KissMeData/224110/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	161026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	-470	5	-3.21	586884420	40911	80.29	14630	14630	14170	19030	10250	14640	14347.48	5.92	0	-5299	15186	14912	14456	14182	13726	15050	14320	27	4390	500	10540	10	1	5340000	757	11.75	1.17	12	0.77	1206.00	12086.00	18200	20230612	-22.14	10880	20230426	30.24	17900	-20.84	20240403	13070	8.42	20240416	18200	-22.14	20230612	11030	28.47	20230504	5.16	N	224110	500	26 억		316310	N	N	0	N	00	N
3	20240430	151037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	-440	5	-3.01	546201300	38046	74.67	14630	14630	14190	19030	10250	14640	14356.20	5.92	0	-3981	15186	14912	14456	14182	13726	15050	14320	27	4390	500	10540	10	1	5340000	758	11.77	1.17	12	0.71	1206.00	12086.00	18200	20230612	-21.98	10880	20230426	30.51	17900	-20.67	20240403	13070	8.65	20240416	18200	-21.98	20230612	11030	28.74	20230504	5.16	N	224110	500	26 억		316310	N	N	0	N	00	N
4	20240430	141037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14240	-400	5	-2.73	475567460	33075	64.92	14630	14630	14240	19030	10250	14640	14378.31	5.92	0	-2169	15186	14912	14456	14182	13726	15050	14320	27	4390	500	10540	10	1	5340000	760	11.81	1.18	12	0.62	1206.00	12086.00	18200	20230612	-21.76	10880	20230426	30.88	17900	-20.45	20240403	13070	8.95	20240416	18200	-21.76	20230612	11030	29.10	20230504	5.16	N	224110	500	26 억		316310	N	N	0	N	00	N
5	20240430	131039	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	-340	5	-2.32	369894420	25671	50.38	14630	14630	14280	19030	10250	14640	14408.87	5.92	0	-2086	15186	14912	14456	14182	13726	15050	14320	27	4390	500	10540	10	1	5340000	764	11.86	1.18	12	0.48	1206.00	12086.00	18200	20230612	-21.43	10880	20230426	31.43	17900	-20.11	20240403	13070	9.41	20240416	18200	-21.43	20230612	11030	29.65	20230504	5.16	N	224110	500	26 억		316310	N	N	0	N	00	N
6	20240430	121035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14390	-250	5	-1.71	301808530	20918	41.06	14630	14630	14280	19030	10250	14640	14427.98	5.92	0	-2146	15186	14912	14456	14182	13726	15050	14320	27	4390	500	10540	10	1	5340000	768	11.93	1.19	12	0.39	1206.00	12086.00	18200	20230612	-20.93	10880	20230426	32.26	17900	-19.61	20240403	13070	10.10	20240416	18200	-20.93	20230612	11030	30.46	20230504	5.16	N	224110	500	26 억		316310	N	N	0	N	00	N
7	20240430	111032	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14460	-180	5	-1.23	248724800	17236	33.83	14630	14630	14280	19030	10250	14640	14430.31	5.92	0	-1571	15186	14912	14456	14182	13726	15050	14320	27	4390	500	10540	10	1	5340000	772	11.99	1.20	12	0.32	1206.00	12086.00	18200	20230612	-20.55	10880	20230426	32.90	17900	-19.22	20240403	13070	10.64	20240416	18200	-20.55	20230612	11030	31.10	20230504	5.16	N	224110	500	26 억		316310	N	N	0	N	00	N
8	20240430	101033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14350	-290	5	-1.98	194004660	13416	26.33	14630	14630	14350	19030	10250	14640	14460.44	5.92	0	-1305	15186	14912	14456	14182	13726	15050	14320	27	4390	500	10540	10	1	5340000	766	11.90	1.19	12	0.25	1206.00	12086.00	18200	20230612	-21.15	10880	20230426	31.89	17900	-19.83	20240403	13070	9.79	20240416	18200	-21.15	20230612	11030	30.10	20230504	5.16	N	224110	500	26 억		316310	N	N	0	N	00	N
9	20240430	091043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14580	-60	5	-0.41	68685950	4721	9.27	14630	14630	14460	19030	10250	14640	14548.66	5.92	0	-1233	15186	14912	14456	14182	13726	15050	14320	27	4390	500	10540	10	1	5340000	779	12.09	1.21	12	0.09	1206.00	12086.00	18200	20230612	-19.89	10880	20230426	34.01	17900	-18.55	20240403	13070	11.55	20240416	18200	-19.89	20230612	11030	32.18	20230504	5.16	N	224110	500	26 억		316310	N	N	0	N	00	N
10	20240429	161021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14640	570	2	4.05	718579800	49934	281.13	14170	14730	14000	18290	9850	14070	14389.43	5.77	0	6894	14456	14262	14146	13952	13836	14205	13895	27	4220	500	10130	10	1	5340000	782	12.14	1.21	12	0.94	1206.00	12086.00	18200	20230612	-19.56	10880	20230426	34.56	17900	-18.21	20240403	13070	12.01	20240416	18200	-19.56	20230612	11030	32.73	20230504	5.16	N	224110	500	26 억		308289	N	N	0	N	00	N
11	20240429	151032	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14640	570	2	4.05	573307260	40013	225.27	14170	14730	14000	18290	9850	14070	14328.09	5.77	0	8464	14456	14262	14146	13952	13836	14205	13895	27	4220	500	10130	10	1	5340000	782	12.14	1.21	12	0.75	1206.00	12086.00	18200	20230612	-19.56	10880	20230426	34.56	17900	-18.21	20240403	13070	12.01	20240416	18200	-19.56	20230612	11030	32.73	20230504	5.16	N	224110	500	26 억		308289	N	N	0	N	00	N
12	20240429	140949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14250	180	2	1.28	314051830	22109	124.47	14170	14340	14000	18290	9850	14070	14204.77	5.77	0	9208	14456	14262	14146	13952	13836	14205	13895	27	4220	500	10130	10	1	5340000	761	11.82	1.18	12	0.41	1206.00	12086.00	18200	20230612	-21.70	10880	20230426	30.97	17900	-20.39	20240403	13070	9.03	20240416	18200	-21.70	20230612	11030	29.19	20230504	5.16	N	224110	500	26 억		308289	N	N	0	N	00	N
13	20240429	131031	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14260	190	2	1.35	296336350	20867	117.48	14170	14340	14000	18290	9850	14070	14201.26	5.77	0	8882	14456	14262	14146	13952	13836	14205	13895	27	4220	500	10130	10	1	5340000	761	11.82	1.18	12	0.39	1206.00	12086.00	18200	20230612	-21.65	10880	20230426	31.07	17900	-20.34	20240403	13070	9.10	20240416	18200	-21.65	20230612	11030	29.28	20230504	5.16	N	224110	500	26 억		308289	N	N	0	N	00	N
14	20240429	121030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14260	190	2	1.35	222621250	15687	88.32	14170	14330	14000	18290	9850	14070	14191.53	5.77	0	7704	14456	14262	14146	13952	13836	14205	13895	27	4220	500	10130	10	1	5340000	761	11.82	1.18	12	0.29	1206.00	12086.00	18200	20230612	-21.65	10880	20230426	31.07	17900	-20.34	20240403	13070	9.10	20240416	18200	-21.65	20230612	11030	29.28	20230504	5.16	N	224110	500	26 억		308289	N	N	0	N	00	N
15	20240429	111005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	130	2	0.92	202119590	14248	80.22	14170	14330	14000	18290	9850	14070	14185.90	5.77	0	7528	14456	14262	14146	13952	13836	14205	13895	27	4220	500	10130	10	1	5340000	758	11.77	1.17	12	0.27	1206.00	12086.00	18200	20230612	-21.98	10880	20230426	30.51	17900	-20.67	20240403	13070	8.65	20240416	18200	-21.98	20230612	11030	28.74	20230504	5.16	N	224110	500	26 억		308289	N	N	0	N	00	N
16	20240429	101030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14320	250	2	1.78	159301700	11244	63.30	14170	14330	14000	18290	9850	14070	14167.79	5.77	0	5340	14456	14262	14146	13952	13836	14205	13895	27	4220	500	10130	10	1	5340000	765	11.87	1.18	12	0.21	1206.00	12086.00	18200	20230612	-21.32	10880	20230426	31.62	17900	-20.00	20240403	13070	9.56	20240416	18200	-21.32	20230612	11030	29.83	20230504	5.16	N	224110	500	26 억		308289	N	N	0	N	00	N
17	20240429	091030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14140	70	2	0.50	20243850	1441	8.11	14170	14170	14000	18290	9850	14070	14048.32	5.77	0	245	14456	14262	14146	13952	13836	14205	13895	27	4220	500	10130	10	1	5340000	755	11.72	1.17	12	0.03	1206.00	12086.00	18200	20230612	-22.31	10880	20230426	29.96	17900	-21.01	20240403	13070	8.19	20240416	18200	-22.31	20230612	11030	28.20	20230504	5.16	N	224110	500	26 억		308289	N	N	0	N	00	N
18	20240426	161026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14070	-230	5	-1.61	232038980	16426	86.15	14320	14340	14030	18590	10010	14300	14126.34	5.80	0	-1987	14686	14492	14306	14112	13926	14400	14020	27	4290	500	10290	10	1	5340000	751	11.67	1.16	12	0.31	1206.00	12086.00	18200	20230612	-22.69	10880	20230426	29.32	17900	-21.40	20240403	13070	7.65	20240416	18200	-22.69	20230612	10880	29.32	20230426	5.23	N	224110	500	26 억		309670	N	N	0	N	00	N
19	20240426	151027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14100	-200	5	-1.40	228574380	16180	84.86	14320	14340	14030	18590	10010	14300	14126.97	5.80	0	-1953	14686	14492	14306	14112	13926	14400	14020	27	4290	500	10290	10	1	5340000	753	11.69	1.17	12	0.30	1206.00	12086.00	18200	20230612	-22.53	10880	20230426	29.60	17900	-21.23	20240403	13070	7.88	20240416	18200	-22.53	20230612	10880	29.60	20230426	5.23	N	224110	500	26 억		309670	N	N	0	N	00	N
20	20240426	141025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14190	-110	5	-0.77	179915910	12725	66.74	14320	14340	14040	18590	10010	14300	14138.77	5.80	0	-1421	14686	14492	14306	14112	13926	14400	14020	27	4290	500	10290	10	1	5340000	758	11.77	1.17	12	0.24	1206.00	12086.00	18200	20230612	-22.03	10880	20230426	30.42	17900	-20.73	20240403	13070	8.57	20240416	18200	-22.03	20230612	10880	30.42	20230426	5.23	N	224110	500	26 억		309670	N	N	0	N	00	N
21	20240426	131026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14110	-190	5	-1.33	142378780	10059	52.76	14320	14340	14100	18590	10010	14300	14154.37	5.80	0	-1458	14686	14492	14306	14112	13926	14400	14020	27	4290	500	10290	10	1	5340000	753	11.70	1.17	12	0.19	1206.00	12086.00	18200	20230612	-22.47	10880	20230426	29.69	17900	-21.17	20240403	13070	7.96	20240416	18200	-22.47	20230612	10880	29.69	20230426	5.23	N	224110	500	26 억		309670	N	N	0	N	00	N
22	20240426	121024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14120	-180	5	-1.26	112677290	7954	41.72	14320	14340	14100	18590	10010	14300	14166.12	5.80	0	-2293	14686	14492	14306	14112	13926	14400	14020	27	4290	500	10290	10	1	5340000	754	11.71	1.17	12	0.15	1206.00	12086.00	18200	20230612	-22.42	10880	20230426	29.78	17900	-21.12	20240403	13070	8.03	20240416	18200	-22.42	20230612	10880	29.78	20230426	5.23	N	224110	500	26 억		309670	N	N	0	N	00	N
