KissMeData/045660/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	160519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14530	-590	5	-3.90	2353497090	159900	162.80	15000	15110	14520	19650	10590	15120	14719.00	2.58	0	-2592	15533	15326	15163	14956	14793	15245	14875	41	4530	500	9370	10	1	8260000	1200	25.01	1.24	12	1.94	581.00	11702.00	20200	20240402	-28.07	8520	20230426	70.54	20200	-28.07	20240402	12570	15.59	20240102	20200	-28.07	20240402	8540	70.14	20230726	7.79	N	045660	500	41 억		213182	N	N	0	N	00	N
3	20240430	150525	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14600	-520	5	-3.44	2084258280	141380	143.95	15000	15110	14540	19650	10590	15120	14741.84	2.58	0	111	15533	15326	15163	14956	14793	15245	14875	41	4530	500	9370	10	1	8260000	1206	25.13	1.25	12	1.71	581.00	11702.00	20200	20240402	-27.72	8520	20230426	71.36	20200	-27.72	20240402	12570	16.15	20240102	20200	-27.72	20240402	8540	70.96	20230726	7.79	N	045660	500	41 억		213182	N	N	0	N	00	N
4	20240430	140526	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14560	-560	5	-3.70	1881099360	127444	129.76	15000	15110	14550	19650	10590	15120	14759.78	2.58	0	-2784	15533	15326	15163	14956	14793	15245	14875	41	4530	500	9370	10	1	8260000	1203	25.06	1.24	12	1.54	581.00	11702.00	20200	20240402	-27.92	8520	20230426	70.89	20200	-27.92	20240402	12570	15.83	20240102	20200	-27.92	20240402	8540	70.49	20230726	7.79	N	045660	500	41 억		213182	N	N	0	N	00	N
5	20240430	130525	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14630	-490	5	-3.24	1651557690	111704	113.73	15000	15110	14550	19650	10590	15120	14784.67	2.58	0	-5095	15533	15326	15163	14956	14793	15245	14875	41	4530	500	9370	10	1	8260000	1208	25.18	1.25	12	1.35	581.00	11702.00	20200	20240402	-27.57	8520	20230426	71.71	20200	-27.57	20240402	12570	16.39	20240102	20200	-27.57	20240402	8540	71.31	20230726	7.79	N	045660	500	41 억		213182	N	N	0	N	00	N
6	20240430	120525	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14730	-390	5	-2.58	1338017130	90273	91.91	15000	15110	14700	19650	10590	15120	14821.40	2.58	0	-2158	15533	15326	15163	14956	14793	15245	14875	41	4530	500	9370	10	1	8260000	1217	25.35	1.26	12	1.09	581.00	11702.00	20200	20240402	-27.08	8520	20230426	72.89	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	8540	72.48	20230726	7.79	N	045660	500	41 억		213182	N	N	0	N	00	N
7	20240430	110524	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14800	-320	5	-2.12	1217470570	82089	83.58	15000	15110	14700	19650	10590	15120	14830.57	2.58	0	-1299	15533	15326	15163	14956	14793	15245	14875	41	4530	500	9370	10	1	8260000	1222	25.47	1.26	12	0.99	581.00	11702.00	20200	20240402	-26.73	8520	20230426	73.71	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	8540	73.30	20230726	7.79	N	045660	500	41 억		213182	N	N	0	N	00	N
8	20240430	100523	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14740	-380	5	-2.51	919594090	61871	62.99	15000	15110	14700	19650	10590	15120	14862.46	2.58	0	-225	15533	15326	15163	14956	14793	15245	14875	41	4530	500	9370	10	1	8260000	1218	25.37	1.26	12	0.75	581.00	11702.00	20200	20240402	-27.03	8520	20230426	73.00	20200	-27.03	20240402	12570	17.26	20240102	20200	-27.03	20240402	8540	72.60	20230726	7.79	N	045660	500	41 억		213182	N	N	0	N	00	N
9	20240430	090532	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14840	-280	5	-1.85	230275020	15432	15.71	15000	15000	14770	19650	10590	15120	14919.96	2.58	0	-3495	15533	15326	15163	14956	14793	15245	14875	41	4530	500	9370	10	1	8260000	1226	25.54	1.27	12	0.19	581.00	11702.00	20200	20240402	-26.53	8520	20230426	74.18	20200	-26.53	20240402	12570	18.06	20240102	20200	-26.53	20240402	8540	73.77	20230726	7.79	N	045660	500	41 억		213182	N	N	0	N	00	N
10	20240429	160512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15120	80	2	0.53	1434284050	94318	90.66	15230	15370	15000	19550	10530	15040	15206.91	2.48	0	8862	15760	15400	15100	14740	14440	15250	14590	41	4510	500	9320	10	1	8260000	1249	26.02	1.29	12	1.14	581.00	11702.00	20200	20240402	-25.15	8520	20230426	77.46	20200	-25.15	20240402	12570	20.29	20240102	20200	-25.15	20240402	8540	77.05	20230726	7.89	N	045660	500	41 억		204936	N	N	0	N	00	N
11	20240429	150523	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15070	30	2	0.20	1287362110	84593	81.31	15230	15370	15000	19550	10530	15040	15218.31	2.48	0	8266	15760	15400	15100	14740	14440	15250	14590	41	4510	500	9320	10	1	8260000	1245	25.94	1.29	12	1.02	581.00	11702.00	20200	20240402	-25.40	8520	20230426	76.88	20200	-25.40	20240402	12570	19.89	20240102	20200	-25.40	20240402	8540	76.46	20230726	7.89	N	045660	500	41 억		204936	N	N	0	N	00	N
12	20240429	140505	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15060	20	2	0.13	1108661020	72712	69.89	15230	15370	15010	19550	10530	15040	15247.29	2.48	0	7756	15760	15400	15100	14740	14440	15250	14590	41	4510	500	9320	10	1	8260000	1244	25.92	1.29	12	0.88	581.00	11702.00	20200	20240402	-25.45	8520	20230426	76.76	20200	-25.45	20240402	12570	19.81	20240102	20200	-25.45	20240402	8540	76.35	20230726	7.89	N	045660	500	41 억		204936	N	N	0	N	00	N
13	20240429	130523	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15210	170	2	1.13	937733470	61413	59.03	15230	15370	15100	19550	10530	15040	15269.30	2.48	0	9612	15760	15400	15100	14740	14440	15250	14590	41	4510	500	9320	10	1	8260000	1256	26.18	1.30	12	0.74	581.00	11702.00	20200	20240402	-24.70	8520	20230426	78.52	20200	-24.70	20240402	12570	21.00	20240102	20200	-24.70	20240402	8540	78.10	20230726	7.89	N	045660	500	41 억		204936	N	N	0	N	00	N
14	20240429	120522	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15270	230	2	1.53	857848620	56159	53.98	15230	15370	15100	19550	10530	15040	15275.35	2.48	0	11014	15760	15400	15100	14740	14440	15250	14590	41	4510	500	9320	10	1	8260000	1261	26.28	1.30	12	0.68	581.00	11702.00	20200	20240402	-24.41	8520	20230426	79.23	20200	-24.41	20240402	12570	21.48	20240102	20200	-24.41	20240402	8540	78.81	20230726	7.89	N	045660	500	41 억		204936	N	N	0	N	00	N
15	20240429	110510	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15250	210	2	1.40	787158570	51525	49.52	15230	15370	15100	19550	10530	15040	15277.22	2.48	0	12440	15760	15400	15100	14740	14440	15250	14590	41	4510	500	9320	10	1	8260000	1260	26.25	1.30	12	0.62	581.00	11702.00	20200	20240402	-24.50	8520	20230426	78.99	20200	-24.50	20240402	12570	21.32	20240102	20200	-24.50	20240402	8540	78.57	20230726	7.89	N	045660	500	41 억		204936	N	N	0	N	00	N
16	20240429	100523	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15310	270	2	1.80	513660900	33619	32.31	15230	15370	15100	19550	10530	15040	15278.89	2.48	0	14478	15760	15400	15100	14740	14440	15250	14590	41	4510	500	9320	10	1	8260000	1265	26.35	1.31	12	0.41	581.00	11702.00	20200	20240402	-24.21	8520	20230426	79.69	20200	-24.21	20240402	12570	21.80	20240102	20200	-24.21	20240402	8540	79.27	20230726	7.89	N	045660	500	41 억		204936	N	N	0	N	00	N
17	20240429	090523	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15240	200	2	1.33	140363890	9208	8.85	15230	15300	15100	19550	10530	15040	15243.69	2.48	0	3125	15760	15400	15100	14740	14440	15250	14590	41	4510	500	9320	10	1	8260000	1259	26.23	1.30	12	0.11	581.00	11702.00	20200	20240402	-24.55	8520	20230426	78.87	20200	-24.55	20240402	12570	21.24	20240102	20200	-24.55	20240402	8540	78.45	20230726	7.89	N	045660	500	41 억		204936	N	N	0	N	00	N
18	20240426	160521	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15040	-290	5	-1.89	1554624740	102235	103.08	15300	15460	14800	19920	10740	15330	15206.54	2.68	0	-16455	15690	15510	15250	15070	14810	15600	15160	41	4590	500	9500	10	1	8260000	1242	25.89	1.29	12	1.24	581.00	11702.00	20200	20240402	-25.54	8520	20230426	76.53	20200	-25.54	20240402	12570	19.65	20240102	20200	-25.54	20240402	8520	76.53	20230426	7.83	N	045660	500	41 억		221380	N	N	0	N	00	N
