	21450	29550	15950	22750	21811.05	3.14	0	-26203	23983	23366	22633	22016	21283	23000	21650	6	6800	100	15920	50	1	5081792	1098	13.78	2.74	12	1.95	1568.00	7876.00	29500	20230906	-26.78	11050	20231110	95.48	24350	-11.29	20240401	14600	47.95	20240206	29500	-26.78	20230906	11050	95.48	20231110	3.49	N	448710	100	6 억		159570	N	N	0	N	00	N
152	20240403	101042	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21700	-1050	5	-4.62	1425955550	64996	36.16	22950	23000	21600	29550	15950	22750	21935.08	3.14	0	-18237	23983	23366	22633	22016	21283	23000	21650	6	6800	100	15920	50	1	5081792	1103	13.84	2.76	12	1.28	1568.00	7876.00	29500	20230906	-26.44	11050	20231110	96.38	24350	-10.88	20240401	14600	48.63	20240206	29500	-26.44	20230906	11050	96.38	20231110	3.49	N	448710	100	6 억		159570	N	N	0	N	00	N
153	20240403	091044	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21850	-900	5	-3.96	358513950	16082	8.95	22950	23000	21850	29550	15950	22750	22283.50	3.14	0	-2754	23983	23366	22633	22016	21283	23000	21650	6	6800	100	15920	50	1	5081792	1110	13.93	2.77	12	0.32	1568.00	7876.00	29500	20230906	-25.93	11050	20231110	97.74	24350	-10.27	20240401	14600	49.66	20240206	29500	-25.93	20230906	11050	97.74	20231110	3.49	N	448710	100	6 억		159570	N	N	0	N	00	N
154	20240402	161030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22750	-350	5	-1.52	4033318950	178290	68.88	22950	23250	21900	30000	16200	23100	22621.52	3.35	0	-12374	25000	24050	23400	22450	21800	23725	22125	6	6900	100	16170	50	1	5081792	1156	14.51	2.89	12	3.51	1568.00	7876.00	29500	20230906	-22.88	11050	20231110	105.88	24350	-6.57	20240401	14600	55.82	20240206	29500	-22.88	20230906	11050	105.88	20231110	3.44	N	448710	100	6 억		170291	N	N	0	N	00	N
155	20240402	151037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22450	-650	5	-2.81	3714606450	164233	63.45	22950	23250	21900	30000	16200	23100	22617.76	3.35	0	-9001	25000	24050	23400	22450	21800	23725	22125	6	6900	100	16170	50	1	5081792	1141	14.32	2.85	12	3.23	1568.00	7876.00	29500	20230906	-23.90	11050	20231110	103.17	24350	-7.80	20240401	14600	53.77	20240206	29500	-23.90	20230906	11050	103.17	20231110	3.44	N	448710	100	6 억		170291	N	N	0	N	00	N
156	20240402	141039	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22700	-400	5	-1.73	3047035300	134440	51.94	22950	23250	21900	30000	16200	23100	22664.48	3.35	0	-13416	25000	24050	23400	22450	21800	23725	22125	6	6900	100	16170	50	1	5081792	1154	14.48	2.88	12	2.65	1568.00	7876.00	29500	20230906	-23.05	11050	20231110	105.43	24350	-6.78	20240401	14600	55.48	20240206	29500	-23.05	20230906	11050	105.43	20231110	3.44	N	448710	100	6 억		170291	N	N	0	N	00	N
157	20240402	131023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23050	-50	5	-0.22	2795472700	123389	47.67	22950	23250	21900	30000	16200	23100	22655.59	3.35	0	-11811	25000	24050	23400	22450	21800	23725	22125	6	6900	100	16170	50	1	5081792	1171	14.70	2.93	12	2.43	1568.00	7876.00	29500	20230906	-21.86	11050	20231110	108.60	24350	-5.34	20240401	14600	57.88	20240206	29500	-21.86	20230906	11050	108.60	20231110	3.44	N	448710	100	6 억		170291	N	N	0	N	00	N
158	20240402	121023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22800	-300	5	-1.30	2298142750	101823	39.34	22950	23200	21900	30000	16200	23100	22569.71	3.35	0	-5789	25000	24050	23400	22450	21800	23725	22125	6	6900	100	16170	50	1	5081792	1159	14.54	2.89	12	2.00	1568.00	7876.00	29500	20230906	-22.71	11050	20231110	106.33	24350	-6.37	20240401	14600	56.16	20240206	29500	-22.71	20230906	11050	106.33	20231110	3.44	N	448710	100	6 억		170291	N	N	0	N	00	N
159	20240402	111024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23100	0	3	0.00	1996758200	88548	34.21	22950	23200	21900	30000	16200	23100	22549.69	3.35	0	-7099	25000	24050	23400	22450	21800	23725	22125	6	6900	100	16170	50	1	5081792	1174	14.73	2.93	12	1.74	1568.00	7876.00	29500	20230906	-21.69	11050	20231110	109.05	24350	-5.13	20240401	14600	58.22	20240206	29500	-21.69	20230906	11050	109.05	20231110	3.44	N	448710	100	6 억		170291	N	N	0	N	00	N
160	20240402	101028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22500	-600	5	-2.60	1411882250	62857	24.28	22950	22950	21900	30000	16200	23100	22461.30	3.35	0	-6668	25000	24050	23400	22450	21800	23725	22125	6	6900	100	16170	50	1	5081792	1143	14.35	2.86	12	1.24	1568.00	7876.00	29500	20230906	-23.73	11050	20231110	103.62	24350	-7.60	20240401	14600	54.11	20240206	29500	-23.73	20230906	11050	103.62	20231110	3.44	N	448710	100	6 억		170291	N	N	0	N	00	N