23	20240426	111023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	-130	5	-0.91	99463370	7021	36.82	14320	14340	14100	18590	10010	14300	14166.55	5.80	0	-2086	14686	14492	14306	14112	13926	14400	14020	27	4290	500	10290	10	1	5340000	757	11.75	1.17	12	0.13	1206.00	12086.00	18200	20230612	-22.14	10880	20230426	30.24	17900	-20.84	20240403	13070	8.42	20240416	18200	-22.14	20230612	10880	30.24	20230426	5.23	N	224110	500	26 억		309670	N	N	0	N	00	N
24	20240426	101023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14130	-170	5	-1.19	52084480	3677	19.28	14320	14340	14100	18590	10010	14300	14164.94	5.80	0	-1290	14686	14492	14306	14112	13926	14400	14020	27	4290	500	10290	10	1	5340000	755	11.72	1.17	12	0.07	1206.00	12086.00	18200	20230612	-22.36	10880	20230426	29.87	17900	-21.06	20240403	13070	8.11	20240416	18200	-22.36	20230612	10880	29.87	20230426	5.23	N	224110	500	26 억		309670	N	N	0	N	00	N
25	20240426	091028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14240	-60	5	-0.42	6175900	433	2.27	14320	14340	14200	18590	10010	14300	14263.05	5.80	0	-425	14686	14492	14306	14112	13926	14400	14020	27	4290	500	10290	10	1	5340000	760	11.81	1.18	12	0.01	1206.00	12086.00	18200	20230612	-21.76	10880	20230426	30.88	17900	-20.45	20240403	13070	8.95	20240416	18200	-21.76	20230612	10880	30.88	20230426	5.23	N	224110	500	26 억		309670	N	N	0	N	00	N
26	20240425	161018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	-160	5	-1.11	269245590	18860	81.84	14400	14500	14120	18790	10130	14460	14276.01	5.92	0	-6865	14713	14586	14403	14276	14093	14650	14340	27	4330	500	10410	10	1	5340000	764	11.86	1.18	12	0.35	1206.00	12086.00	18200	20230612	-21.43	10880	20230426	31.43	17900	-20.11	20240403	13070	9.41	20240416	18200	-21.43	20230612	10880	31.43	20230426	5.25	N	224110	500	26 억		316375	N	N	0	N	00	N
27	20240425	151024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14180	-280	5	-1.94	262674230	18397	79.83	14400	14500	14120	18790	10130	14460	14278.10	5.92	0	-6773	14713	14586	14403	14276	14093	14650	14340	27	4330	500	10410	10	1	5340000	757	11.76	1.17	12	0.34	1206.00	12086.00	18200	20230612	-22.09	10880	20230426	30.33	17900	-20.78	20240403	13070	8.49	20240416	18200	-22.09	20230612	10880	30.33	20230426	5.25	N	224110	500	26 억		316375	N	N	0	N	00	N
28	20240425	141021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	-260	5	-1.80	236399150	16543	71.78	14400	14500	14150	18790	10130	14460	14289.98	5.92	0	-5699	14713	14586	14403	14276	14093	14650	14340	27	4330	500	10410	10	1	5340000	758	11.77	1.17	12	0.31	1206.00	12086.00	18200	20230612	-21.98	10880	20230426	30.51	17900	-20.67	20240403	13070	8.65	20240416	18200	-21.98	20230612	10880	30.51	20230426	5.25	N	224110	500	26 억		316375	N	N	0	N	00	N
29	20240425	131021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14150	-310	5	-2.14	205022030	14327	62.17	14400	14500	14150	18790	10130	14460	14310.19	5.92	0	-5104	14713	14586	14403	14276	14093	14650	14340	27	4330	500	10410	10	1	5340000	756	11.73	1.17	12	0.27	1206.00	12086.00	18200	20230612	-22.25	10880	20230426	30.06	17900	-20.95	20240403	13070	8.26	20240416	18200	-22.25	20230612	10880	30.06	20230426	5.25	N	224110	500	26 억		316375	N	N	0	N	00	N
30	20240425	121018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14270	-190	5	-1.31	141397210	9843	42.71	14400	14500	14210	18790	10130	14460	14365.26	5.92	0	-2298	14713	14586	14403	14276	14093	14650	14340	27	4330	500	10410	10	1	5340000	762	11.83	1.18	12	0.18	1206.00	12086.00	18200	20230612	-21.59	10880	20230426	31.16	17900	-20.28	20240403	13070	9.18	20240416	18200	-21.59	20230612	10880	31.16	20230426	5.25	N	224110	500	26 억		316375	N	N	0	N	00	N
31	20240425	111020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14330	-130	5	-0.90	113547350	7890	34.24	14400	14500	14290	18790	10130	14460	14391.30	5.92	0	-1723	14713	14586	14403	14276	14093	14650	14340	27	4330	500	10410	10	1	5340000	765	11.88	1.19	12	0.15	1206.00	12086.00	18200	20230612	-21.26	10880	20230426	31.71	17900	-19.94	20240403	13070	9.64	20240416	18200	-21.26	20230612	10880	31.71	20230426	5.25	N	224110	500	26 억		316375	N	N	0	N	00	N
32	20240425	101020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14380	-80	5	-0.55	61131450	4231	18.36	14400	14500	14380	18790	10130	14460	14448.46	5.92	0	170	14713	14586	14403	14276	14093	14650	14340	27	4330	500	10410	10	1	5340000	768	11.92	1.19	12	0.08	1206.00	12086.00	18200	20230612	-20.99	10880	20230426	32.17	17900	-19.66	20240403	13070	10.02	20240416	18200	-20.99	20230612	10880	32.17	20230426	5.25	N	224110	500	26 억		316375	N	N	0	N	00	N
33	20240425	091023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14490	30	2	0.21	15033380	1040	4.51	14400	14500	14400	18790	10130	14460	14455.17	5.92	0	337	14713	14586	14403	14276	14093	14650	14340	27	4330	500	10410	10	1	5340000	774	12.01	1.20	12	0.02	1206.00	12086.00	18200	20230612	-20.38	10880	20230426	33.18	17900	-19.05	20240403	13070	10.86	20240416	18200	-20.38	20230612	10880	33.18	20230426	5.25	N	224110	500	26 억		316375	N	N	0	N	00	N
34	20240424	161002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14460	290	2	2.05	331825120	23031	111.63	14220	14530	14220	18420	9920	14170	14407.75	5.75	0	8969	14530	14350	14230	14050	13930	14290	13990	27	4250	500	10200	10	1	5340000	772	11.99	1.20	12	0.43	1206.00	12086.00	18200	20230612	-20.55	10880	20230426	32.90	17900	-19.22	20240403	13070	10.64	20240416	18200	-20.55	20230612	10880	32.90	20230426	5.40	N	224110	500	26 억		307162	N	N	0	N	00	N
35	20240424	151018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14480	310	2	2.19	316643130	21980	106.54	14220	14530	14220	18420	9920	14170	14405.97	5.75	0	8302	14530	14350	14230	14050	13930	14290	13990	27	4250	500	10200	10	1	5340000	773	12.01	1.20	12	0.41	1206.00	12086.00	18200	20230612	-20.44	10880	20230426	33.09	17900	-19.11	20240403	13070	10.79	20240416	18200	-20.44	20230612	10880	33.09	20230426	5.40	N	224110	500	26 억		307162	N	N	0	N	00	N
36	20240424	141017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14490	320	2	2.26	288921790	20064	97.25	14220	14530	14220	18420	9920	14170	14400.01	5.75	0	7470	14530	14350	14230	14050	13930	14290	13990	27	4250	500	10200	10	1	5340000	774	12.01	1.20	12	0.38	1206.00	12086.00	18200	20230612	-20.38	10880	20230426	33.18	17900	-19.05	20240403	13070	10.86	20240416	18200	-20.38	20230612	10880	33.18	20230426	5.40	N	224110	500	26 억		307162	N	N	0	N	00	N
37	20240424	131021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14500	330	2	2.33	271190080	18838	91.31	14220	14530	14220	18420	9920	14170	14395.91	5.75	0	6917	14530	14350	14230	14050	13930	14290	13990	27	4250	500	10200	10	1	5340000	774	12.02	1.20	12	0.35	1206.00	12086.00	18200	20230612	-20.33	10880	20230426	33.27	17900	-18.99	20240403	13070	10.94	20240416	18200	-20.33	20230612	10880	33.27	20230426	5.40	N	224110	500	26 억		307162	N	N	0	N	00	N
38	20240424	121016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14450	280	2	1.98	245982540	17098	82.88	14220	14530	14220	18420	9920	14170	14386.63	5.75	0	6088	14530	14350	14230	14050	13930	14290	13990	27	4250	500	10200	10	1	5340000	772	11.98	1.20	12	0.32	1206.00	12086.00	18200	20230612	-20.60	10880	20230426	32.81	17900	-19.27	20240403	13070	10.56	20240416	18200	-20.60	20230612	10880	32.81	20230426	5.40	N	224110	500	26 억		307162	N	N	0	N	00	N
39	20240424	111015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14490	320	2	2.26	230937460	16059	77.84	14220	14530	14220	18420	9920	14170	14380.56	5.75	0	6141	14530	14350	14230	14050	13930	14290	13990	27	4250	500	10200	10	1	5340000	774	12.01	1.20	12	0.30	1206.00	12086.00	18200	20230612	-20.38	10880	20230426	33.18	17900	-19.05	20240403	13070	10.86	20240416	18200	-20.38	20230612	10880	33.18	20230426	5.40	N	224110	500	26 억		307162	N	N	0	N	00	N
40	20240424	101012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14460	290	2	2.05	175567020	12228	59.27	14220	14470	14220	18420	9920	14170	14357.79	5.75	0	4257	14530	14350	14230	14050	13930	14290	13990	27	4250	500	10200	10	1	5340000	772	11.99	1.20	12	0.23	1206.00	12086.00	18200	20230612	-20.55	10880	20230426	32.90	17900	-19.22	20240403	13070	10.64	20240416	18200	-20.55	20230612	10880	32.90	20230426	5.40	N	224110	500	26 억		307162	N	N	0	N	00	N
41	20240424	091016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	130	2	0.92	19405160	1357	6.58	14220	14350	14220	18420	9920	14170	14300.04	5.75	0	65	14530	14350	14230	14050	13930	14290	13990	27	4250	500	10200	10	1	5340000	764	11.86	1.18	12	0.03	1206.00	12086.00	18200	20230612	-21.43	10880	20230426	31.43	17900	-20.11	20240403	13070	9.41	20240416	18200	-21.43	20230612	10880	31.43	20230426	5.40	N	224110	500	26 억		307162	N	N	0	N	00	N
42	20240423	160951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	-120	5	-0.84	291530190	20504	20.31	14230	14410	14110	18570	10010	14290	14217.50	5.81	0	-2971	15023	14656	14363	13996	13703	14510	13850	27	4280	500	10280	10	1	5340000	757	11.75	1.17	12	0.38	1206.00	12086.00	18200	20230612	-22.14	10880	20230426	30.24	17900	-20.84	20240403	13070	8.42	20240416	18200	-22.14	20230612	10880	30.24	20230426	5.40	N	224110	500	26 억		310072	N	N	0	N	00	N
43	20240423	151012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14270	-20	5	-0.14	264367180	18588	18.41	14230	14410	14110	18570	10010	14290	14221.73	5.81	0	-2980	15023	14656	14363	13996	13703	14510	13850	27	4280	500	10280	10	1	5340000	762	11.83	1.18	12	0.35	1206.00	12086.00	18200	20230612	-21.59	10880	20230426	31.16	17900	-20.28	20240403	13070	9.18	20240416	18200	-21.59	20230612	10880	31.16	20230426	5.40	N	224110	500	26 억		310072	N	N	0	N	00	N