19	20240426	150521	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15020	-310	5	-2.02	1482257900	97417	98.22	15300	15460	14800	19920	10740	15330	15215.59	2.68	0	-16009	15690	15510	15250	15070	14810	15600	15160	41	4590	500	9500	10	1	8260000	1241	25.85	1.28	12	1.18	581.00	11702.00	20200	20240402	-25.64	8520	20230426	76.29	20200	-25.64	20240402	12570	19.49	20240102	20200	-25.64	20240402	8520	76.29	20230426	7.83	N	045660	500	41 억		221380	N	N	0	N	00	N
20	20240426	140519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15170	-160	5	-1.04	1096485250	71722	72.31	15300	15460	15130	19920	10740	15330	15287.98	2.68	0	-9046	15690	15510	15250	15070	14810	15600	15160	41	4590	500	9500	10	1	8260000	1253	26.11	1.30	12	0.87	581.00	11702.00	20200	20240402	-24.90	8520	20230426	78.05	20200	-24.90	20240402	12570	20.68	20240102	20200	-24.90	20240402	8520	78.05	20230426	7.83	N	045660	500	41 억		221380	N	N	0	N	00	N
21	20240426	130519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15320	-10	5	-0.07	835370960	54543	54.99	15300	15460	15130	19920	10740	15330	15315.82	2.68	0	1368	15690	15510	15250	15070	14810	15600	15160	41	4590	500	9500	10	1	8260000	1265	26.37	1.31	12	0.66	581.00	11702.00	20200	20240402	-24.16	8520	20230426	79.81	20200	-24.16	20240402	12570	21.88	20240102	20200	-24.16	20240402	8520	79.81	20230426	7.83	N	045660	500	41 억		221380	N	N	0	N	00	N
22	20240426	120519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15310	-20	5	-0.13	704290560	45984	46.36	15300	15460	15130	19920	10740	15330	15315.99	2.68	0	880	15690	15510	15250	15070	14810	15600	15160	41	4590	500	9500	10	1	8260000	1265	26.35	1.31	12	0.56	581.00	11702.00	20200	20240402	-24.21	8520	20230426	79.69	20200	-24.21	20240402	12570	21.80	20240102	20200	-24.21	20240402	8520	79.69	20230426	7.83	N	045660	500	41 억		221380	N	N	0	N	00	N
23	20240426	110519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15250	-80	5	-0.52	608440550	39712	40.04	15300	15460	15130	19920	10740	15330	15321.33	2.68	0	567	15690	15510	15250	15070	14810	15600	15160	41	4590	500	9500	10	1	8260000	1260	26.25	1.30	12	0.48	581.00	11702.00	20200	20240402	-24.50	8520	20230426	78.99	20200	-24.50	20240402	12570	21.32	20240102	20200	-24.50	20240402	8520	78.99	20230426	7.83	N	045660	500	41 억		221380	N	N	0	N	00	N
24	20240426	100519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15410	80	2	0.52	423561220	27678	27.91	15300	15440	15130	19920	10740	15330	15303.16	2.68	0	326	15690	15510	15250	15070	14810	15600	15160	41	4590	500	9500	10	1	8260000	1273	26.52	1.32	12	0.34	581.00	11702.00	20200	20240402	-23.71	8520	20230426	80.87	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	8520	80.87	20230426	7.83	N	045660	500	41 억		221380	N	N	0	N	00	N
25	20240426	090522	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15400	70	2	0.46	103996550	6776	6.83	15300	15420	15300	19920	10740	15330	15347.81	2.68	0	4005	15690	15510	15250	15070	14810	15600	15160	41	4590	500	9500	10	1	8260000	1272	26.51	1.32	12	0.08	581.00	11702.00	20200	20240402	-23.76	8520	20230426	80.75	20200	-23.76	20240402	12570	22.51	20240102	20200	-23.76	20240402	8520	80.75	20230426	7.83	N	045660	500	41 억		221380	N	N	0	N	00	N
26	20240425	160516	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15330	40	2	0.26	1475410000	97300	103.63	15130	15430	14990	19870	10710	15290	15163.32	2.68	0	-42	15656	15472	15276	15092	14896	15565	15185	41	4580	500	9470	10	1	8260000	1266	26.39	1.31	12	1.18	581.00	11702.00	20200	20240402	-24.11	8520	20230426	79.93	20200	-24.11	20240402	12570	21.96	20240102	20200	-24.11	20240402	8520	79.93	20230426	7.83	N	045660	500	41 억		221123	N	N	0	N	00	N
27	20240425	150520	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15300	10	2	0.07	1385735630	91436	97.38	15130	15430	14990	19870	10710	15290	15155.25	2.68	0	-2145	15656	15472	15276	15092	14896	15565	15185	41	4580	500	9470	10	1	8260000	1264	26.33	1.31	12	1.11	581.00	11702.00	20200	20240402	-24.26	8520	20230426	79.58	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	8520	79.58	20230426	7.83	N	045660	500	41 억		221123	N	N	0	N	00	N
28	20240425	140517	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15090	-200	5	-1.31	1179789090	77931	83.00	15130	15430	14990	19870	10710	15290	15138.89	2.68	0	-7431	15656	15472	15276	15092	14896	15565	15185	41	4580	500	9470	10	1	8260000	1246	25.97	1.29	12	0.94	581.00	11702.00	20200	20240402	-25.30	8520	20230426	77.11	20200	-25.30	20240402	12570	20.05	20240102	20200	-25.30	20240402	8520	77.11	20230426	7.83	N	045660	500	41 억		221123	N	N	0	N	00	N
29	20240425	130519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15000	-290	5	-1.90	1102393490	72782	77.52	15130	15430	14990	19870	10710	15290	15146.51	2.68	0	-8757	15656	15472	15276	15092	14896	15565	15185	41	4580	500	9470	10	1	8260000	1239	25.82	1.28	12	0.88	581.00	11702.00	20200	20240402	-25.74	8520	20230426	76.06	20200	-25.74	20240402	12570	19.33	20240102	20200	-25.74	20240402	8520	76.06	20230426	7.83	N	045660	500	41 억		221123	N	N	0	N	00	N
30	20240425	120516	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15030	-260	5	-1.70	920364930	60667	64.61	15130	15430	14990	19870	10710	15290	15170.77	2.68	0	-8471	15656	15472	15276	15092	14896	15565	15185	41	4580	500	9470	10	1	8260000	1241	25.87	1.28	12	0.73	581.00	11702.00	20200	20240402	-25.59	8520	20230426	76.41	20200	-25.59	20240402	12570	19.57	20240102	20200	-25.59	20240402	8520	76.41	20230426	7.83	N	045660	500	41 억		221123	N	N	0	N	00	N
31	20240425	110518	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15150	-140	5	-0.92	669117820	43962	46.82	15130	15430	15080	19870	10710	15290	15220.37	2.68	0	-6675	15656	15472	15276	15092	14896	15565	15185	41	4580	500	9470	10	1	8260000	1251	26.08	1.29	12	0.53	581.00	11702.00	20200	20240402	-25.00	8520	20230426	77.82	20200	-25.00	20240402	12570	20.53	20240102	20200	-25.00	20240402	8520	77.82	20230426	7.83	N	045660	500	41 억		221123	N	N	0	N	00	N
32	20240425	100517	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15270	-20	5	-0.13	424590800	27821	29.63	15130	15430	15110	19870	10710	15290	15261.52	2.68	0	58	15656	15472	15276	15092	14896	15565	15185	41	4580	500	9470	10	1	8260000	1261	26.28	1.30	12	0.34	581.00	11702.00	20200	20240402	-24.41	8520	20230426	79.23	20200	-24.41	20240402	12570	21.48	20240102	20200	-24.41	20240402	8520	79.23	20230426	7.83	N	045660	500	41 억		221123	N	N	0	N	00	N
33	20240425	090519	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15330	40	2	0.26	118320480	7793	8.30	15130	15330	15110	19870	10710	15290	15182.92	2.68	0	1411	15656	15472	15276	15092	14896	15565	15185	41	4580	500	9470	10	1	8260000	1266	26.39	1.31	12	0.09	581.00	11702.00	20200	20240402	-24.11	8520	20230426	79.93	20200	-24.11	20240402	12570	21.96	20240102	20200	-24.11	20240402	8520	79.93	20230426	7.83	N	045660	500	41 억		221123	N	N	0	N	00	N
34	20240424	160516	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15290	20	2	0.13	1369972630	89458	75.97	15200	15460	15080	19850	10690	15270	15314.24	2.62	0	4679	15830	15550	15250	14970	14670	15690	15110	41	4580	500	9460	10	1	8260000	1263	26.32	1.31	12	1.08	581.00	11702.00	20200	20240402	-24.31	8520	20230426	79.46	20200	-24.31	20240402	12570	21.64	20240102	20200	-24.31	20240402	8520	79.46	20230426	7.27	N	045660	500	41 억		216419	N	N	0	N	00	N
35	20240424	150516	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15310	40	2	0.26	1270230080	82952	70.44	15200	15460	15080	19850	10690	15270	15312.92	2.62	0	4281	15830	15550	15250	14970	14670	15690	15110	41	4580	500	9460	10	1	8260000	1265	26.35	1.31	12	1.00	581.00	11702.00	20200	20240402	-24.21	8520	20230426	79.69	20200	-24.21	20240402	12570	21.80	20240102	20200	-24.21	20240402	8520	79.69	20230426	7.27	N	045660	500	41 억		216419	N	N	0	N	00	N