161	20240402	091024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22550	-550	5	-2.38	374586800	16480	6.37	22950	22950	22500	30000	16200	23100	22728.63	3.35	0	-3305	25000	24050	23400	22450	21800	23725	22125	6	6900	100	16170	50	1	5081792	1146	14.38	2.86	12	0.32	1568.00	7876.00	29500	20230906	-23.56	11050	20231110	104.07	24350	-7.39	20240401	14600	54.45	20240206	29500	-23.56	20230906	11050	104.07	20231110	3.44	N	448710	100	6 억		170291	N	N	0	N	00	N
162	20240401	161023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23100	250	2	1.09	6011101750	256633	66.61	23300	24350	22750	29700	16000	22850	23423.05	3.88	0	-30447	24350	23600	22550	21800	20750	23975	22175	6	6850	100	15990	50	1	5081792	1174	14.73	2.93	12	5.05	1568.00	7876.00	29500	20230906	-21.69	11050	20231110	109.05	24350	-5.13	20240401	14600	58.22	20240206	29500	-21.69	20230906	11050	109.05	20231110	3.44	N	448710	100	6 억		197233	N	N	0	N	00	N
163	20240401	151029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23100	250	2	1.09	5861029050	250136	64.93	23300	24350	22750	29700	16000	22850	23431.37	3.88	0	-29621	24350	23600	22550	21800	20750	23975	22175	6	6850	100	15990	50	1	5081792	1174	14.73	2.93	12	4.92	1568.00	7876.00	29500	20230906	-21.69	11050	20231110	109.05	24350	-5.13	20240401	14600	58.22	20240206	29500	-21.69	20230906	11050	109.05	20231110	3.44	N	448710	100	6 억		197233	N	N	0	N	00	N
164	20240401	141020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23250	400	2	1.75	5628807550	240075	62.32	23300	24350	22750	29700	16000	22850	23446.04	3.88	0	-25508	24350	23600	22550	21800	20750	23975	22175	6	6850	100	15990	50	1	5081792	1182	14.83	2.95	12	4.72	1568.00	7876.00	29500	20230906	-21.19	11050	20231110	110.41	24350	-4.52	20240401	14600	59.25	20240206	29500	-21.19	20230906	11050	110.41	20231110	3.44	N	448710	100	6 억		197233	N	N	0	N	00	N
165	20240401	131017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23200	350	2	1.53	5387763350	229661	59.61	23300	24350	22750	29700	16000	22850	23459.64	3.88	0	-22483	24350	23600	22550	21800	20750	23975	22175	6	6850	100	15990	50	1	5081792	1179	14.80	2.95	12	4.52	1568.00	7876.00	29500	20230906	-21.36	11050	20231110	109.95	24350	-4.72	20240401	14600	58.90	20240206	29500	-21.36	20230906	11050	109.95	20231110	3.44	N	448710	100	6 억		197233	N	N	0	N	00	N
166	20240401	121023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22900	50	2	0.22	5068620950	215868	56.03	23300	24350	22750	29700	16000	22850	23480.19	3.88	0	-17183	24350	23600	22550	21800	20750	23975	22175	6	6850	100	15990	50	1	5081792	1164	14.60	2.91	12	4.25	1568.00	7876.00	29500	20230906	-22.37	11050	20231110	107.24	24350	-5.95	20240401	14600	56.85	20240206	29500	-22.37	20230906	11050	107.24	20231110	3.44	N	448710	100	6 억		197233	N	N	0	N	00	N
167	20240401	111022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22900	50	2	0.22	4639697200	197159	51.18	23300	24350	22850	29700	16000	22850	23532.77	3.88	0	-15813	24350	23600	22550	21800	20750	23975	22175	6	6850	100	15990	50	1	5081792	1164	14.60	2.91	12	3.88	1568.00	7876.00	29500	20230906	-22.37	11050	20231110	107.24	24350	-5.95	20240401	14600	56.85	20240206	29500	-22.37	20230906	11050	107.24	20231110	3.44	N	448710	100	6 억		197233	N	N	0	N	00	N
168	20240401	101019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23400	550	2	2.41	3801179950	161009	41.79	23300	24350	23050	29700	16000	22850	23608.49	3.88	0	-8250	24350	23600	22550	21800	20750	23975	22175	6	6850	100	15990	50	1	5081792	1189	14.92	2.97	12	3.17	1568.00	7876.00	29500	20230906	-20.68	11050	20231110	111.76	24350	-3.90	20240401	14600	60.27	20240206	29500	-20.68	20230906	11050	111.76	20231110	3.44	N	448710	100	6 억		197233	N	N	0	N	00	N
169	20240401	091018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23200	350	2	1.53	936048450	40154	10.42	23300	23500	23050	29700	16000	22850	23311.46	3.88	0	-6012	24350	23600	22550	21800	20750	23975	22175	6	6850	100	15990	50	1	5081792	1179	14.80	2.95	12	0.79	1568.00	7876.00	29500	20230906	-21.36	11050	20231110	109.95	23750	-2.32	20240325	14600	58.90	20240206	29500	-21.36	20230906	11050	109.95	20231110	3.44	N	448710	100	6 억		197233	N	N	0	N	00	N