44	20240423	141011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14280	-10	5	-0.07	204365370	14371	14.24	14230	14410	14110	18570	10010	14290	14219.70	5.81	0	-2951	15023	14656	14363	13996	13703	14510	13850	27	4280	500	10280	10	1	5340000	763	11.84	1.18	12	0.27	1206.00	12086.00	18200	20230612	-21.54	10880	20230426	31.25	17900	-20.22	20240403	13070	9.26	20240416	18200	-21.54	20230612	10880	31.25	20230426	5.40	N	224110	500	26 억		310072	N	N	0	N	00	N
45	20240423	131009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14220	-70	5	-0.49	196312340	13806	13.68	14230	14410	14110	18570	10010	14290	14218.31	5.81	0	-2976	15023	14656	14363	13996	13703	14510	13850	27	4280	500	10280	10	1	5340000	759	11.79	1.18	12	0.26	1206.00	12086.00	18200	20230612	-21.87	10880	20230426	30.70	17900	-20.56	20240403	13070	8.80	20240416	18200	-21.87	20230612	10880	30.70	20230426	5.40	N	224110	500	26 억		310072	N	N	0	N	00	N
46	20240423	121009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14290	0	3	0.00	131443050	9241	9.15	14230	14410	14110	18570	10010	14290	14222.44	5.81	0	-4730	15023	14656	14363	13996	13703	14510	13850	27	4280	500	10280	10	1	5340000	763	11.85	1.18	12	0.17	1206.00	12086.00	18200	20230612	-21.48	10880	20230426	31.34	17900	-20.17	20240403	13070	9.33	20240416	18200	-21.48	20230612	10880	31.34	20230426	5.40	N	224110	500	26 억		310072	N	N	0	N	00	N
47	20240423	111011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	-120	5	-0.84	120134720	8447	8.37	14230	14410	14110	18570	10010	14290	14220.53	5.81	0	-4639	15023	14656	14363	13996	13703	14510	13850	27	4280	500	10280	10	1	5340000	757	11.75	1.17	12	0.16	1206.00	12086.00	18200	20230612	-22.14	10880	20230426	30.24	17900	-20.84	20240403	13070	8.42	20240416	18200	-22.14	20230612	10880	30.24	20230426	5.40	N	224110	500	26 억		310072	N	N	0	N	00	N
48	20240423	101008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14290	0	3	0.00	44494360	3114	3.08	14230	14410	14230	18570	10010	14290	14288.39	5.81	0	-1257	15023	14656	14363	13996	13703	14510	13850	27	4280	500	10280	10	1	5340000	763	11.85	1.18	12	0.06	1206.00	12086.00	18200	20230612	-21.48	10880	20230426	31.34	17900	-20.17	20240403	13070	9.33	20240416	18200	-21.48	20230612	10880	31.34	20230426	5.40	N	224110	500	26 억		310072	N	N	0	N	00	N
49	20240423	091010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14290	0	3	0.00	10615810	745	0.74	14230	14290	14230	18570	10010	14290	14234.51	5.81	0	-136	15023	14656	14363	13996	13703	14510	13850	27	4280	500	10280	10	1	5340000	763	11.85	1.18	12	0.01	1206.00	12086.00	18200	20230612	-21.48	10880	20230426	31.34	17900	-20.17	20240403	13070	9.33	20240416	18200	-21.48	20230612	10880	31.34	20230426	5.40	N	224110	500	26 억		310072	N	N	0	N	00	N
50	20240422	161006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14290	450	2	3.25	1443432880	100632	248.05	14400	14730	14070	17990	9690	13840	14343.68	5.81	0	-389	14560	14200	13840	13480	13120	14020	13300	27	4150	500	9960	10	1	5340000	763	11.85	1.18	12	1.88	1206.00	12086.00	18200	20230612	-21.48	10880	20230426	31.34	17900	-20.17	20240403	13070	9.33	20240416	18200	-21.48	20230612	10880	31.34	20230426	5.44	N	224110	500	26 억		310248	N	N	0	N	00	N
51	20240422	151004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14250	410	2	2.96	1416953230	98772	243.47	14400	14730	14070	17990	9690	13840	14345.70	5.81	0	8	14560	14200	13840	13480	13120	14020	13300	27	4150	500	9960	10	1	5340000	761	11.82	1.18	12	1.85	1206.00	12086.00	18200	20230612	-21.70	10880	20230426	30.97	17900	-20.39	20240403	13070	9.03	20240416	18200	-21.70	20230612	10880	30.97	20230426	5.44	N	224110	500	26 억		310248	N	N	0	N	00	N
52	20240422	141006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14500	660	2	4.77	1362422210	94964	234.08	14400	14730	14070	17990	9690	13840	14346.72	5.81	0	197	14560	14200	13840	13480	13120	14020	13300	27	4150	500	9960	10	1	5340000	774	12.02	1.20	12	1.78	1206.00	12086.00	18200	20230612	-20.33	10880	20230426	33.27	17900	-18.99	20240403	13070	10.94	20240416	18200	-20.33	20230612	10880	33.27	20230426	5.44	N	224110	500	26 억		310248	N	N	0	N	00	N
53	20240422	131003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14500	660	2	4.77	1102821820	77206	190.31	14400	14530	14070	17990	9690	13840	14284.15	5.81	0	1122	14560	14200	13840	13480	13120	14020	13300	27	4150	500	9960	10	1	5340000	774	12.02	1.20	12	1.45	1206.00	12086.00	18200	20230612	-20.33	10880	20230426	33.27	17900	-18.99	20240403	13070	10.94	20240416	18200	-20.33	20230612	10880	33.27	20230426	5.44	N	224110	500	26 억		310248	N	N	0	N	00	N
54	20240422	121002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14400	560	2	4.05	1019107450	71418	176.04	14400	14500	14070	17990	9690	13840	14269.62	5.81	0	390	14560	14200	13840	13480	13120	14020	13300	27	4150	500	9960	10	1	5340000	769	11.94	1.19	12	1.34	1206.00	12086.00	18200	20230612	-20.88	10880	20230426	32.35	17900	-19.55	20240403	13070	10.18	20240416	18200	-20.88	20230612	10880	32.35	20230426	5.44	N	224110	500	26 억		310248	N	N	0	N	00	N
55	20240422	111003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14230	390	2	2.82	924430460	64822	159.78	14400	14500	14070	17990	9690	13840	14261.06	5.81	0	-2738	14560	14200	13840	13480	13120	14020	13300	27	4150	500	9960	10	1	5340000	760	11.80	1.18	12	1.21	1206.00	12086.00	18200	20230612	-21.81	10880	20230426	30.79	17900	-20.50	20240403	13070	8.88	20240416	18200	-21.81	20230612	10880	30.79	20230426	5.44	N	224110	500	26 억		310248	N	N	0	N	00	N
56	20240422	101004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	460	2	3.32	665817290	46717	115.15	14400	14500	14070	17990	9690	13840	14252.14	5.81	0	-3644	14560	14200	13840	13480	13120	14020	13300	27	4150	500	9960	10	1	5340000	764	11.86	1.18	12	0.87	1206.00	12086.00	18200	20230612	-21.43	10880	20230426	31.43	17900	-20.11	20240403	13070	9.41	20240416	18200	-21.43	20230612	10880	31.43	20230426	5.44	N	224110	500	26 억		310248	N	N	0	N	00	N
57	20240422	091005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14160	320	2	2.31	426821660	29862	73.61	14400	14500	14070	17990	9690	13840	14293.14	5.81	0	-7414	14560	14200	13840	13480	13120	14020	13300	27	4150	500	9960	10	1	5340000	756	11.74	1.17	12	0.56	1206.00	12086.00	18200	20230612	-22.20	10880	20230426	30.15	17900	-20.89	20240403	13070	8.34	20240416	18200	-22.20	20230612	10880	30.15	20230426	5.44	N	224110	500	26 억		310248	N	N	0	N	00	N
58	20240419	160918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13840	-130	5	-0.93	493856090	35922	122.07	14200	14200	13480	18160	9780	13970	13748.01	5.93	0	-6229	14510	14240	13920	13650	13330	14375	13785	27	4190	500	10050	10	1	5340000	739	11.48	1.15	12	0.67	1206.00	12086.00	18200	20230612	-23.96	10880	20230426	27.21	17900	-22.68	20240403	13070	5.89	20240416	18200	-23.96	20230612	10880	27.21	20230426	5.63	N	224110	500	26 억		316779	N	N	0	N	00	N
59	20240419	150925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13860	-110	5	-0.79	460378130	33515	113.89	14200	14200	13480	18160	9780	13970	13736.48	5.93	0	-5205	14510	14240	13920	13650	13330	14375	13785	27	4190	500	10050	10	1	5340000	740	11.49	1.15	12	0.63	1206.00	12086.00	18200	20230612	-23.85	10880	20230426	27.39	17900	-22.57	20240403	13070	6.04	20240416	18200	-23.85	20230612	10880	27.39	20230426	5.63	N	224110	500	26 억		316779	N	N	0	N	00	N
60	20240419	140918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13900	-70	5	-0.50	434838670	31669	107.62	14200	14200	13480	18160	9780	13970	13730.74	5.93	0	-4944	14510	14240	13920	13650	13330	14375	13785	27	4190	500	10050	10	1	5340000	742	11.53	1.15	12	0.59	1206.00	12086.00	18200	20230612	-23.63	10880	20230426	27.76	17900	-22.35	20240403	13070	6.35	20240416	18200	-23.63	20230612	10880	27.76	20230426	5.63	N	224110	500	26 억		316779	N	N	0	N	00	N
61	20240419	130919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13790	-180	5	-1.29	406320190	29613	100.63	14200	14200	13480	18160	9780	13970	13721.01	5.93	0	-5169	14510	14240	13920	13650	13330	14375	13785	27	4190	500	10050	10	1	5340000	736	11.43	1.14	12	0.55	1206.00	12086.00	18200	20230612	-24.23	10880	20230426	26.75	17900	-22.96	20240403	13070	5.51	20240416	18200	-24.23	20230612	10880	26.75	20230426	5.63	N	224110	500	26 억		316779	N	N	0	N	00	N
62	20240419	120915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13590	-380	5	-2.72	357797520	26059	88.55	14200	14200	13480	18160	9780	13970	13730.29	5.93	0	-7570	14510	14240	13920	13650	13330	14375	13785	27	4190	500	10050	10	1	5340000	726	11.27	1.12	12	0.49	1206.00	12086.00	18200	20230612	-25.33	10880	20230426	24.91	17900	-24.08	20240403	13070	3.98	20240416	18200	-25.33	20230612	10880	24.91	20230426	5.63	N	224110	500	26 억		316779	N	N	0	N	00	N
63	20240419	110927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13630	-340	5	-2.43	266424110	19308	65.61	14200	14200	13620	18160	9780	13970	13798.64	5.93	0	-8452	14510	14240	13920	13650	13330	14375	13785	27	4190	500	10050	10	1	5340000	728	11.30	1.13	12	0.36	1206.00	12086.00	18200	20230612	-25.11	10880	20230426	25.28	17900	-23.85	20240403	13070	4.28	20240416	18200	-25.11	20230612	10880	25.28	20230426	5.63	N	224110	500	26 억		316779	N	N	0	N	00	N
64	20240419	100923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13820	-150	5	-1.07	116466290	8372	28.45	14200	14200	13770	18160	9780	13970	13911.41	5.93	0	-4690	14510	14240	13920	13650	13330	14375	13785	27	4190	500	10050	10	1	5340000	738	11.46	1.14	12	0.16	1206.00	12086.00	18200	20230612	-24.07	10880	20230426	27.02	17900	-22.79	20240403	13070	5.74	20240416	18200	-24.07	20230612	10880	27.02	20230426	5.63	N	224110	500	26 억		316779	N	N	0	N	00	N