36	20240424	140515	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15370	100	2	0.65	1077147180	70367	59.76	15200	15460	15080	19850	10690	15270	15307.66	2.62	0	8008	15830	15550	15250	14970	14670	15690	15110	41	4580	500	9460	10	1	8260000	1270	26.45	1.31	12	0.85	581.00	11702.00	20200	20240402	-23.91	8520	20230426	80.40	20200	-23.91	20240402	12570	22.28	20240102	20200	-23.91	20240402	8520	80.40	20230426	7.27	N	045660	500	41 억		216419	N	N	0	N	00	N
37	20240424	130520	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15420	150	2	0.98	1022526660	66820	56.74	15200	15460	15080	19850	10690	15270	15302.79	2.62	0	8035	15830	15550	15250	14970	14670	15690	15110	41	4580	500	9460	10	1	8260000	1274	26.54	1.32	12	0.81	581.00	11702.00	20200	20240402	-23.66	8520	20230426	80.99	20200	-23.66	20240402	12570	22.67	20240102	20200	-23.66	20240402	8520	80.99	20230426	7.27	N	045660	500	41 억		216419	N	N	0	N	00	N
38	20240424	120517	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15440	170	2	1.11	915691840	59897	50.87	15200	15450	15080	19850	10690	15270	15287.83	2.62	0	7004	15830	15550	15250	14970	14670	15690	15110	41	4580	500	9460	10	1	8260000	1275	26.57	1.32	12	0.73	581.00	11702.00	20200	20240402	-23.56	8520	20230426	81.22	20200	-23.56	20240402	12570	22.83	20240102	20200	-23.56	20240402	8520	81.22	20230426	7.27	N	045660	500	41 억		216419	N	N	0	N	00	N
39	20240424	110515	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15400	130	2	0.85	820271200	53700	45.60	15200	15450	15080	19850	10690	15270	15275.09	2.62	0	4411	15830	15550	15250	14970	14670	15690	15110	41	4580	500	9460	10	1	8260000	1272	26.51	1.32	12	0.65	581.00	11702.00	20200	20240402	-23.76	8520	20230426	80.75	20200	-23.76	20240402	12570	22.51	20240102	20200	-23.76	20240402	8520	80.75	20230426	7.27	N	045660	500	41 억		216419	N	N	0	N	00	N
40	20240424	100514	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15400	130	2	0.85	691824890	45332	38.50	15200	15450	15080	19850	10690	15270	15261.26	2.62	0	5546	15830	15550	15250	14970	14670	15690	15110	41	4580	500	9460	10	1	8260000	1272	26.51	1.32	12	0.55	581.00	11702.00	20200	20240402	-23.76	8520	20230426	80.75	20200	-23.76	20240402	12570	22.51	20240102	20200	-23.76	20240402	8520	80.75	20230426	7.27	N	045660	500	41 억		216419	N	N	0	N	00	N
41	20240424	090516	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15190	-80	5	-0.52	100250090	6602	5.61	15200	15280	15080	19850	10690	15270	15182.47	2.62	0	509	15830	15550	15250	14970	14670	15690	15110	41	4580	500	9460	10	1	8260000	1255	26.14	1.30	12	0.08	581.00	11702.00	20200	20240402	-24.80	8520	20230426	78.29	20200	-24.80	20240402	12570	20.84	20240102	20200	-24.80	20240402	8520	78.29	20230426	7.27	N	045660	500	41 억		216419	N	N	0	N	00	N
42	20240423	160500	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15270	50	2	0.33	1785747590	116783	13.37	15080	15530	14950	19780	10660	15220	15291.45	2.61	0	-277	16880	16050	15570	14740	14260	15810	14500	41	4560	500	9430	10	1	8260000	1261	26.28	1.30	12	1.41	581.00	11702.00	20200	20240402	-24.41	8520	20230426	79.23	20200	-24.41	20240402	12570	21.48	20240102	20200	-24.41	20240402	8520	79.23	20230426	7.61	N	045660	500	41 억		215579	N	N	0	N	00	N
43	20240423	150514	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15210	-10	5	-0.07	1614389470	105558	12.09	15080	15530	14950	19780	10660	15220	15293.98	2.61	0	-318	16880	16050	15570	14740	14260	15810	14500	41	4560	500	9430	10	1	8260000	1256	26.18	1.30	12	1.28	581.00	11702.00	20200	20240402	-24.70	8520	20230426	78.52	20200	-24.70	20240402	12570	21.00	20240102	20200	-24.70	20240402	8520	78.52	20230426	7.61	N	045660	500	41 억		215579	N	N	0	N	00	N
44	20240423	140515	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15300	80	2	0.53	1473362760	96315	11.03	15080	15530	14950	19780	10660	15220	15297.47	2.61	0	794	16880	16050	15570	14740	14260	15810	14500	41	4560	500	9430	10	1	8260000	1264	26.33	1.31	12	1.17	581.00	11702.00	20200	20240402	-24.26	8520	20230426	79.58	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	8520	79.58	20230426	7.61	N	045660	500	41 억		215579	N	N	0	N	00	N
45	20240423	130512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15430	210	2	1.38	1319408180	86281	9.88	15080	15530	14950	19780	10660	15220	15292.13	2.61	0	1760	16880	16050	15570	14740	14260	15810	14500	41	4560	500	9430	10	1	8260000	1275	26.56	1.32	12	1.04	581.00	11702.00	20200	20240402	-23.61	8520	20230426	81.10	20200	-23.61	20240402	12570	22.75	20240102	20200	-23.61	20240402	8520	81.10	20230426	7.61	N	045660	500	41 억		215579	N	N	0	N	00	N
46	20240423	120513	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15320	100	2	0.66	1158330960	75812	8.68	15080	15530	14950	19780	10660	15220	15279.12	2.61	0	-1506	16880	16050	15570	14740	14260	15810	14500	41	4560	500	9430	10	1	8260000	1265	26.37	1.31	12	0.92	581.00	11702.00	20200	20240402	-24.16	8520	20230426	79.81	20200	-24.16	20240402	12570	21.88	20240102	20200	-24.16	20240402	8520	79.81	20230426	7.61	N	045660	500	41 억		215579	N	N	0	N	00	N
47	20240423	110512	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15200	-20	5	-0.13	996811810	65280	7.48	15080	15530	14950	19780	10660	15220	15269.92	2.61	0	-2900	16880	16050	15570	14740	14260	15810	14500	41	4560	500	9430	10	1	8260000	1256	26.16	1.30	12	0.79	581.00	11702.00	20200	20240402	-24.75	8520	20230426	78.40	20200	-24.75	20240402	12570	20.92	20240102	20200	-24.75	20240402	8520	78.40	20230426	7.61	N	045660	500	41 억		215579	N	N	0	N	00	N
48	20240423	100513	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15380	160	2	1.05	702773540	45983	5.27	15080	15530	14950	19780	10660	15220	15283.57	2.61	0	4969	16880	16050	15570	14740	14260	15810	14500	41	4560	500	9430	10	1	8260000	1270	26.47	1.31	12	0.56	581.00	11702.00	20200	20240402	-23.86	8520	20230426	80.52	20200	-23.86	20240402	12570	22.35	20240102	20200	-23.86	20240402	8520	80.52	20230426	7.61	N	045660	500	41 억		215579	N	N	0	N	00	N
49	20240423	090513	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15100	-120	5	-0.79	165094930	10975	1.26	15080	15180	14950	19780	10660	15220	15040.03	2.61	0	-973	16880	16050	15570	14740	14260	15810	14500	41	4560	500	9430	10	1	8260000	1247	25.99	1.29	12	0.13	581.00	11702.00	20200	20240402	-25.25	8520	20230426	77.23	20200	-25.25	20240402	12570	20.13	20240102	20200	-25.25	20240402	8520	77.23	20230426	7.61	N	045660	500	41 억		215579	N	N	0	N	00	N
50	20240422	160513	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15220	540	2	3.68	13486642600	861112	269.69	15960	16400	15090	19080	10280	14680	15662.71	3.29	0	-56285	15473	15076	14563	14166	13653	14820	13910	41	4400	500	9100	10	1	8260000	1257	26.20	1.30	12	10.43	581.00	11702.00	20200	20240402	-24.65	8520	20230426	78.64	20200	-24.65	20240402	12570	21.08	20240102	20200	-24.65	20240402	8520	78.64	20230426	7.98	N	045660	500	41 억		271873	N	N	0	N	00	N
51	20240422	150511	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15370	690	2	4.70	13147458830	838906	262.74	15960	16400	15090	19080	10280	14680	15672.15	3.29	0	-60660	15473	15076	14563	14166	13653	14820	13910	41	4400	500	9100	10	1	8260000	1270	26.45	1.31	12	10.16	581.00	11702.00	20200	20240402	-23.91	8520	20230426	80.40	20200	-23.91	20240402	12570	22.28	20240102	20200	-23.91	20240402	8520	80.40	20230426	7.98	N	045660	500	41 억		271873	N	N	0	N	00	N
52	20240422	140511	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15510	830	2	5.65	12452267170	793568	248.54	15960	16400	15090	19080	10280	14680	15691.49	3.29	0	-61957	15473	15076	14563	14166	13653	14820	13910	41	4400	500	9100	10	1	8260000	1281	26.70	1.33	12	9.61	581.00	11702.00	20200	20240402	-23.22	8520	20230426	82.04	20200	-23.22	20240402	12570	23.39	20240102	20200	-23.22	20240402	8520	82.04	20230426	7.98	N	045660	500	41 억		271873	N	N	0	N	00	N