65	20240419	090914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13940	-30	5	-0.21	21980920	1574	5.35	14200	14200	13940	18160	9780	13970	13965.01	5.93	0	-1335	14510	14240	13920	13650	13330	14375	13785	27	4190	500	10050	10	1	5340000	744	11.56	1.15	12	0.03	1206.00	12086.00	18200	20230612	-23.41	10880	20230426	28.12	17900	-22.12	20240403	13070	6.66	20240416	18200	-23.41	20230612	10880	28.12	20230426	5.63	N	224110	500	26 억		316779	N	N	0	N	00	N
66	20240418	160916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13970	250	2	1.82	410948940	29410	57.10	13720	14190	13600	17830	9610	13720	13973.10	5.87	0	3574	14306	14012	13776	13482	13246	14160	13630	27	4110	500	9870	10	1	5340000	746	11.58	1.16	12	0.55	1206.00	12086.00	18200	20230612	-23.24	10880	20230426	28.40	17900	-21.96	20240403	13070	6.89	20240416	18200	-23.24	20230612	10880	28.40	20230426	5.83	N	224110	500	26 억		313209	N	N	0	N	00	N
67	20240418	150914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13980	260	2	1.90	404465890	28946	56.20	13720	14190	13600	17830	9610	13720	13973.12	5.87	0	3685	14306	14012	13776	13482	13246	14160	13630	27	4110	500	9870	10	1	5340000	747	11.59	1.16	12	0.54	1206.00	12086.00	18200	20230612	-23.19	10880	20230426	28.49	17900	-21.90	20240403	13070	6.96	20240416	18200	-23.19	20230612	10880	28.49	20230426	5.83	N	224110	500	26 억		313209	N	N	0	N	00	N
68	20240418	140920	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13880	160	2	1.17	380643560	27239	52.89	13720	14190	13600	17830	9610	13720	13974.21	5.87	0	4448	14306	14012	13776	13482	13246	14160	13630	27	4110	500	9870	10	1	5340000	741	11.51	1.15	12	0.51	1206.00	12086.00	18200	20230612	-23.74	10880	20230426	27.57	17900	-22.46	20240403	13070	6.20	20240416	18200	-23.74	20230612	10880	27.57	20230426	5.83	N	224110	500	26 억		313209	N	N	0	N	00	N
69	20240418	130914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13990	270	2	1.97	321673900	22992	44.64	13720	14190	13600	17830	9610	13720	13990.69	5.87	0	3588	14306	14012	13776	13482	13246	14160	13630	27	4110	500	9870	10	1	5340000	747	11.60	1.16	12	0.43	1206.00	12086.00	18200	20230612	-23.13	10880	20230426	28.58	17900	-21.84	20240403	13070	7.04	20240416	18200	-23.13	20230612	10880	28.58	20230426	5.83	N	224110	500	26 억		313209	N	N	0	N	00	N
70	20240418	120912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	280	2	2.04	301364000	21538	41.82	13720	14190	13600	17830	9610	13720	13992.20	5.87	0	4249	14306	14012	13776	13482	13246	14160	13630	27	4110	500	9870	10	1	5340000	748	11.61	1.16	12	0.40	1206.00	12086.00	18200	20230612	-23.08	10880	20230426	28.68	17900	-21.79	20240403	13070	7.12	20240416	18200	-23.08	20230612	10880	28.68	20230426	5.83	N	224110	500	26 억		313209	N	N	0	N	00	N
71	20240418	110917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14100	380	2	2.77	237141620	16968	32.95	13720	14190	13600	17830	9610	13720	13975.81	5.87	0	5246	14306	14012	13776	13482	13246	14160	13630	27	4110	500	9870	10	1	5340000	753	11.69	1.17	12	0.32	1206.00	12086.00	18200	20230612	-22.53	10880	20230426	29.60	17900	-21.23	20240403	13070	7.88	20240416	18200	-22.53	20230612	10880	29.60	20230426	5.83	N	224110	500	26 억		313209	N	N	0	N	00	N
72	20240418	100916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	280	2	2.04	148029010	10656	20.69	13720	14070	13600	17830	9610	13720	13891.61	5.87	0	4252	14306	14012	13776	13482	13246	14160	13630	27	4110	500	9870	10	1	5340000	748	11.61	1.16	12	0.20	1206.00	12086.00	18200	20230612	-23.08	10880	20230426	28.68	17900	-21.79	20240403	13070	7.12	20240416	18200	-23.08	20230612	10880	28.68	20230426	5.83	N	224110	500	26 억		313209	N	N	0	N	00	N
73	20240418	090913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13800	80	2	0.58	34769910	2540	4.93	13720	14000	13600	17830	9610	13720	13688.94	5.87	0	-39	14306	14012	13776	13482	13246	14160	13630	27	4110	500	9870	10	1	5340000	737	11.44	1.14	12	0.05	1206.00	12086.00	18200	20230612	-24.18	10880	20230426	26.84	17900	-22.91	20240403	13070	5.59	20240416	18200	-24.18	20230612	10880	26.84	20230426	5.83	N	224110	500	26 억		313209	N	N	0	N	00	N
74	20240417	160906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13720	140	2	1.03	710297130	51281	70.44	13540	14070	13540	17650	9510	13580	13851.17	5.69	0	9278	14386	13982	13526	13122	12666	14185	13325	27	4070	500	9770	10	1	5340000	733	11.38	1.14	12	0.96	1206.00	12086.00	18200	20230612	-24.62	10880	20230426	26.10	17900	-23.35	20240403	13070	4.97	20240416	18200	-24.62	20230612	10880	26.10	20230426	5.95	N	224110	500	26 억		303787	N	N	0	N	00	N
75	20240417	150921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13750	170	2	1.25	686984740	49584	68.11	13540	14070	13540	17650	9510	13580	13855.02	5.69	0	9222	14386	13982	13526	13122	12666	14185	13325	27	4070	500	9770	10	1	5340000	734	11.40	1.14	12	0.93	1206.00	12086.00	18200	20230612	-24.45	10880	20230426	26.38	17900	-23.18	20240403	13070	5.20	20240416	18200	-24.45	20230612	10880	26.38	20230426	5.95	N	224110	500	26 억		303787	N	N	0	N	00	N
76	20240417	140915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13920	340	2	2.50	626492870	45209	62.10	13540	14070	13540	17650	9510	13580	13857.76	5.69	0	11069	14386	13982	13526	13122	12666	14185	13325	27	4070	500	9770	10	1	5340000	743	11.54	1.15	12	0.85	1206.00	12086.00	18200	20230612	-23.52	10880	20230426	27.94	17900	-22.23	20240403	13070	6.50	20240416	18200	-23.52	20230612	10880	27.94	20230426	5.95	N	224110	500	26 억		303787	N	N	0	N	00	N
77	20240417	130917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13850	270	2	1.99	611299460	44118	60.60	13540	14070	13540	17650	9510	13580	13856.07	5.69	0	11940	14386	13982	13526	13122	12666	14185	13325	27	4070	500	9770	10	1	5340000	740	11.48	1.15	12	0.83	1206.00	12086.00	18200	20230612	-23.90	10880	20230426	27.30	17900	-22.63	20240403	13070	5.97	20240416	18200	-23.90	20230612	10880	27.30	20230426	5.95	N	224110	500	26 억		303787	N	N	0	N	00	N
78	20240417	120919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13790	210	2	1.55	588109510	42453	58.32	13540	14070	13540	17650	9510	13580	13853.25	5.69	0	12215	14386	13982	13526	13122	12666	14185	13325	27	4070	500	9770	10	1	5340000	736	11.43	1.14	12	0.80	1206.00	12086.00	18200	20230612	-24.23	10880	20230426	26.75	17900	-22.96	20240403	13070	5.51	20240416	18200	-24.23	20230612	10880	26.75	20230426	5.95	N	224110	500	26 억		303787	N	N	0	N	00	N
79	20240417	110921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13870	290	2	2.14	566848010	40917	56.21	13540	14070	13540	17650	9510	13580	13853.67	5.69	0	13210	14386	13982	13526	13122	12666	14185	13325	27	4070	500	9770	10	1	5340000	741	11.50	1.15	12	0.77	1206.00	12086.00	18200	20230612	-23.79	10880	20230426	27.48	17900	-22.51	20240403	13070	6.12	20240416	18200	-23.79	20230612	10880	27.48	20230426	5.95	N	224110	500	26 억		303787	N	N	0	N	00	N
80	20240417	100912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13860	280	2	2.06	516068570	37246	51.16	13540	14070	13540	17650	9510	13580	13855.74	5.69	0	13222	14386	13982	13526	13122	12666	14185	13325	27	4070	500	9770	10	1	5340000	740	11.49	1.15	12	0.70	1206.00	12086.00	18200	20230612	-23.85	10880	20230426	27.39	17900	-22.57	20240403	13070	6.04	20240416	18200	-23.85	20230612	10880	27.39	20230426	5.95	N	224110	500	26 억		303787	N	N	0	N	00	N
81	20240417	090909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13810	230	2	1.69	162075230	11893	16.34	13540	13810	13540	17650	9510	13580	13627.82	5.69	0	6569	14386	13982	13526	13122	12666	14185	13325	27	4070	500	9770	10	1	5340000	737	11.45	1.14	12	0.22	1206.00	12086.00	18200	20230612	-24.12	10880	20230426	26.93	17900	-22.85	20240403	13070	5.66	20240416	18200	-24.12	20230612	10880	26.93	20230426	5.95	N	224110	500	26 억		303787	N	N	0	N	00	N
82	20240416	160914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13580	80	2	0.59	976953200	72735	105.04	13450	13930	13070	17550	9450	13500	13431.34	5.69	0	-409	14200	13850	13610	13260	13020	13730	13140	27	4050	500	9720	10	1	5340000	725	11.26	1.12	12	1.36	1206.00	12086.00	18200	20230612	-25.38	10880	20230426	24.82	17900	-24.13	20240403	13070	3.90	20240416	18200	-25.38	20230612	10880	24.82	20230426	6.13	N	224110	500	26 억		304019	N	N	0	N	00	N
83	20240416	150913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13780	280	2	2.07	905647150	67514	97.50	13450	13930	13070	17550	9450	13500	13414.21	5.69	0	-1598	14200	13850	13610	13260	13020	13730	13140	27	4050	500	9720	10	1	5340000	736	11.43	1.14	12	1.26	1206.00	12086.00	18200	20230612	-24.29	10880	20230426	26.65	17900	-23.02	20240403	13070	5.43	20240416	18200	-24.29	20230612	10880	26.65	20230426	6.13	N	224110	500	26 억		304019	N	N	0	N	00	N
84	20240416	140913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13380	-120	5	-0.89	707515370	53011	76.56	13450	13680	13070	17550	9450	13500	13346.58	5.69	0	-703	14200	13850	13610	13260	13020	13730	13140	27	4050	500	9720	10	1	5340000	714	11.09	1.11	12	0.99	1206.00	12086.00	18200	20230612	-26.48	10880	20230426	22.98	17900	-25.25	20240403	13070	2.37	20240416	18200	-26.48	20230612	10880	22.98	20230426	6.13	N	224110	500	26 억		304019	N	N	0	N	00	N
85	20240416	130911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13230	-270	5	-2.00	566908370	42408	61.25	13450	13680	13070	17550	9450	13500	13367.96	5.69	0	-3440	14200	13850	13610	13260	13020	13730	13140	27	4050	500	9720	10	1	5340000	706	10.97	1.09	12	0.79	1206.00	12086.00	18200	20230612	-27.31	10880	20230426	21.60	17900	-26.09	20240403	13070	1.22	20240416	18200	-27.31	20230612	10880	21.60	20230426	6.13	N	224110	500	26 억		304019	N	N	0	N	00	N
86	20240416	120913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13190	-310	5	-2.30	526632820	39356	56.84	13450	13680	13070	17550	9450	13500	13381.26	5.69	0	-4503	14200	13850	13610	13260	13020	13730	13140	27	4050	500	9720	10	1	5340000	704	10.94	1.09	12	0.74	1206.00	12086.00	18200	20230612	-27.53	10880	20230426	21.23	17900	-26.31	20240403	13070	0.92	20240416	18200	-27.53	20230612	10880	21.23	20230426	6.13	N	224110	500	26 억		304019	N	N	0	N	00	N
87	20240416	110909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13290	-210	5	-1.56	413497400	30770	44.44	13450	13680	13260	17550	9450	13500	13438.33	5.69	0	-4672	14200	13850	13610	13260	13020	13730	13140	27	4050	500	9720	10	1	5340000	710	11.02	1.10	12	0.58	1206.00	12086.00	18200	20230612	-26.98	10880	20230426	22.15	17900	-25.75	20240403	13260	0.23	20240416	18200	-26.98	20230612	10880	22.15	20230426	6.13	N	224110	500	26 억		304019	N	N	0	N	00	N
88	20240416	100902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13450	-50	5	-0.37	232804240	17220	24.87	13450	13680	13370	17550	9450	13500	13519.41	5.69	0	-445	14200	13850	13610	13260	13020	13730	13140	27	4050	500	9720	10	1	5340000	718	11.15	1.11	12	0.32	1206.00	12086.00	18200	20230612	-26.10	10880	20230426	23.62	17900	-24.86	20240403	13280	1.28	20240412	18200	-26.10	20230612	10880	23.62	20230426	6.13	N	224110	500	26 억		304019	N	N	0	N	00	N
89	20240416	090901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13670	170	2	1.26	48543230	3587	5.18	13450	13680	13370	17550	9450	13500	13533.10	5.69	0	1103	14200	13850	13610	13260	13020	13730	13140	27	4050	500	9720	10	1	5340000	730	11.33	1.13	12	0.07	1206.00	12086.00	18200	20230612	-24.89	10880	20230426	25.64	17900	-23.63	20240403	13280	2.94	20240412	18200	-24.89	20230612	10880	25.64	20230426	6.13	N	224110	500	26 억		304019	N	N	0	N	00	N
90	20240415	160859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13500	-510	5	-3.64	939471400	69231	25.88	13650	13960	13370	18210	9810	14010	13569.80	5.81	0	-6268	15176	14592	13936	13352	12696	14885	13645	27	4200	500	10080	10	1	5340000	721	11.19	1.12	12	1.30	1206.00	12086.00	18200	20230612	-25.82	10880	20230426	24.08	17900	-24.58	20240403	13280	1.66	20240412	18200	-25.82	20230612	10880	24.08	20230426	5.94	N	224110	500	26 억		310200	N	N	0	N	00	N
91	20240415	150905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13540	-470	5	-3.35	911287150	67146	25.10	13650	13960	13370	18210	9810	14010	13571.39	5.81	0	-6132	15176	14592	13936	13352	12696	14885	13645	27	4200	500	10080	10	1	5340000	723	11.23	1.12	12	1.26	1206.00	12086.00	18200	20230612	-25.60	10880	20230426	24.45	17900	-24.36	20240403	13280	1.96	20240412	18200	-25.60	20230612	10880	24.45	20230426	5.94	N	224110	500	26 억		310200	N	N	0	N	00	N
92	20240415	140858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13570	-440	5	-3.14	815839000	60086	22.46	13650	13960	13370	18210	9810	14010	13577.49	5.81	0	-7328	15176	14592	13936	13352	12696	14885	13645	27	4200	500	10080	10	1	5340000	725	11.25	1.12	12	1.13	1206.00	12086.00	18200	20230612	-25.44	10880	20230426	24.72	17900	-24.19	20240403	13280	2.18	20240412	18200	-25.44	20230612	10880	24.72	20230426	5.94	N	224110	500	26 억		310200	N	N	0	N	00	N
93	20240415	130849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13500	-510	5	-3.64	753238220	55462	20.73	13650	13960	13370	18210	9810	14010	13580.76	5.81	0	-8397	15176	14592	13936	13352	12696	14885	13645	27	4200	500	10080	10	1	5340000	721	11.19	1.12	12	1.04	1206.00	12086.00	18200	20230612	-25.82	10880	20230426	24.08	17900	-24.58	20240403	13280	1.66	20240412	18200	-25.82	20230612	10880	24.08	20230426	5.94	N	224110	500	26 억		310200	N	N	0	N	00	N
94	20240415	120903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13410	-600	5	-4.28	710913920	52321	19.56	13650	13960	13370	18210	9810	14010	13587.13	5.81	0	-7986	15176	14592	13936	13352	12696	14885	13645	27	4200	500	10080	10	1	5340000	716	11.12	1.11	12	0.98	1206.00	12086.00	18200	20230612	-26.32	10880	20230426	23.25	17900	-25.08	20240403	13280	0.98	20240412	18200	-26.32	20230612	10880	23.25	20230426	5.94	N	224110	500	26 억		310200	N	N	0	N	00	N
95	20240415	110903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13450	-560	5	-4.00	659028990	48455	18.11	13650	13960	13370	18210	9810	14010	13600.41	5.81	0	-5228	15176	14592	13936	13352	12696	14885	13645	27	4200	500	10080	10	1	5340000	718	11.15	1.11	12	0.91	1206.00	12086.00	18200	20230612	-26.10	10880	20230426	23.62	17900	-24.86	20240403	13280	1.28	20240412	18200	-26.10	20230612	10880	23.62	20230426	5.94	N	224110	500	26 억		310200	N	N	0	N	00	N
96	20240415	100858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13540	-470	5	-3.35	550691130	40399	15.10	13650	13960	13470	18210	9810	14010	13630.83	5.81	0	-1453	15176	14592	13936	13352	12696	14885	13645	27	4200	500	10080	10	1	5340000	723	11.23	1.12	12	0.76	1206.00	12086.00	18200	20230612	-25.60	10880	20230426	24.45	17900	-24.36	20240403	13280	1.96	20240412	18200	-25.60	20230612	10880	24.45	20230426	5.94	N	224110	500	26 억		310200	N	N	0	N	00	N
97	20240415	090905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	-410	5	-2.93	252047890	18344	6.86	13650	13960	13570	18210	9810	14010	13739.32	5.81	0	3442	15176	14592	13936	13352	12696	14885	13645	27	4200	500	10080	10	1	5340000	726	11.28	1.13	12	0.34	1206.00	12086.00	18200	20230612	-25.27	10880	20230426	25.00	17900	-24.02	20240403	13280	2.41	20240412	18200	-25.27	20230612	10880	25.00	20230426	5.94	N	224110	500	26 억		310200	N	N	0	N	00	N
98	20240412	160857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14010	280	2	2.04	3706275640	266427	119.24	13850	14520	13280	17840	9620	13730	13911.03	5.86	0	-3528	15443	14586	14143	13286	12843	14365	13065	27	4110	500	9880	10	1	5340000	748	11.62	1.16	12	4.99	1206.00	12086.00	18200	20230612	-23.02	10880	20230426	28.77	17900	-21.73	20240403	13280	5.50	20240412	18200	-23.02	20230612	10880	28.77	20230426	5.89	N	224110	500	26 억		312792	N	N	0	N	00	N
99	20240412	150900	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14140	410	2	2.99	3654481390	262745	117.60	13850	14520	13280	17840	9620	13730	13908.85	5.86	0	-5067	15443	14586	14143	13286	12843	14365	13065	27	4110	500	9880	10	1	5340000	755	11.72	1.17	12	4.92	1206.00	12086.00	18200	20230612	-22.31	10880	20230426	29.96	17900	-21.01	20240403	13280	6.48	20240412	18200	-22.31	20230612	10880	29.96	20230426	5.89	N	224110	500	26 억		312792	N	N	0	N	00	N
100	20240412	140855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13960	230	2	1.68	3410841480	245393	109.83	13850	14520	13280	17840	9620	13730	13899.51	5.86	0	-8584	15443	14586	14143	13286	12843	14365	13065	27	4110	500	9880	10	1	5340000	745	11.58	1.16	12	4.60	1206.00	12086.00	18200	20230612	-23.30	10880	20230426	28.31	17900	-22.01	20240403	13280	5.12	20240412	18200	-23.30	20230612	10880	28.31	20230426	5.89	N	224110	500	26 억		312792	N	N	0	N	00	N
101	20240412	130847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13760	30	2	0.22	3077914070	221629	99.19	13850	14520	13280	17840	9620	13730	13887.69	5.86	0	-11314	15443	14586	14143	13286	12843	14365	13065	27	4110	500	9880	10	1	5340000	735	11.41	1.14	12	4.15	1206.00	12086.00	18200	20230612	-24.40	10880	20230426	26.47	17900	-23.13	20240403	13280	3.61	20240412	18200	-24.40	20230612	10880	26.47	20230426	5.89	N	224110	500	26 억		312792	N	N	0	N	00	N
102	20240412	120853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13710	-20	5	-0.15	1184539940	87764	39.28	13850	13920	13280	17840	9620	13730	13496.88	5.86	0	-2768	15443	14586	14143	13286	12843	14365	13065	27	4110	500	9880	10	1	5340000	732	11.37	1.13	12	1.64	1206.00	12086.00	18200	20230612	-24.67	10880	20230426	26.01	17900	-23.41	20240403	13280	3.24	20240412	18200	-24.67	20230612	10880	26.01	20230426	5.89	N	224110	500	26 억		312792	N	N	0	N	00	N
103	20240412	110851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13350	-380	5	-2.77	955085360	70731	31.66	13850	13920	13280	17840	9620	13730	13503.07	5.86	0	-7797	15443	14586	14143	13286	12843	14365	13065	27	4110	500	9880	10	1	5340000	713	11.07	1.10	12	1.32	1206.00	12086.00	18200	20230612	-26.65	10880	20230426	22.70	17900	-25.42	20240403	13280	0.53	20240412	18200	-26.65	20230612	10880	22.70	20230426	5.89	N	224110	500	26 억		312792	N	N	0	N	00	N
104	20240412	100852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13490	-240	5	-1.75	535531580	39399	17.63	13850	13920	13430	17840	9620	13730	13592.52	5.86	0	-5469	15443	14586	14143	13286	12843	14365	13065	27	4110	500	9880	10	1	5340000	720	11.19	1.12	12	0.74	1206.00	12086.00	18200	20230612	-25.88	10880	20230426	23.99	17900	-24.64	20240403	13430	0.45	20240412	18200	-25.88	20230612	10880	23.99	20230426	5.89	N	224110	500	26 억		312792	N	N	0	N	00	N
105	20240412	090853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13550	-180	5	-1.31	206298330	15023	6.72	13850	13920	13450	17840	9620	13730	13732.17	5.86	0	-5065	15443	14586	14143	13286	12843	14365	13065	27	4110	500	9880	10	1	5340000	724	11.24	1.12	12	0.28	1206.00	12086.00	18200	20230612	-25.55	10880	20230426	24.54	17900	-24.30	20240403	13450	0.74	20240412	18200	-25.55	20230612	10880	24.54	20230426	5.89	N	224110	500	26 억		312792	N	N	0	N	00	N
106	20240411	160848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13730	-2250	5	-14.08	3145308640	222494	164.26	15000	15000	13700	20750	11190	15980	14089.43	7.05	0	-62776	16600	16290	15730	15420	14860	16445	15575	27	4770	500	11500	10	1	5340000	733	11.38	1.14	12	4.17	1206.00	12086.00	18200	20230612	-24.56	10880	20230426	26.19	17900	-23.30	20240403	13470	1.93	20240205	18200	-24.56	20230612	10880	26.19	20230426	5.95	N	224110	500	26 억		376396	N	N	0	N	00	N