53	20240422	130510	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15640	960	2	6.54	11922198230	759580	237.89	15960	16400	15090	19080	10280	14680	15695.78	3.29	0	-60298	15473	15076	14563	14166	13653	14820	13910	41	4400	500	9100	10	1	8260000	1292	26.92	1.34	12	9.20	581.00	11702.00	20200	20240402	-22.57	8520	20230426	83.57	20200	-22.57	20240402	12570	24.42	20240102	20200	-22.57	20240402	8520	83.57	20230426	7.98	N	045660	500	41 억		271873	N	N	0	N	00	N
54	20240422	120510	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15560	880	2	5.99	10917816860	695770	217.91	15960	16400	15090	19080	10280	14680	15691.70	3.29	0	-67211	15473	15076	14563	14166	13653	14820	13910	41	4400	500	9100	10	1	8260000	1285	26.78	1.33	12	8.42	581.00	11702.00	20200	20240402	-22.97	8520	20230426	82.63	20200	-22.97	20240402	12570	23.79	20240102	20200	-22.97	20240402	8520	82.63	20230426	7.98	N	045660	500	41 억		271873	N	N	0	N	00	N
55	20240422	110510	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15490	810	2	5.52	10399252930	662429	207.46	15960	16400	15090	19080	10280	14680	15698.67	3.29	0	-62326	15473	15076	14563	14166	13653	14820	13910	41	4400	500	9100	10	1	8260000	1279	26.66	1.32	12	8.02	581.00	11702.00	20200	20240402	-23.32	8520	20230426	81.81	20200	-23.32	20240402	12570	23.23	20240102	20200	-23.32	20240402	8520	81.81	20230426	7.98	N	045660	500	41 억		271873	N	N	0	N	00	N
56	20240422	100511	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15430	750	2	5.11	8032081300	511305	160.13	15960	16400	15090	19080	10280	14680	15708.98	3.29	0	-58902	15473	15076	14563	14166	13653	14820	13910	41	4400	500	9100	10	1	8260000	1275	26.56	1.32	12	6.19	581.00	11702.00	20200	20240402	-23.61	8520	20230426	81.10	20200	-23.61	20240402	12570	22.75	20240102	20200	-23.61	20240402	8520	81.10	20230426	7.98	N	045660	500	41 억		271873	N	N	0	N	00	N
57	20240422	090510	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15840	1160	2	7.90	3949525620	246922	77.33	15960	16400	15730	19080	10280	14680	15995.03	3.29	0	-34763	15473	15076	14563	14166	13653	14820	13910	41	4400	500	9100	10	1	8260000	1308	27.26	1.35	12	2.99	581.00	11702.00	20200	20240402	-21.58	8520	20230426	85.92	20200	-21.58	20240402	12570	26.01	20240102	20200	-21.58	20240402	8520	85.92	20230426	7.98	N	045660	500	41 억		271873	N	N	0	N	00	N
58	20240419	160449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14680	-40	5	-0.27	3261539470	225742	105.54	14950	14960	14050	19130	10310	14720	14447.70	3.39	0	-7625	15146	14932	14606	14392	14066	15040	14500	41	4410	500	9120	10	1	8260000	1213	25.27	1.25	12	2.73	581.00	11702.00	20200	20240402	-27.33	8520	20230426	72.30	20200	-27.33	20240402	12570	16.79	20240102	20200	-27.33	20240402	8520	72.30	20230426	8.01	N	045660	500	41 억		280233	N	N	0	N	00	N
59	20240419	150453	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14730	10	2	0.07	3153301000	218379	102.10	14950	14960	14050	19130	10310	14720	14439.58	3.39	0	-8941	15146	14932	14606	14392	14066	15040	14500	41	4410	500	9120	10	1	8260000	1217	25.35	1.26	12	2.64	581.00	11702.00	20200	20240402	-27.08	8520	20230426	72.89	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	8520	72.89	20230426	8.01	N	045660	500	41 억		280233	N	N	0	N	00	N
60	20240419	140448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14580	-140	5	-0.95	2854046420	197911	92.53	14950	14960	14050	19130	10310	14720	14420.86	3.39	0	-16014	15146	14932	14606	14392	14066	15040	14500	41	4410	500	9120	10	1	8260000	1204	25.09	1.25	12	2.40	581.00	11702.00	20200	20240402	-27.82	8520	20230426	71.13	20200	-27.82	20240402	12570	15.99	20240102	20200	-27.82	20240402	8520	71.13	20230426	8.01	N	045660	500	41 억		280233	N	N	0	N	00	N
61	20240419	130450	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14480	-240	5	-1.63	2545120200	176691	82.61	14950	14960	14050	19130	10310	14720	14404.36	3.39	0	-12013	15146	14932	14606	14392	14066	15040	14500	41	4410	500	9120	10	1	8260000	1196	24.92	1.24	12	2.14	581.00	11702.00	20200	20240402	-28.32	8520	20230426	69.95	20200	-28.32	20240402	12570	15.19	20240102	20200	-28.32	20240402	8520	69.95	20230426	8.01	N	045660	500	41 억		280233	N	N	0	N	00	N
62	20240419	120448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14220	-500	5	-3.40	2279667820	158207	73.97	14950	14960	14050	19130	10310	14720	14409.40	3.39	0	-13204	15146	14932	14606	14392	14066	15040	14500	41	4410	500	9120	10	1	8260000	1175	24.48	1.22	12	1.92	581.00	11702.00	20200	20240402	-29.60	8520	20230426	66.90	20200	-29.60	20240402	12570	13.13	20240102	20200	-29.60	20240402	8520	66.90	20230426	8.01	N	045660	500	41 억		280233	N	N	0	N	00	N
63	20240419	110453	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14200	-520	5	-3.53	1840863160	127206	59.47	14950	14960	14050	19130	10310	14720	14471.51	3.39	0	-11220	15146	14932	14606	14392	14066	15040	14500	41	4410	500	9120	10	1	8260000	1173	24.44	1.21	12	1.54	581.00	11702.00	20200	20240402	-29.70	8520	20230426	66.67	20200	-29.70	20240402	12570	12.97	20240102	20200	-29.70	20240402	8520	66.67	20230426	8.01	N	045660	500	41 억		280233	N	N	0	N	00	N
64	20240419	100451	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14430	-290	5	-1.97	924268500	62752	29.34	14950	14960	14420	19130	10310	14720	14728.91	3.39	0	-2786	15146	14932	14606	14392	14066	15040	14500	41	4410	500	9120	10	1	8260000	1192	24.84	1.23	12	0.76	581.00	11702.00	20200	20240402	-28.56	8520	20230426	69.37	20200	-28.56	20240402	12570	14.80	20240102	20200	-28.56	20240402	8520	69.37	20230426	8.01	N	045660	500	41 억		280233	N	N	0	N	00	N
65	20240419	090448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14810	90	2	0.61	120506950	8149	3.81	14950	14960	14630	19130	10310	14720	14787.94	3.39	0	-999	15146	14932	14606	14392	14066	15040	14500	41	4410	500	9120	10	1	8260000	1223	25.49	1.27	12	0.10	581.00	11702.00	20200	20240402	-26.68	8520	20230426	73.83	20200	-26.68	20240402	12570	17.82	20240102	20200	-26.68	20240402	8520	73.83	20230426	8.01	N	045660	500	41 억		280233	N	N	0	N	00	N
66	20240418	160447	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14720	170	2	1.17	3096876510	212899	88.31	14350	14820	14280	18910	10190	14550	14545.82	3.23	0	11334	15490	15020	14660	14190	13830	15255	14425	41	4360	500	9020	10	1	8260000	1216	25.34	1.26	12	2.58	581.00	11702.00	20200	20240402	-27.13	8520	20230426	72.77	20200	-27.13	20240402	12570	17.10	20240102	20200	-27.13	20240402	8520	72.77	20230426	8.31	N	045660	500	41 억		267098	N	N	0	N	00	N
67	20240418	150448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14640	90	2	0.62	2860784010	196853	81.65	14350	14820	14280	18910	10190	14550	14532.59	3.23	0	4344	15490	15020	14660	14190	13830	15255	14425	41	4360	500	9020	10	1	8260000	1209	25.20	1.25	12	2.38	581.00	11702.00	20200	20240402	-27.52	8520	20230426	71.83	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	8520	71.83	20230426	8.31	N	045660	500	41 억		267098	N	N	0	N	00	N
68	20240418	140450	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14600	50	2	0.34	2629693210	181026	75.09	14350	14820	14280	18910	10190	14550	14526.60	3.23	0	1319	15490	15020	14660	14190	13830	15255	14425	41	4360	500	9020	10	1	8260000	1206	25.13	1.25	12	2.19	581.00	11702.00	20200	20240402	-27.72	8520	20230426	71.36	20200	-27.72	20240402	12570	16.15	20240102	20200	-27.72	20240402	8520	71.36	20230426	8.31	N	045660	500	41 억		267098	N	N	0	N	00	N