107	20240411	150854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13810	-2170	5	-13.58	2912045880	205558	151.75	15000	15000	13700	20750	11190	15980	14116.01	7.05	0	-58585	16600	16290	15730	15420	14860	16445	15575	27	4770	500	11500	10	1	5340000	737	11.45	1.14	12	3.85	1206.00	12086.00	18200	20230612	-24.12	10880	20230426	26.93	17900	-22.85	20240403	13470	2.52	20240205	18200	-24.12	20230612	10880	26.93	20230426	5.95	N	224110	500	26 억		376396	N	N	0	N	00	N
108	20240411	140850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14020	-1960	5	-12.27	2744409310	193524	142.87	15000	15000	13700	20750	11190	15980	14127.90	7.05	0	-57173	16600	16290	15730	15420	14860	16445	15575	27	4770	500	11500	10	1	5340000	749	11.63	1.16	12	3.62	1206.00	12086.00	18200	20230612	-22.97	10880	20230426	28.86	17900	-21.68	20240403	13470	4.08	20240205	18200	-22.97	20230612	10880	28.86	20230426	5.95	N	224110	500	26 억		376396	N	N	0	N	00	N
109	20240411	130840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14240	-1740	5	-10.89	2587747530	182410	134.66	15000	15000	13700	20750	11190	15980	14129.91	7.05	0	-56522	16600	16290	15730	15420	14860	16445	15575	27	4770	500	11500	10	1	5340000	760	11.81	1.18	12	3.42	1206.00	12086.00	18200	20230612	-21.76	10880	20230426	30.88	17900	-20.45	20240403	13470	5.72	20240205	18200	-21.76	20230612	10880	30.88	20230426	5.95	N	224110	500	26 억		376396	N	N	0	N	00	N
110	20240411	120851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13900	-2080	5	-13.02	2357368960	166066	122.60	15000	15000	13700	20750	11190	15980	14133.40	7.05	0	-56747	16600	16290	15730	15420	14860	16445	15575	27	4770	500	11500	10	1	5340000	742	11.53	1.15	12	3.11	1206.00	12086.00	18200	20230612	-23.63	10880	20230426	27.76	17900	-22.35	20240403	13470	3.19	20240205	18200	-23.63	20230612	10880	27.76	20230426	5.95	N	224110	500	26 억		376396	N	N	0	N	00	N
111	20240411	110844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14030	-1950	5	-12.20	2111452690	148382	109.54	15000	15000	13700	20750	11190	15980	14161.55	7.05	0	-48576	16600	16290	15730	15420	14860	16445	15575	27	4770	500	11500	10	1	5340000	749	11.63	1.16	12	2.78	1206.00	12086.00	18200	20230612	-22.91	10880	20230426	28.95	17900	-21.62	20240403	13470	4.16	20240205	18200	-22.91	20230612	10880	28.95	20230426	5.95	N	224110	500	26 억		376396	N	N	0	N	00	N
112	20240411	100851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	-1920	5	-12.02	1826745850	128104	94.57	15000	15000	13700	20750	11190	15980	14181.63	7.05	0	-37941	16600	16290	15730	15420	14860	16445	15575	27	4770	500	11500	10	1	5340000	751	11.66	1.16	12	2.40	1206.00	12086.00	18200	20230612	-22.75	10880	20230426	29.23	17900	-21.45	20240403	13470	4.38	20240205	18200	-22.75	20230612	10880	29.23	20230426	5.95	N	224110	500	26 억		376396	N	N	0	N	00	N
113	20240411	090849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14650	-1330	5	-8.32	552346130	37040	27.34	15000	15000	14010	20750	11190	15980	14723.03	7.05	0	896	16600	16290	15730	15420	14860	16445	15575	27	4770	500	11500	10	1	5340000	782	12.15	1.21	12	0.69	1206.00	12086.00	18200	20230612	-19.51	10880	20230426	34.65	17900	-18.16	20240403	13470	8.76	20240205	18200	-19.51	20230612	10880	34.65	20230426	5.95	N	224110	500	26 억		376396	N	N	0	N	00	N
114	20240409	160835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15980	650	2	4.24	2000928930	126416	152.92	15170	16040	15170	19920	10740	15330	15828.11	6.99	0	2648	16296	15812	15176	14692	14056	15495	14375	27	4590	500	11030	10	1	5340000	853	13.25	1.32	12	2.37	1206.00	12086.00	18200	20230612	-12.20	10880	20230426	46.88	17900	-10.73	20240403	13470	18.63	20240205	18200	-12.20	20230612	10880	46.88	20230426	5.92	N	224110	500	26 억		373384	N	N	0	N	00	N
115	20240409	150840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16040	710	2	4.63	1738726810	109980	133.04	15170	16040	15170	19920	10740	15330	15809.48	6.99	0	5574	16296	15812	15176	14692	14056	15495	14375	27	4590	500	11030	10	1	5340000	857	13.30	1.33	12	2.06	1206.00	12086.00	18200	20230612	-11.87	10880	20230426	47.43	17900	-10.39	20240403	13470	19.08	20240205	18200	-11.87	20230612	10880	47.43	20230426	5.92	N	224110	500	26 억		373384	N	N	0	N	00	N
116	20240409	140845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15790	460	2	3.00	1428604510	90445	109.41	15170	16040	15170	19920	10740	15330	15795.28	6.99	0	-3158	16296	15812	15176	14692	14056	15495	14375	27	4590	500	11030	10	1	5340000	843	13.09	1.31	12	1.69	1206.00	12086.00	18200	20230612	-13.24	10880	20230426	45.13	17900	-11.79	20240403	13470	17.22	20240205	18200	-13.24	20230612	10880	45.13	20230426	5.92	N	224110	500	26 억		373384	N	N	0	N	00	N
117	20240409	130838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15600	270	2	1.76	1363455520	86274	104.36	15170	16040	15170	19920	10740	15330	15803.78	6.99	0	-2710	16296	15812	15176	14692	14056	15495	14375	27	4590	500	11030	10	1	5340000	833	12.94	1.29	12	1.62	1206.00	12086.00	18200	20230612	-14.29	10880	20230426	43.38	17900	-12.85	20240403	13470	15.81	20240205	18200	-14.29	20230612	10880	43.38	20230426	5.92	N	224110	500	26 억		373384	N	N	0	N	00	N
118	20240409	120841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15850	520	2	3.39	1213458810	76664	92.74	15170	16040	15170	19920	10740	15330	15828.27	6.99	0	-3224	16296	15812	15176	14692	14056	15495	14375	27	4590	500	11030	10	1	5340000	846	13.14	1.31	12	1.44	1206.00	12086.00	18200	20230612	-12.91	10880	20230426	45.68	17900	-11.45	20240403	13470	17.67	20240205	18200	-12.91	20230612	10880	45.68	20230426	5.92	N	224110	500	26 억		373384	N	N	0	N	00	N
119	20240409	110839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15940	610	2	3.98	1079719760	68207	82.51	15170	16040	15170	19920	10740	15330	15830.04	6.99	0	-1686	16296	15812	15176	14692	14056	15495	14375	27	4590	500	11030	10	1	5340000	851	13.22	1.32	12	1.28	1206.00	12086.00	18200	20230612	-12.42	10880	20230426	46.51	17900	-10.95	20240403	13470	18.34	20240205	18200	-12.42	20230612	10880	46.51	20230426	5.92	N	224110	500	26 억		373384	N	N	0	N	00	N
120	20240409	100833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15830	500	2	3.26	966196500	61038	73.84	15170	16040	15170	19920	10740	15330	15829.43	6.99	0	-1372	16296	15812	15176	14692	14056	15495	14375	27	4590	500	11030	10	1	5340000	845	13.13	1.31	12	1.14	1206.00	12086.00	18200	20230612	-13.02	10880	20230426	45.50	17900	-11.56	20240403	13470	17.52	20240205	18200	-13.02	20230612	10880	45.50	20230426	5.92	N	224110	500	26 억		373384	N	N	0	N	00	N
121	20240409	090849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15900	570	2	3.72	122631890	7836	9.48	15170	15950	15170	19920	10740	15330	15649.81	6.99	0	215	16296	15812	15176	14692	14056	15495	14375	27	4590	500	11030	10	1	5340000	849	13.18	1.32	12	0.15	1206.00	12086.00	18200	20230612	-12.64	10880	20230426	46.14	17900	-11.17	20240403	13470	18.04	20240205	18200	-12.64	20230612	10880	46.14	20230426	5.92	N	224110	500	26 억		373384	N	N	0	N	00	N
122	20240408	160832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15330	-330	5	-2.11	1239322420	82517	110.03	15660	15660	14540	20350	10970	15660	15019.00	6.65	0	17319	16486	16072	15666	15252	14846	16280	15460	27	4690	500	11270	10	1	5340000	819	12.71	1.27	12	1.55	1206.00	12086.00	18200	20230612	-15.77	10880	20230426	40.90	17900	-14.36	20240403	13470	13.81	20240205	18200	-15.77	20230612	10880	40.90	20230426	5.81	N	224110	500	26 억		355079	N	N	0	N	00	N
123	20240408	150840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15320	-340	5	-2.17	1210424860	80637	107.52	15660	15660	14540	20350	10970	15660	15010.79	6.65	0	17186	16486	16072	15666	15252	14846	16280	15460	27	4690	500	11270	10	1	5340000	818	12.70	1.27	12	1.51	1206.00	12086.00	18200	20230612	-15.82	10880	20230426	40.81	17900	-14.41	20240403	13470	13.73	20240205	18200	-15.82	20230612	10880	40.81	20230426	5.81	N	224110	500	26 억		355079	N	N	0	N	00	N
124	20240408	140838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15240	-420	5	-2.68	1110532910	74107	98.82	15660	15660	14540	20350	10970	15660	14985.53	6.65	0	16228	16486	16072	15666	15252	14846	16280	15460	27	4690	500	11270	10	1	5340000	814	12.64	1.26	12	1.39	1206.00	12086.00	18200	20230612	-16.26	10880	20230426	40.07	17900	-14.86	20240403	13470	13.14	20240205	18200	-16.26	20230612	10880	40.07	20230426	5.81	N	224110	500	26 억		355079	N	N	0	N	00	N
125	20240408	130834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15190	-470	5	-3.00	1042410280	69633	92.85	15660	15660	14540	20350	10970	15660	14970.06	6.65	0	16415	16486	16072	15666	15252	14846	16280	15460	27	4690	500	11270	10	1	5340000	811	12.60	1.26	12	1.30	1206.00	12086.00	18200	20230612	-16.54	10880	20230426	39.61	17900	-15.14	20240403	13470	12.77	20240205	18200	-16.54	20230612	10880	39.61	20230426	5.81	N	224110	500	26 억		355079	N	N	0	N	00	N
126	20240408	120840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14930	-730	5	-4.66	916682100	61314	81.76	15660	15660	14540	20350	10970	15660	14950.62	6.65	0	13439	16486	16072	15666	15252	14846	16280	15460	27	4690	500	11270	10	1	5340000	797	12.38	1.24	12	1.15	1206.00	12086.00	18200	20230612	-17.97	10880	20230426	37.22	17900	-16.59	20240403	13470	10.84	20240205	18200	-17.97	20230612	10880	37.22	20230426	5.81	N	224110	500	26 억		355079	N	N	0	N	00	N
127	20240408	110841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14760	-900	5	-5.75	847869240	56684	75.58	15660	15660	14540	20350	10970	15660	14957.82	6.65	0	13136	16486	16072	15666	15252	14846	16280	15460	27	4690	500	11270	10	1	5340000	788	12.24	1.22	12	1.06	1206.00	12086.00	18200	20230612	-18.90	10880	20230426	35.66	17900	-17.54	20240403	13470	9.58	20240205	18200	-18.90	20230612	10880	35.66	20230426	5.81	N	224110	500	26 억		355079	N	N	0	N	00	N
128	20240408	100831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14880	-780	5	-4.98	740412230	49413	65.89	15660	15660	14540	20350	10970	15660	14984.16	6.65	0	13327	16486	16072	15666	15252	14846	16280	15460	27	4690	500	11270	10	1	5340000	795	12.34	1.23	12	0.93	1206.00	12086.00	18200	20230612	-18.24	10880	20230426	36.76	17900	-16.87	20240403	13470	10.47	20240205	18200	-18.24	20230612	10880	36.76	20230426	5.81	N	224110	500	26 억		355079	N	N	0	N	00	N
129	20240408	090839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15430	-230	5	-1.47	64241300	4128	5.50	15660	15660	15420	20350	10970	15660	15562.33	6.65	0	-2203	16486	16072	15666	15252	14846	16280	15460	27	4690	500	11270	10	1	5340000	824	12.79	1.28	12	0.08	1206.00	12086.00	18200	20230612	-15.22	10880	20230426	41.82	17900	-13.80	20240403	13470	14.55	20240205	18200	-15.22	20230612	10880	41.82	20230426	5.81	N	224110	500	26 억		355079	N	N	0	N	00	N
130	20240405	160838	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15660	10	2	0.06	1173571690	74944	43.97	15630	16080	15260	20300	10960	15650	15659.33	6.59	0	2927	18263	16956	16163	14856	14063	16560	14460	27	4650	500	11260	10	1	5340000	836	12.99	1.30	12	1.40	1206.00	12086.00	18200	20230612	-13.96	10880	20230426	43.93	17900	-12.51	20240403	13470	16.26	20240205	18200	-13.96	20230612	10880	43.93	20230426	5.65	N	224110	500	26 억		352152	N	N	0	N	00	N
131	20240405	150832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15610	-40	5	-0.26	1123807900	71750	42.09	15630	16080	15260	20300	10960	15650	15662.85	6.59	0	2541	18263	16956	16163	14856	14063	16560	14460	27	4650	500	11260	10	1	5340000	834	12.94	1.29	12	1.34	1206.00	12086.00	18200	20230612	-14.23	10880	20230426	43.47	17900	-12.79	20240403	13470	15.89	20240205	18200	-14.23	20230612	10880	43.47	20230426	5.65	N	224110	500	26 억		352152	N	N	0	N	00	N
132	20240405	140832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15680	30	2	0.19	1070208890	68331	40.09	15630	16080	15260	20300	10960	15650	15662.15	6.59	0	3285	18263	16956	16163	14856	14063	16560	14460	27	4650	500	11260	10	1	5340000	837	13.00	1.30	12	1.28	1206.00	12086.00	18200	20230612	-13.85	10880	20230426	44.12	17900	-12.40	20240403	13470	16.41	20240205	18200	-13.85	20230612	10880	44.12	20230426	5.65	N	224110	500	26 억		352152	N	N	0	N	00	N
133	20240405	130830	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15720	70	2	0.45	977344740	62442	36.63	15630	16080	15260	20300	10960	15650	15652.04	6.59	0	7093	18263	16956	16163	14856	14063	16560	14460	27	4650	500	11260	10	1	5340000	839	13.03	1.30	12	1.17	1206.00	12086.00	18200	20230612	-13.63	10880	20230426	44.49	17900	-12.18	20240403	13470	16.70	20240205	18200	-13.63	20230612	10880	44.49	20230426	5.65	N	224110	500	26 억		352152	N	N	0	N	00	N
134	20240405	120831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15670	20	2	0.13	916920290	58578	34.36	15630	16080	15260	20300	10960	15650	15652.99	6.59	0	5627	18263	16956	16163	14856	14063	16560	14460	27	4650	500	11260	10	1	5340000	837	12.99	1.30	12	1.10	1206.00	12086.00	18200	20230612	-13.90	10880	20230426	44.03	17900	-12.46	20240403	13470	16.33	20240205	18200	-13.90	20230612	10880	44.03	20230426	5.65	N	224110	500	26 억		352152	N	N	0	N	00	N
135	20240405	110837	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15490	-160	5	-1.02	750089390	47773	28.03	15630	16080	15260	20300	10960	15650	15701.23	6.59	0	890	18263	16956	16163	14856	14063	16560	14460	27	4650	500	11260	10	1	5340000	827	12.84	1.28	12	0.89	1206.00	12086.00	18200	20230612	-14.89	10880	20230426	42.37	17900	-13.46	20240403	13470	15.00	20240205	18200	-14.89	20230612	10880	42.37	20230426	5.65	N	224110	500	26 억		352152	N	N	0	N	00	N
136	20240405	100724	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15920	270	2	1.73	484168230	30812	18.08	15630	16080	15260	20300	10960	15650	15713.85	6.59	0	4098	18263	16956	16163	14856	14063	16560	14460	27	4650	500	11260	10	1	5340000	850	13.20	1.32	12	0.58	1206.00	12086.00	18200	20230612	-12.53	10880	20230426	46.32	17900	-11.06	20240403	13470	18.19	20240205	18200	-12.53	20230612	10880	46.32	20230426	5.65	N	224110	500	26 억		352152	N	N	0	N	00	N
137	20240405	090821	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15470	-180	5	-1.15	87325670	5649	3.31	15630	15710	15260	20300	10960	15650	15454.81	6.59	0	-243	18263	16956	16163	14856	14063	16560	14460	27	4650	500	11260	10	1	5340000	826	12.83	1.28	12	0.11	1206.00	12086.00	18200	20230612	-15.00	10880	20230426	42.19	17900	-13.58	20240403	13470	14.85	20240205	18200	-15.00	20230612	10880	42.19	20230426	5.65	N	224110	500	26 억		352152	N	N	0	N	00	N
138	20240404	160820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15650	-1660	5	-9.59	2767236100	169725	170.60	17470	17470	15370	22500	12120	17310	16309.41	6.48	0	6109	18150	17730	17480	17060	16810	17605	16935	27	5190	500	12460	10	1	5340000	836	12.98	1.29	12	3.18	1206.00	12086.00	18200	20230612	-14.01	10880	20230426	43.84	17900	-12.57	20240403	13470	16.18	20240205	18200	-14.01	20230612	10880	43.84	20230426	5.60	N	224110	500	26 억		346043	N	N	0	N	00	N
139	20240404	150819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15550	-1760	5	-10.17	2670115150	163500	164.34	17470	17470	15370	22500	12120	17310	16330.98	6.48	0	6201	18150	17730	17480	17060	16810	17605	16935	27	5190	500	12460	10	1	5340000	830	12.89	1.29	12	3.06	1206.00	12086.00	18200	20230612	-14.56	10880	20230426	42.92	17900	-13.13	20240403	13470	15.44	20240205	18200	-14.56	20230612	10880	42.92	20230426	5.60	N	224110	500	26 억		346043	N	N	0	N	00	N
140	20240404	140822	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16010	-1300	5	-7.51	1926405700	116080	116.68	17470	17470	16000	22500	12120	17310	16595.50	6.48	0	5379	18150	17730	17480	17060	16810	17605	16935	27	5190	500	12460	10	1	5340000	855	13.28	1.32	12	2.17	1206.00	12086.00	18200	20230612	-12.03	10880	20230426	47.15	17900	-10.56	20240403	13470	18.86	20240205	18200	-12.03	20230612	10880	47.15	20230426	5.60	N	224110	500	26 억		346043	N	N	0	N	00	N
141	20240404	130812	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16210	-1100	5	-6.35	1624457530	97341	97.84	17470	17470	16180	22500	12120	17310	16688.32	6.48	0	7180	18150	17730	17480	17060	16810	17605	16935	27	5190	500	12460	10	1	5340000	866	13.44	1.34	12	1.82	1206.00	12086.00	18200	20230612	-10.93	10880	20230426	48.99	17900	-9.44	20240403	13470	20.34	20240205	18200	-10.93	20230612	10880	48.99	20230426	5.60	N	224110	500	26 억		346043	N	N	0	N	00	N
142	20240404	120819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16430	-880	5	-5.08	1154558460	68496	68.85	17470	17470	16430	22500	12120	17310	16855.85	6.48	0	1956	18150	17730	17480	17060	16810	17605	16935	27	5190	500	12460	10	1	5340000	877	13.62	1.36	12	1.28	1206.00	12086.00	18200	20230612	-9.73	10880	20230426	51.01	17900	-8.21	20240403	13470	21.97	20240205	18200	-9.73	20230612	10880	51.01	20230426	5.60	N	224110	500	26 억		346043	N	N	0	N	00	N
143	20240404	110820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16720	-590	5	-3.41	927794710	54851	55.13	17470	17470	16590	22500	12120	17310	16914.82	6.48	0	16	18150	17730	17480	17060	16810	17605	16935	27	5190	500	12460	10	1	5340000	893	13.86	1.38	12	1.03	1206.00	12086.00	18200	20230612	-8.13	10880	20230426	53.68	17900	-6.59	20240403	13470	24.13	20240205	18200	-8.13	20230612	10880	53.68	20230426	5.60	N	224110	500	26 억		346043	N	N	0	N	00	N
144	20240404	100820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	16840	-470	5	-2.72	611922430	35992	36.18	17470	17470	16830	22500	12120	17310	17001.62	6.48	0	-2200	18150	17730	17480	17060	16810	17605	16935	27	5190	500	12460	10	1	5340000	899	13.96	1.39	12	0.67	1206.00	12086.00	18200	20230612	-7.47	10880	20230426	54.78	17900	-5.92	20240403	13470	25.02	20240205	18200	-7.47	20230612	10880	54.78	20230426	5.60	N	224110	500	26 억		346043	N	N	0	N	00	N
145	20240404	090820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17010	-300	5	-1.73	211915520	12354	12.42	17470	17470	16870	22500	12120	17310	17153.60	6.48	0	-1678	18150	17730	17480	17060	16810	17605	16935	27	5190	500	12460	10	1	5340000	908	14.10	1.41	12	0.23	1206.00	12086.00	18200	20230612	-6.54	10880	20230426	56.34	17900	-4.97	20240403	13470	26.28	20240205	18200	-6.54	20230612	10880	56.34	20230426	5.60	N	224110	500	26 억		346043	N	N	0	N	00	N
146	20240403	160818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17310	-290	5	-1.65	1733450010	99230	63.67	17610	17900	17230	22850	12320	17600	17469.20	7.09	0	-32472	18380	17990	17480	17090	16580	18185	17285	27	5250	500	12670	10	1	5340000	924	14.35	1.43	12	1.86	1206.00	12086.00	18200	20230612	-4.89	10880	20230426	59.10	17900	-3.30	20240403	13470	28.51	20240205	18200	-4.89	20230612	10880	59.10	20230426	5.43	N	224110	500	26 억		378488	N	N	0	N	00	N
147	20240403	150817	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17350	-250	5	-1.42	1600831390	91568	58.76	17610	17900	17230	22850	12320	17600	17482.30	7.09	0	-33364	18380	17990	17480	17090	16580	18185	17285	27	5250	500	12670	10	1	5340000	926	14.39	1.44	12	1.71	1206.00	12086.00	18200	20230612	-4.67	10880	20230426	59.47	17900	-3.07	20240403	13470	28.80	20240205	18200	-4.67	20230612	10880	59.47	20230426	5.43	N	224110	500	26 억		378488	N	N	0	N	00	N
148	20240403	140809	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17460	-140	5	-0.80	1464505470	83707	53.71	17610	17900	17230	22850	12320	17600	17495.49	7.09	0	-28738	18380	17990	17480	17090	16580	18185	17285	27	5250	500	12670	10	1	5340000	932	14.48	1.44	12	1.57	1206.00	12086.00	18200	20230612	-4.07	10880	20230426	60.48	17900	-2.46	20240403	13470	29.62	20240205	18200	-4.07	20230612	10880	60.48	20230426	5.43	N	224110	500	26 억		378488	N	N	0	N	00	N