69	20240418	130448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14450	-100	5	-0.69	2402451800	165363	68.59	14350	14820	14280	18910	10190	14550	14528.35	3.23	0	1570	15490	15020	14660	14190	13830	15255	14425	41	4360	500	9020	10	1	8260000	1194	24.87	1.23	12	2.00	581.00	11702.00	20200	20240402	-28.47	8520	20230426	69.60	20200	-28.47	20240402	12570	14.96	20240102	20200	-28.47	20240402	8520	69.60	20230426	8.31	N	045660	500	41 억		267098	N	N	0	N	00	N
70	20240418	120448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14350	-200	5	-1.37	2252293750	154933	64.27	14350	14820	14280	18910	10190	14550	14537.21	3.23	0	6148	15490	15020	14660	14190	13830	15255	14425	41	4360	500	9020	10	1	8260000	1185	24.70	1.23	12	1.88	581.00	11702.00	20200	20240402	-28.96	8520	20230426	68.43	20200	-28.96	20240402	12570	14.16	20240102	20200	-28.96	20240402	8520	68.43	20230426	8.31	N	045660	500	41 억		267098	N	N	0	N	00	N
71	20240418	110448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14540	-10	5	-0.07	1635748090	112026	46.47	14350	14820	14350	18910	10190	14550	14601.51	3.23	0	14783	15490	15020	14660	14190	13830	15255	14425	41	4360	500	9020	10	1	8260000	1201	25.03	1.24	12	1.36	581.00	11702.00	20200	20240402	-28.02	8520	20230426	70.66	20200	-28.02	20240402	12570	15.67	20240102	20200	-28.02	20240402	8520	70.66	20230426	8.31	N	045660	500	41 억		267098	N	N	0	N	00	N
72	20240418	100449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14750	200	2	1.37	1123664850	76901	31.90	14350	14820	14350	18910	10190	14550	14611.84	3.23	0	18935	15490	15020	14660	14190	13830	15255	14425	41	4360	500	9020	10	1	8260000	1218	25.39	1.26	12	0.93	581.00	11702.00	20200	20240402	-26.98	8520	20230426	73.12	20200	-26.98	20240402	12570	17.34	20240102	20200	-26.98	20240402	8520	73.12	20230426	8.31	N	045660	500	41 억		267098	N	N	0	N	00	N
73	20240418	090448	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14550	0	3	0.00	192764350	13367	5.54	14350	14560	14350	18910	10190	14550	14420.82	3.23	0	2510	15490	15020	14660	14190	13830	15255	14425	41	4360	500	9020	10	1	8260000	1202	25.04	1.24	12	0.16	581.00	11702.00	20200	20240402	-27.97	8520	20230426	70.77	20200	-27.97	20240402	12570	15.75	20240102	20200	-27.97	20240402	8520	70.77	20230426	8.31	N	045660	500	41 억		267098	N	N	0	N	00	N
74	20240417	160442	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14550	170	2	1.18	3545578090	239684	82.06	14380	15130	14300	18690	10070	14380	14792.77	2.92	0	26402	15293	14836	14273	13816	13253	15065	14045	41	4310	500	8910	10	1	8260000	1202	25.04	1.24	12	2.90	581.00	11702.00	20200	20240402	-27.97	8520	20230426	70.77	20200	-27.97	20240402	12570	15.75	20240102	20200	-27.97	20240402	8520	70.77	20230426	8.10	N	045660	500	41 억		240882	N	N	0	N	00	N
75	20240417	150451	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14550	170	2	1.18	3400835890	229739	78.66	14380	15130	14300	18690	10070	14380	14803.04	2.92	0	24101	15293	14836	14273	13816	13253	15065	14045	41	4310	500	8910	10	1	8260000	1202	25.04	1.24	12	2.78	581.00	11702.00	20200	20240402	-27.97	8520	20230426	70.77	20200	-27.97	20240402	12570	15.75	20240102	20200	-27.97	20240402	8520	70.77	20230426	8.10	N	045660	500	41 억		240882	N	N	0	N	00	N
76	20240417	140447	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14920	540	2	3.76	3071575560	207345	70.99	14380	15130	14300	18690	10070	14380	14813.84	2.92	0	22418	15293	14836	14273	13816	13253	15065	14045	41	4310	500	8910	10	1	8260000	1232	25.68	1.27	12	2.51	581.00	11702.00	20200	20240402	-26.14	8520	20230426	75.12	20200	-26.14	20240402	12570	18.70	20240102	20200	-26.14	20240402	8520	75.12	20230426	8.10	N	045660	500	41 억		240882	N	N	0	N	00	N
77	20240417	130450	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14890	510	2	3.55	2882749440	194691	66.66	14380	15130	14300	18690	10070	14380	14806.79	2.92	0	25362	15293	14836	14273	13816	13253	15065	14045	41	4310	500	8910	10	1	8260000	1230	25.63	1.27	12	2.36	581.00	11702.00	20200	20240402	-26.29	8520	20230426	74.77	20200	-26.29	20240402	12570	18.46	20240102	20200	-26.29	20240402	8520	74.77	20230426	8.10	N	045660	500	41 억		240882	N	N	0	N	00	N
78	20240417	120450	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14970	590	2	4.10	2744551030	185415	63.48	14380	15130	14300	18690	10070	14380	14802.21	2.92	0	28155	15293	14836	14273	13816	13253	15065	14045	41	4310	500	8910	10	1	8260000	1237	25.77	1.28	12	2.24	581.00	11702.00	20200	20240402	-25.89	8520	20230426	75.70	20200	-25.89	20240402	12570	19.09	20240102	20200	-25.89	20240402	8520	75.70	20230426	8.10	N	045660	500	41 억		240882	N	N	0	N	00	N
79	20240417	110452	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14950	570	2	3.96	2514259850	169951	58.19	14380	15130	14300	18690	10070	14380	14794.03	2.92	0	28695	15293	14836	14273	13816	13253	15065	14045	41	4310	500	8910	10	1	8260000	1235	25.73	1.28	12	2.06	581.00	11702.00	20200	20240402	-25.99	8520	20230426	75.47	20200	-25.99	20240402	12570	18.93	20240102	20200	-25.99	20240402	8520	75.47	20230426	8.10	N	045660	500	41 억		240882	N	N	0	N	00	N
80	20240417	100447	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14950	570	2	3.96	2028125170	137387	47.04	14380	15130	14300	18690	10070	14380	14762.13	2.92	0	27793	15293	14836	14273	13816	13253	15065	14045	41	4310	500	8910	10	1	8260000	1235	25.73	1.28	12	1.66	581.00	11702.00	20200	20240402	-25.99	8520	20230426	75.47	20200	-25.99	20240402	12570	18.93	20240102	20200	-25.99	20240402	8520	75.47	20230426	8.10	N	045660	500	41 억		240882	N	N	0	N	00	N
81	20240417	090445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14410	30	2	0.21	298640050	20793	7.12	14380	14490	14300	18690	10070	14380	14362.53	2.92	0	-3598	15293	14836	14273	13816	13253	15065	14045	41	4310	500	8910	10	1	8260000	1190	24.80	1.23	12	0.25	581.00	11702.00	20200	20240402	-28.66	8520	20230426	69.13	20200	-28.66	20240402	12570	14.64	20240102	20200	-28.66	20240402	8520	69.13	20230426	8.10	N	045660	500	41 억		240882	N	N	0	N	00	N
82	20240416	160449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14380	460	2	3.30	4101076260	289950	102.49	13750	14730	13710	18090	9750	13920	14142.23	2.49	0	37053	14786	14352	14076	13642	13366	14215	13505	41	4170	500	8630	10	1	8260000	1188	24.75	1.23	12	3.51	581.00	11702.00	20200	20240402	-28.81	8520	20230426	68.78	20200	-28.81	20240402	12570	14.40	20240102	20200	-28.81	20240402	8520	68.78	20230426	7.23	N	045660	500	41 억		205694	N	N	0	N	00	N
83	20240416	150446	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14660	740	2	5.32	3580703760	254058	89.80	13750	14730	13710	18090	9750	13920	14094.08	2.49	0	38420	14786	14352	14076	13642	13366	14215	13505	41	4170	500	8630	10	1	8260000	1211	25.23	1.25	12	3.08	581.00	11702.00	20200	20240402	-27.43	8520	20230426	72.07	20200	-27.43	20240402	12570	16.63	20240102	20200	-27.43	20240402	8520	72.07	20230426	7.23	N	045660	500	41 억		205694	N	N	0	N	00	N
84	20240416	140445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14000	80	2	0.57	2399066450	171440	60.60	13750	14390	13710	18090	9750	13920	13993.64	2.49	0	4607	14786	14352	14076	13642	13366	14215	13505	41	4170	500	8630	10	1	8260000	1156	24.10	1.20	12	2.08	581.00	11702.00	20200	20240402	-30.69	8520	20230426	64.32	20200	-30.69	20240402	12570	11.38	20240102	20200	-30.69	20240402	8520	64.32	20230426	7.23	N	045660	500	41 억		205694	N	N	0	N	00	N
85	20240416	130447	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13920	0	3	0.00	1860435050	132983	47.01	13750	14390	13710	18090	9750	13920	13990.05	2.49	0	3249	14786	14352	14076	13642	13366	14215	13505	41	4170	500	8630	10	1	8260000	1150	23.96	1.19	12	1.61	581.00	11702.00	20200	20240402	-31.09	8520	20230426	63.38	20200	-31.09	20240402	12570	10.74	20240102	20200	-31.09	20240402	8520	63.38	20230426	7.23	N	045660	500	41 억		205694	N	N	0	N	00	N
86	20240416	120449	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13800	-120	5	-0.86	1720522390	122839	43.42	13750	14390	13710	18090	9750	13920	14006.36	2.49	0	6985	14786	14352	14076	13642	13366	14215	13505	41	4170	500	8630	10	1	8260000	1140	23.75	1.18	12	1.49	581.00	11702.00	20200	20240402	-31.68	8520	20230426	61.97	20200	-31.68	20240402	12570	9.79	20240102	20200	-31.68	20240402	8520	61.97	20230426	7.23	N	045660	500	41 억		205694	N	N	0	N	00	N
87	20240416	110447	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13990	70	2	0.50	1278699960	90814	32.10	13750	14390	13750	18090	9750	13920	14080.52	2.49	0	10557	14786	14352	14076	13642	13366	14215	13505	41	4170	500	8630	10	1	8260000	1156	24.08	1.20	12	1.10	581.00	11702.00	20200	20240402	-30.74	8520	20230426	64.20	20200	-30.74	20240402	12570	11.30	20240102	20200	-30.74	20240402	8520	64.20	20230426	7.23	N	045660	500	41 억		205694	N	N	0	N	00	N
88	20240416	100441	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13970	50	2	0.36	957667300	67789	23.96	13750	14390	13750	18090	9750	13920	14127.33	2.49	0	5089	14786	14352	14076	13642	13366	14215	13505	41	4170	500	8630	10	1	8260000	1154	24.04	1.19	12	0.82	581.00	11702.00	20200	20240402	-30.84	8520	20230426	63.97	20200	-30.84	20240402	12570	11.14	20240102	20200	-30.84	20240402	8520	63.97	20230426	7.23	N	045660	500	41 억		205694	N	N	0	N	00	N
89	20240416	090441	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14150	230	2	1.65	154640430	11093	3.92	13750	14150	13750	18090	9750	13920	13940.46	2.49	0	4587	14786	14352	14076	13642	13366	14215	13505	41	4170	500	8630	10	1	8260000	1169	24.35	1.21	12	0.13	581.00	11702.00	20200	20240402	-29.95	8520	20230426	66.08	20200	-29.95	20240402	12570	12.57	20240102	20200	-29.95	20240402	8520	66.08	20230426	7.23	N	045660	500	41 억		205694	N	N	0	N	00	N
90	20240415	160440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13920	-950	5	-6.39	3928833970	279429	13.36	14500	14510	13800	19330	10410	14870	14056.48	2.88	0	-40243	17456	16162	14476	13182	11496	16810	13830	41	4460	500	9210	10	1	8260000	1150	23.96	1.19	12	3.38	581.00	11702.00	20200	20240402	-31.09	8520	20230426	63.38	20200	-31.09	20240402	12570	10.74	20240102	20200	-31.09	20240402	8520	63.38	20230426	7.42	N	045660	500	41 억		238119	N	N	0	N	00	N
91	20240415	150445	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14000	-870	5	-5.85	3758354670	267211	12.77	14500	14510	13800	19330	10410	14870	14061.22	2.88	0	-39115	17456	16162	14476	13182	11496	16810	13830	41	4460	500	9210	10	1	8260000	1156	24.10	1.20	12	3.23	581.00	11702.00	20200	20240402	-30.69	8520	20230426	64.32	20200	-30.69	20240402	12570	11.38	20240102	20200	-30.69	20240402	8520	64.32	20230426	7.42	N	045660	500	41 억		238119	N	N	0	N	00	N
92	20240415	140438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14120	-750	5	-5.04	3435007390	244093	11.67	14500	14510	13800	19330	10410	14870	14068.30	2.88	0	-36073	17456	16162	14476	13182	11496	16810	13830	41	4460	500	9210	10	1	8260000	1166	24.30	1.21	12	2.96	581.00	11702.00	20200	20240402	-30.10	8520	20230426	65.73	20200	-30.10	20240402	12570	12.33	20240102	20200	-30.10	20240402	8520	65.73	20230426	7.42	N	045660	500	41 억		238119	N	N	0	N	00	N
93	20240415	130437	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14070	-800	5	-5.38	3061061930	217540	10.40	14500	14510	13800	19330	10410	14870	14066.50	2.88	0	-41904	17456	16162	14476	13182	11496	16810	13830	41	4460	500	9210	10	1	8260000	1162	24.22	1.20	12	2.63	581.00	11702.00	20200	20240402	-30.35	8520	20230426	65.14	20200	-30.35	20240402	12570	11.93	20240102	20200	-30.35	20240402	8520	65.14	20230426	7.42	N	045660	500	41 억		238119	N	N	0	N	00	N
94	20240415	120442	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13950	-920	5	-6.19	2872605040	204092	9.75	14500	14510	13800	19330	10410	14870	14069.99	2.88	0	-37484	17456	16162	14476	13182	11496	16810	13830	41	4460	500	9210	10	1	8260000	1152	24.01	1.19	12	2.47	581.00	11702.00	20200	20240402	-30.94	8520	20230426	63.73	20200	-30.94	20240402	12570	10.98	20240102	20200	-30.94	20240402	8520	63.73	20230426	7.42	N	045660	500	41 억		238119	N	N	0	N	00	N
95	20240415	110442	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14080	-790	5	-5.31	2567133900	182188	8.71	14500	14510	13800	19330	10410	14870	14085.02	2.88	0	-27908	17456	16162	14476	13182	11496	16810	13830	41	4460	500	9210	10	1	8260000	1163	24.23	1.20	12	2.21	581.00	11702.00	20200	20240402	-30.30	8520	20230426	65.26	20200	-30.30	20240402	12570	12.01	20240102	20200	-30.30	20240402	8520	65.26	20230426	7.42	N	045660	500	41 억		238119	N	N	0	N	00	N
96	20240415	100441	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14020	-850	5	-5.72	1943463240	137318	6.56	14500	14510	13940	19330	10410	14870	14146.21	2.88	0	-14752	17456	16162	14476	13182	11496	16810	13830	41	4460	500	9210	10	1	8260000	1158	24.13	1.20	12	1.66	581.00	11702.00	20200	20240402	-30.59	8520	20230426	64.55	20200	-30.59	20240402	12570	11.54	20240102	20200	-30.59	20240402	8520	64.55	20230426	7.42	N	045660	500	41 억		238119	N	N	0	N	00	N
97	20240415	090443	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14120	-750	5	-5.04	527979840	36871	1.76	14500	14510	14020	19330	10410	14870	14299.70	2.88	0	2714	17456	16162	14476	13182	11496	16810	13830	41	4460	500	9210	10	1	8260000	1166	24.30	1.21	12	0.45	581.00	11702.00	20200	20240402	-30.10	8520	20230426	65.73	20200	-30.10	20240402	12570	12.33	20240102	20200	-30.10	20240402	8520	65.73	20230426	7.42	N	045660	500	41 억		238119	N	N	0	N	00	N
98	20240412	160440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14870	1500	2	11.22	30293633070	2077431	186.36	13370	15770	12790	17380	9360	13370	14581.70	2.78	0	17490	15730	14550	13960	12780	12190	14255	12485	41	4010	500	8280	10	1	8260000	1228	25.59	1.27	12	25.15	581.00	11702.00	20200	20240402	-26.39	8520	20230426	74.53	20200	-26.39	20240402	12570	18.30	20240102	20200	-26.39	20240402	8520	74.53	20230426	7.97	N	045660	500	41 억		229711	N	N	0	N	00	N
99	20240412	150441	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14940	1570	2	11.74	29206119420	2004595	179.82	13370	15770	12790	17380	9360	13370	14569.65	2.78	0	10051	15730	14550	13960	12780	12190	14255	12485	41	4010	500	8280	10	1	8260000	1234	25.71	1.28	12	24.27	581.00	11702.00	20200	20240402	-26.04	8520	20230426	75.35	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	8520	75.35	20230426	7.97	N	045660	500	41 억		229711	N	N	0	N	00	N
100	20240412	140440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14500	1130	2	8.45	27322610940	1876528	168.33	13370	15770	12790	17380	9360	13370	14560.26	2.78	0	-13210	15730	14550	13960	12780	12190	14255	12485	41	4010	500	8280	10	1	8260000	1198	24.96	1.24	12	22.72	581.00	11702.00	20200	20240402	-28.22	8520	20230426	70.19	20200	-28.22	20240402	12570	15.35	20240102	20200	-28.22	20240402	8520	70.19	20230426	7.97	N	045660	500	41 억		229711	N	N	0	N	00	N
101	20240412	130436	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14020	650	2	4.86	23009501790	1578334	141.58	13370	15770	12790	17380	9360	13370	14578.43	2.78	0	-36155	15730	14550	13960	12780	12190	14255	12485	41	4010	500	8280	10	1	8260000	1158	24.13	1.20	12	19.11	581.00	11702.00	20200	20240402	-30.59	8520	20230426	64.55	20200	-30.59	20240402	12570	11.54	20240102	20200	-30.59	20240402	8520	64.55	20230426	7.97	N	045660	500	41 억		229711	N	N	0	N	00	N
102	20240412	120440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13700	330	2	2.47	4164448560	316101	28.36	13370	13750	12790	17380	9360	13370	13174.35	2.78	0	3854	15730	14550	13960	12780	12190	14255	12485	41	4010	500	8280	10	1	8260000	1132	23.58	1.17	12	3.83	581.00	11702.00	20200	20240402	-32.18	8520	20230426	60.80	20200	-32.18	20240402	12570	8.99	20240102	20200	-32.18	20240402	8520	60.80	20230426	7.97	N	045660	500	41 억		229711	N	N	0	N	00	N