149	20240403	130810	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17410	-190	5	-1.08	1407695210	80450	51.62	17610	17900	17230	22850	12320	17600	17497.64	7.09	0	-27968	18380	17990	17480	17090	16580	18185	17285	27	5250	500	12670	10	1	5340000	930	14.44	1.44	12	1.51	1206.00	12086.00	18200	20230612	-4.34	10880	20230426	60.02	17900	-2.74	20240403	13470	29.25	20240205	18200	-4.34	20230612	10880	60.02	20230426	5.43	N	224110	500	26 억		378488	N	N	0	N	00	N
150	20240403	120810	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17430	-170	5	-0.97	1359311330	77674	49.84	17610	17900	17230	22850	12320	17600	17500.08	7.09	0	-26629	18380	17990	17480	17090	16580	18185	17285	27	5250	500	12670	10	1	5340000	931	14.45	1.44	12	1.45	1206.00	12086.00	18200	20230612	-4.23	10880	20230426	60.20	17900	-2.63	20240403	13470	29.40	20240205	18200	-4.23	20230612	10880	60.20	20230426	5.43	N	224110	500	26 억		378488	N	N	0	N	00	N
151	20240403	110814	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17450	-150	5	-0.85	1237875680	70674	45.35	17610	17900	17230	22850	12320	17600	17515.17	7.09	0	-24772	18380	17990	17480	17090	16580	18185	17285	27	5250	500	12670	10	1	5340000	932	14.47	1.44	12	1.32	1206.00	12086.00	18200	20230612	-4.12	10880	20230426	60.39	17900	-2.51	20240403	13470	29.55	20240205	18200	-4.12	20230612	10880	60.39	20230426	5.43	N	224110	500	26 억		378488	N	N	0	N	00	N
152	20240403	100813	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17500	-100	5	-0.57	992045950	56580	36.31	17610	17900	17230	22850	12320	17600	17533.39	7.09	0	-19616	18380	17990	17480	17090	16580	18185	17285	27	5250	500	12670	10	1	5340000	935	14.51	1.45	12	1.06	1206.00	12086.00	18200	20230612	-3.85	10880	20230426	60.85	17900	-2.23	20240403	13470	29.92	20240205	18200	-3.85	20230612	10880	60.85	20230426	5.43	N	224110	500	26 억		378488	N	N	0	N	00	N
153	20240403	090814	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17470	-130	5	-0.74	357179330	20407	13.09	17610	17900	17230	22850	12320	17600	17502.30	7.09	0	-9953	18380	17990	17480	17090	16580	18185	17285	27	5250	500	12670	10	1	5340000	933	14.49	1.45	12	0.38	1206.00	12086.00	18200	20230612	-4.01	10880	20230426	60.57	17900	-2.40	20240403	13470	29.70	20240205	18200	-4.01	20230612	10880	60.57	20230426	5.43	N	224110	500	26 억		378488	N	N	0	N	00	N
154	20240402	160801	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17600	210	2	1.21	2718203160	155029	202.49	17400	17870	16970	22600	12180	17390	17533.48	7.11	0	-1413	17796	17592	17386	17182	16976	17695	17285	27	5210	500	12520	10	1	5340000	940	14.59	1.46	12	2.90	1206.00	12086.00	18200	20230612	-3.30	10880	20230426	61.76	17870	-1.51	20240402	13470	30.66	20240205	18200	-3.30	20230612	10880	61.76	20230426	5.37	N	224110	500	26 억		379734	N	N	0	N	00	N
155	20240402	150808	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17710	320	2	1.84	2279444900	130180	170.03	17400	17870	16970	22600	12180	17390	17509.95	7.11	0	8329	17796	17592	17386	17182	16976	17695	17285	27	5210	500	12520	10	1	5340000	946	14.68	1.47	12	2.44	1206.00	12086.00	18200	20230612	-2.69	10880	20230426	62.78	17870	-0.90	20240402	13470	31.48	20240205	18200	-2.69	20230612	10880	62.78	20230426	5.37	N	224110	500	26 억		379734	N	N	0	N	00	N
156	20240402	140812	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17480	90	2	0.52	978132590	56488	73.78	17400	17570	16970	22600	12180	17390	17315.76	7.11	0	7122	17796	17592	17386	17182	16976	17695	17285	27	5210	500	12520	10	1	5340000	933	14.49	1.45	12	1.06	1206.00	12086.00	18200	20230612	-3.96	10880	20230426	60.66	17830	-1.96	20240328	13470	29.77	20240205	18200	-3.96	20230612	10880	60.66	20230426	5.37	N	224110	500	26 억		379734	N	N	0	N	00	N
157	20240402	130759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17470	80	2	0.46	836229110	48361	63.16	17400	17570	16970	22600	12180	17390	17291.39	7.11	0	7490	17796	17592	17386	17182	16976	17695	17285	27	5210	500	12520	10	1	5340000	933	14.49	1.45	12	0.91	1206.00	12086.00	18200	20230612	-4.01	10880	20230426	60.57	17830	-2.02	20240328	13470	29.70	20240205	18200	-4.01	20230612	10880	60.57	20230426	5.37	N	224110	500	26 억		379734	N	N	0	N	00	N
158	20240402	120756	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17310	-80	5	-0.46	579587410	33626	43.92	17400	17570	16970	22600	12180	17390	17236.29	7.11	0	2948	17796	17592	17386	17182	16976	17695	17285	27	5210	500	12520	10	1	5340000	924	14.35	1.43	12	0.63	1206.00	12086.00	18200	20230612	-4.89	10880	20230426	59.10	17830	-2.92	20240328	13470	28.51	20240205	18200	-4.89	20230612	10880	59.10	20230426	5.37	N	224110	500	26 억		379734	N	N	0	N	00	N
159	20240402	110800	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17330	-60	5	-0.35	544306000	31586	41.25	17400	17570	16970	22600	12180	17390	17232.51	7.11	0	3130	17796	17592	17386	17182	16976	17695	17285	27	5210	500	12520	10	1	5340000	925	14.37	1.43	12	0.59	1206.00	12086.00	18200	20230612	-4.78	10880	20230426	59.28	17830	-2.80	20240328	13470	28.66	20240205	18200	-4.78	20230612	10880	59.28	20230426	5.37	N	224110	500	26 억		379734	N	N	0	N	00	N
160	20240402	100802	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17090	-300	5	-1.73	354341880	20533	26.82	17400	17570	16970	22600	12180	17390	17257.19	7.11	0	-4390	17796	17592	17386	17182	16976	17695	17285	27	5210	500	12520	10	1	5340000	913	14.17	1.41	12	0.38	1206.00	12086.00	18200	20230612	-6.10	10880	20230426	57.08	17830	-4.15	20240328	13470	26.87	20240205	18200	-6.10	20230612	10880	57.08	20230426	5.37	N	224110	500	26 억		379734	N	N	0	N	00	N
161	20240402	090800	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17490	100	2	0.58	77260680	4418	5.77	17400	17570	17400	22600	12180	17390	17487.70	7.11	0	-19	17796	17592	17386	17182	16976	17695	17285	27	5210	500	12520	10	1	5340000	934	14.50	1.45	12	0.08	1206.00	12086.00	18200	20230612	-3.90	10880	20230426	60.75	17830	-1.91	20240328	13470	29.84	20240205	18200	-3.90	20230612	10880	60.75	20230426	5.37	N	224110	500	26 억		379734	N	N	0	N	00	N
162	20240401	160759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17390	160	2	0.93	1294610880	74547	108.07	17220	17590	17180	22350	12070	17230	17367.29	6.93	0	9450	17810	17520	17260	16970	16710	17665	17115	27	5120	500	12400	10	1	5340000	929	14.42	1.44	12	1.40	1206.00	12086.00	18200	20230612	-4.45	10800	20230327	61.02	17830	-2.47	20240328	13470	29.10	20240205	18200	-4.45	20230612	10880	59.83	20230426	5.31	N	224110	500	26 억		370278	N	N	0	N	00	N
163	20240401	150801	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17280	50	2	0.29	1128744400	64987	94.21	17220	17590	17180	22350	12070	17230	17369.85	6.93	0	7792	17810	17520	17260	16970	16710	17665	17115	27	5120	500	12400	10	1	5340000	923	14.33	1.43	12	1.22	1206.00	12086.00	18200	20230612	-5.05	10800	20230327	60.00	17830	-3.08	20240328	13470	28.29	20240205	18200	-5.05	20230612	10880	58.82	20230426	5.31	N	224110	500	26 억		370278	N	N	0	N	00	N
164	20240401	140756	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17180	-50	5	-0.29	1005739190	57854	83.87	17220	17590	17180	22350	12070	17230	17385.43	6.93	0	8096	17810	17520	17260	16970	16710	17665	17115	27	5120	500	12400	10	1	5340000	917	14.25	1.42	12	1.08	1206.00	12086.00	18200	20230612	-5.60	10800	20230327	59.07	17830	-3.65	20240328	13470	27.54	20240205	18200	-5.60	20230612	10880	57.90	20230426	5.31	N	224110	500	26 억		370278	N	N	0	N	00	N
165	20240401	130753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17300	70	2	0.41	893702050	51347	74.44	17220	17590	17200	22350	12070	17230	17406.87	6.93	0	11689	17810	17520	17260	16970	16710	17665	17115	27	5120	500	12400	10	1	5340000	924	14.34	1.43	12	0.96	1206.00	12086.00	18200	20230612	-4.95	10800	20230327	60.19	17830	-2.97	20240328	13470	28.43	20240205	18200	-4.95	20230612	10880	59.01	20230426	5.31	N	224110	500	26 억		370278	N	N	0	N	00	N
166	20240401	120801	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17400	170	2	0.99	767859310	44067	63.88	17220	17590	17200	22350	12070	17230	17427.05	6.93	0	11420	17810	17520	17260	16970	16710	17665	17115	27	5120	500	12400	10	1	5340000	929	14.43	1.44	12	0.83	1206.00	12086.00	18200	20230612	-4.40	10800	20230327	61.11	17830	-2.41	20240328	13470	29.18	20240205	18200	-4.40	20230612	10880	59.93	20230426	5.31	N	224110	500	26 억		370278	N	N	0	N	00	N
167	20240401	110759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17450	220	2	1.28	690351030	39612	57.42	17220	17590	17200	22350	12070	17230	17430.35	6.93	0	10854	17810	17520	17260	16970	16710	17665	17115	27	5120	500	12400	10	1	5340000	932	14.47	1.44	12	0.74	1206.00	12086.00	18200	20230612	-4.12	10800	20230327	61.57	17830	-2.13	20240328	13470	29.55	20240205	18200	-4.12	20230612	10880	60.39	20230426	5.31	N	224110	500	26 억		370278	N	N	0	N	00	N
168	20240401	100756	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17530	300	2	1.74	580076010	33304	48.28	17220	17590	17200	22350	12070	17230	17420.47	6.93	0	10334	17810	17520	17260	16970	16710	17665	17115	27	5120	500	12400	10	1	5340000	936	14.54	1.45	12	0.62	1206.00	12086.00	18200	20230612	-3.68	10800	20230327	62.31	17830	-1.68	20240328	13470	30.14	20240205	18200	-3.68	20230612	10880	61.12	20230426	5.31	N	224110	500	26 억		370278	N	N	0	N	00	N
169	20240401	090755	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	17500	270	2	1.57	129899960	7457	10.81	17220	17500	17200	22350	12070	17230	17433.51	6.93	0	9	17810	17520	17260	16970	16710	17665	17115	27	5120	500	12400	10	1	5340000	935	14.51	1.45	12	0.14	1206.00	12086.00	18200	20230612	-3.85	10800	20230327	62.04	17830	-1.85	20240328	13470	29.92	20240205	18200	-3.85	20230612	10880	60.85	20230426	5.31	N	224110	500	26 억		370278	N	N	0	N	00	N