103	20240412	110436	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	12950	-420	5	-3.14	2791818140	213941	19.19	13370	13450	12790	17380	9360	13370	13049.31	2.78	0	-704	15730	14550	13960	12780	12190	14255	12485	41	4010	500	8280	10	1	8260000	1070	22.29	1.11	12	2.59	581.00	11702.00	20200	20240402	-35.89	8520	20230426	52.00	20200	-35.89	20240402	12570	3.02	20240102	20200	-35.89	20240402	8520	52.00	20230426	7.97	N	045660	500	41 억		229711	N	N	0	N	00	N
104	20240412	100437	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	12890	-480	5	-3.59	2019381210	153985	13.81	13370	13450	12880	17380	9360	13370	13113.96	2.78	0	-6883	15730	14550	13960	12780	12190	14255	12485	41	4010	500	8280	10	1	8260000	1065	22.19	1.10	12	1.86	581.00	11702.00	20200	20240402	-36.19	8520	20230426	51.29	20200	-36.19	20240402	12570	2.55	20240102	20200	-36.19	20240402	8520	51.29	20230426	7.97	N	045660	500	41 억		229711	N	N	0	N	00	N
105	20240412	090438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13260	-110	5	-0.82	269270160	20166	1.81	13370	13450	13260	17380	9360	13370	13352.58	2.78	0	-3678	15730	14550	13960	12780	12190	14255	12485	41	4010	500	8280	10	1	8260000	1095	22.82	1.13	12	0.24	581.00	11702.00	20200	20240402	-34.36	8520	20230426	55.63	20200	-34.36	20240402	12570	5.49	20240102	20200	-34.36	20240402	8520	55.63	20230426	7.97	N	045660	500	41 억		229711	N	N	0	N	00	N
106	20240411	160434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13370	-3160	5	-19.12	15442360830	1104852	129.53	15000	15140	13370	21450	11580	16530	13908.05	4.06	0	-114228	17883	17206	16093	15416	14303	17545	15755	41	4920	500	10240	10	1	8260000	1104	23.01	1.14	12	13.38	581.00	11702.00	20200	20240402	-33.81	8520	20230426	56.92	20200	-33.81	20240402	12570	6.36	20240102	20200	-33.81	20240402	8520	56.92	20230426	8.65	N	045660	500	41 억		335077	N	N	0	N	00	N
107	20240411	150441	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13720	-2810	5	-17.00	14355285510	1024143	120.07	15000	15140	13500	21450	11580	16530	13942.61	4.06	0	-116530	17883	17206	16093	15416	14303	17545	15755	41	4920	500	10240	10	1	8260000	1133	23.61	1.17	12	12.40	581.00	11702.00	20200	20240402	-32.08	8520	20230426	61.03	20200	-32.08	20240402	12570	9.15	20240102	20200	-32.08	20240402	8520	61.03	20230426	8.65	N	045660	500	41 억		335077	N	N	0	N	00	N
108	20240411	140439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13870	-2660	5	-16.09	13452238090	958989	112.43	15000	15140	13500	21450	11580	16530	13948.39	4.06	0	-115051	17883	17206	16093	15416	14303	17545	15755	41	4920	500	10240	10	1	8260000	1146	23.87	1.19	12	11.61	581.00	11702.00	20200	20240402	-31.34	8520	20230426	62.79	20200	-31.34	20240402	12570	10.34	20240102	20200	-31.34	20240402	8520	62.79	20230426	8.65	N	045660	500	41 억		335077	N	N	0	N	00	N
109	20240411	130431	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13990	-2540	5	-15.37	12908990640	919859	107.84	15000	15140	13500	21450	11580	16530	13951.26	4.06	0	-107625	17883	17206	16093	15416	14303	17545	15755	41	4920	500	10240	10	1	8260000	1156	24.08	1.20	12	11.14	581.00	11702.00	20200	20240402	-30.74	8520	20230426	64.20	20200	-30.74	20240402	12570	11.30	20240102	20200	-30.74	20240402	8520	64.20	20230426	8.65	N	045660	500	41 억		335077	N	N	0	N	00	N
110	20240411	120437	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13750	-2780	5	-16.82	12383371110	881915	103.39	15000	15140	13500	21450	11580	16530	13955.65	4.06	0	-103276	17883	17206	16093	15416	14303	17545	15755	41	4920	500	10240	10	1	8260000	1136	23.67	1.18	12	10.68	581.00	11702.00	20200	20240402	-31.93	8520	20230426	61.38	20200	-31.93	20240402	12570	9.39	20240102	20200	-31.93	20240402	8520	61.38	20230426	8.65	N	045660	500	41 억		335077	N	N	0	N	00	N
111	20240411	110434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13970	-2560	5	-15.49	11573758060	823232	96.51	15000	15140	13500	21450	11580	16530	13967.42	4.06	0	-84314	17883	17206	16093	15416	14303	17545	15755	41	4920	500	10240	10	1	8260000	1154	24.04	1.19	12	9.97	581.00	11702.00	20200	20240402	-30.84	8520	20230426	63.97	20200	-30.84	20240402	12570	11.14	20240102	20200	-30.84	20240402	8520	63.97	20230426	8.65	N	045660	500	41 억		335077	N	N	0	N	00	N
112	20240411	100439	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	13900	-2630	5	-15.91	10581257860	751850	88.15	15000	15140	13500	21450	11580	16530	13973.68	4.06	0	-75828	17883	17206	16093	15416	14303	17545	15755	41	4920	500	10240	10	1	8260000	1148	23.92	1.19	12	9.10	581.00	11702.00	20200	20240402	-31.19	8520	20230426	63.15	20200	-31.19	20240402	12570	10.58	20240102	20200	-31.19	20240402	8520	63.15	20230426	8.65	N	045660	500	41 억		335077	N	N	0	N	00	N
113	20240411	090436	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14050	-2480	5	-15.00	4427908960	306192	35.90	15000	15140	13720	21450	11580	16530	14241.52	4.06	0	-26481	17883	17206	16093	15416	14303	17545	15755	41	4920	500	10240	10	1	8260000	1161	24.18	1.20	12	3.71	581.00	11702.00	20200	20240402	-30.45	8520	20230426	64.91	20200	-30.45	20240402	12570	11.77	20240102	20200	-30.45	20240402	8520	64.91	20230426	8.65	N	045660	500	41 억		335077	N	N	0	N	00	N
114	20240409	160430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16530	1530	2	10.20	12729197580	788555	172.67	14990	16770	14980	19500	10500	15000	16142.05	3.36	0	64607	16460	15730	15120	14390	13780	15425	14085	41	4500	500	9300	10	1	8260000	1365	28.45	1.41	12	9.55	581.00	11702.00	20200	20240402	-18.17	8520	20230426	94.01	20200	-18.17	20240402	12570	31.50	20240102	20200	-18.17	20240402	8520	94.01	20230426	8.95	N	045660	500	41 억		277539	N	N	0	N	00	N
115	20240409	150432	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16600	1600	2	10.67	11842726360	734765	160.90	14990	16770	14980	19500	10500	15000	16117.88	3.36	0	64092	16460	15730	15120	14390	13780	15425	14085	41	4500	500	9300	10	1	8260000	1371	28.57	1.42	12	8.90	581.00	11702.00	20200	20240402	-17.82	8520	20230426	94.84	20200	-17.82	20240402	12570	32.06	20240102	20200	-17.82	20240402	8520	94.84	20230426	8.95	N	045660	500	41 억		277539	N	N	0	N	00	N
116	20240409	140434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15960	960	2	6.40	9767198240	606977	132.91	14990	16770	14980	19500	10500	15000	16091.75	3.36	0	43949	16460	15730	15120	14390	13780	15425	14085	41	4500	500	9300	10	1	8260000	1318	27.47	1.36	12	7.35	581.00	11702.00	20200	20240402	-20.99	8520	20230426	87.32	20200	-20.99	20240402	12570	26.97	20240102	20200	-20.99	20240402	8520	87.32	20230426	8.95	N	045660	500	41 억		277539	N	N	0	N	00	N
117	20240409	130430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15950	950	2	6.33	9027367110	560667	122.77	14990	16770	14980	19500	10500	15000	16101.34	3.36	0	52488	16460	15730	15120	14390	13780	15425	14085	41	4500	500	9300	10	1	8260000	1317	27.45	1.36	12	6.79	581.00	11702.00	20200	20240402	-21.04	8520	20230426	87.21	20200	-21.04	20240402	12570	26.89	20240102	20200	-21.04	20240402	8520	87.21	20230426	8.95	N	045660	500	41 억		277539	N	N	0	N	00	N
118	20240409	120433	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15990	990	2	6.60	8279325880	513788	112.51	14990	16770	14980	19500	10500	15000	16114.53	3.36	0	53015	16460	15730	15120	14390	13780	15425	14085	41	4500	500	9300	10	1	8260000	1321	27.52	1.37	12	6.22	581.00	11702.00	20200	20240402	-20.84	8520	20230426	87.68	20200	-20.84	20240402	12570	27.21	20240102	20200	-20.84	20240402	8520	87.68	20230426	8.95	N	045660	500	41 억		277539	N	N	0	N	00	N
119	20240409	110431	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	16180	1180	2	7.87	7556200550	469019	102.70	14990	16770	14980	19500	10500	15000	16110.91	3.36	0	51523	16460	15730	15120	14390	13780	15425	14085	41	4500	500	9300	10	1	8260000	1336	27.85	1.38	12	5.68	581.00	11702.00	20200	20240402	-19.90	8520	20230426	89.91	20200	-19.90	20240402	12570	28.72	20240102	20200	-19.90	20240402	8520	89.91	20230426	8.95	N	045660	500	41 억		277539	N	N	0	N	00	N
120	20240409	100428	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15870	870	2	5.80	5954113830	368627	80.72	14990	16770	14980	19500	10500	15000	16152.48	3.36	0	64438	16460	15730	15120	14390	13780	15425	14085	41	4500	500	9300	10	1	8260000	1311	27.31	1.36	12	4.46	581.00	11702.00	20200	20240402	-21.44	8520	20230426	86.27	20200	-21.44	20240402	12570	26.25	20240102	20200	-21.44	20240402	8520	86.27	20230426	8.95	N	045660	500	41 억		277539	N	N	0	N	00	N
121	20240409	090436	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15650	650	2	4.33	478408480	30935	6.77	14990	15740	14980	19500	10500	15000	15466.63	3.36	0	11051	16460	15730	15120	14390	13780	15425	14085	41	4500	500	9300	10	1	8260000	1293	26.94	1.34	12	0.37	581.00	11702.00	20200	20240402	-22.52	8520	20230426	83.69	20200	-22.52	20240402	12570	24.50	20240102	20200	-22.52	20240402	8520	83.69	20230426	8.95	N	045660	500	41 억		277539	N	N	0	N	00	N
122	20240408	160425	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15000	-850	5	-5.36	6761067620	451769	105.08	15750	15850	14510	20600	11100	15850	14964.12	3.43	0	-8204	17523	16686	15703	14866	13883	17105	15285	41	4750	500	9820	10	1	8260000	1239	25.82	1.28	12	5.47	581.00	11702.00	20200	20240402	-25.74	8520	20230426	76.06	20200	-25.74	20240402	12570	19.33	20240102	20200	-25.74	20240402	8520	76.06	20230426	7.59	N	045660	500	41 억		283266	N	N	0	N	00	N
123	20240408	150432	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14980	-870	5	-5.49	6436823080	430186	100.06	15750	15850	14510	20600	11100	15850	14961.25	3.43	0	-14723	17523	16686	15703	14866	13883	17105	15285	41	4750	500	9820	10	1	8260000	1237	25.78	1.28	12	5.21	581.00	11702.00	20200	20240402	-25.84	8520	20230426	75.82	20200	-25.84	20240402	12570	19.17	20240102	20200	-25.84	20240402	8520	75.82	20230426	7.59	N	045660	500	41 억		283266	N	N	0	N	00	N
124	20240408	140433	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15270	-580	5	-3.66	5689767000	380725	88.56	15750	15850	14510	20600	11100	15850	14942.68	3.43	0	-22944	17523	16686	15703	14866	13883	17105	15285	41	4750	500	9820	10	1	8260000	1261	26.28	1.30	12	4.61	581.00	11702.00	20200	20240402	-24.41	8520	20230426	79.23	20200	-24.41	20240402	12570	21.48	20240102	20200	-24.41	20240402	8520	79.23	20230426	7.59	N	045660	500	41 억		283266	N	N	0	N	00	N
125	20240408	130430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15000	-850	5	-5.36	5219414440	349836	81.37	15750	15850	14510	20600	11100	15850	14917.50	3.43	0	-25618	17523	16686	15703	14866	13883	17105	15285	41	4750	500	9820	10	1	8260000	1239	25.82	1.28	12	4.24	581.00	11702.00	20200	20240402	-25.74	8520	20230426	76.06	20200	-25.74	20240402	12570	19.33	20240102	20200	-25.74	20240402	8520	76.06	20230426	7.59	N	045660	500	41 억		283266	N	N	0	N	00	N
126	20240408	120432	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14940	-910	5	-5.74	4952391380	332085	77.24	15750	15850	14510	20600	11100	15850	14910.79	3.43	0	-22303	17523	16686	15703	14866	13883	17105	15285	41	4750	500	9820	10	1	8260000	1234	25.71	1.28	12	4.02	581.00	11702.00	20200	20240402	-26.04	8520	20230426	75.35	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	8520	75.35	20230426	7.59	N	045660	500	41 억		283266	N	N	0	N	00	N
127	20240408	110433	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14830	-1020	5	-6.44	4715131270	316151	73.54	15750	15850	14510	20600	11100	15850	14911.83	3.43	0	-19206	17523	16686	15703	14866	13883	17105	15285	41	4750	500	9820	10	1	8260000	1225	25.52	1.27	12	3.83	581.00	11702.00	20200	20240402	-26.58	8520	20230426	74.06	20200	-26.58	20240402	12570	17.98	20240102	20200	-26.58	20240402	8520	74.06	20230426	7.59	N	045660	500	41 억		283266	N	N	0	N	00	N
128	20240408	100428	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	14800	-1050	5	-6.62	4120339490	276003	64.20	15750	15850	14510	20600	11100	15850	14925.96	3.43	0	-17603	17523	16686	15703	14866	13883	17105	15285	41	4750	500	9820	10	1	8260000	1222	25.47	1.26	12	3.34	581.00	11702.00	20200	20240402	-26.73	8520	20230426	73.71	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	8520	73.71	20230426	7.59	N	045660	500	41 억		283266	N	N	0	N	00	N
129	20240408	090432	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	15390	-460	5	-2.90	746298570	48190	11.21	15750	15850	14980	20600	11100	15850	15480.54	3.43	0	1537	17523	16686	15703	14866	13883	17105	15285	41	4750	500	9820	10	1	8260000	1271	26.49	1.32	12	0.58	581.00	11702.00	20200	20240402	-23.81	8520	20230426	80.63	20200	-23.81	20240402	12570	22.43	20240102	20200	-23.81	20240402	8520	80.63	20230426	7.59	N	045660	500	41 억		283266	N	N	0	N	00	N
130	20240405	160431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15850	550	2	3.59	6697743370	424690	41.23	15310	16540	14720	19890	10710	15300	15772.78	3.43	0	627	20940	18120	16570	13750	12200	17345	12975	41	4590	500	9480	10	1	8260000	1309	27.28	1.35	12	5.14	581.00	11702.00	20200	20240402	-21.53	8520	20230426	86.03	20200	-21.53	20240402	12570	26.09	20240102	20200	-21.53	20240402	8520	86.03	20230426	7.57	N	045660	500	41 억		283152	N	N	0	N	00	N
131	20240405	150428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15640	340	2	2.22	6387687810	404973	39.31	15310	16540	14720	19890	10710	15300	15775.18	3.43	0	-1044	20940	18120	16570	13750	12200	17345	12975	41	4590	500	9480	10	1	8260000	1292	26.92	1.34	12	4.90	581.00	11702.00	20200	20240402	-22.57	8520	20230426	83.57	20200	-22.57	20240402	12570	24.42	20240102	20200	-22.57	20240402	8520	83.57	20230426	7.57	N	045660	500	41 억		283152	N	N	0	N	00	N
132	20240405	140427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15630	330	2	2.16	6119881000	387837	37.65	15310	16540	14720	19890	10710	15300	15781.69	3.43	0	1913	20940	18120	16570	13750	12200	17345	12975	41	4590	500	9480	10	1	8260000	1291	26.90	1.34	12	4.70	581.00	11702.00	20200	20240402	-22.62	8520	20230426	83.45	20200	-22.62	20240402	12570	24.34	20240102	20200	-22.62	20240402	8520	83.45	20230426	7.57	N	045660	500	41 억		283152	N	N	0	N	00	N
133	20240405	130427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15610	310	2	2.03	5548110880	351566	34.13	15310	16540	14720	19890	10710	15300	15783.55	3.43	0	306	20940	18120	16570	13750	12200	17345	12975	41	4590	500	9480	10	1	8260000	1289	26.87	1.33	12	4.26	581.00	11702.00	20200	20240402	-22.72	8520	20230426	83.22	20200	-22.72	20240402	12570	24.18	20240102	20200	-22.72	20240402	8520	83.22	20230426	7.57	N	045660	500	41 억		283152	N	N	0	N	00	N
134	20240405	120428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15500	200	2	1.31	5205128250	329350	31.97	15310	16540	14720	19890	10710	15300	15806.94	3.43	0	2341	20940	18120	16570	13750	12200	17345	12975	41	4590	500	9480	10	1	8260000	1280	26.68	1.32	12	3.99	581.00	11702.00	20200	20240402	-23.27	8520	20230426	81.92	20200	-23.27	20240402	12570	23.31	20240102	20200	-23.27	20240402	8520	81.92	20230426	7.57	N	045660	500	41 억		283152	N	N	0	N	00	N
135	20240405	110430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15890	590	2	3.86	4287279860	270154	26.22	15310	16540	14720	19890	10710	15300	15873.48	3.43	0	-4558	20940	18120	16570	13750	12200	17345	12975	41	4590	500	9480	10	1	8260000	1313	27.35	1.36	12	3.27	581.00	11702.00	20200	20240402	-21.34	8520	20230426	86.50	20200	-21.34	20240402	12570	26.41	20240102	20200	-21.34	20240402	8520	86.50	20230426	7.57	N	045660	500	41 억		283152	N	N	0	N	00	N
136	20240405	100357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16270	970	2	6.34	3266301180	206760	20.07	15310	16540	14720	19890	10710	15300	15801.80	3.43	0	-15179	20940	18120	16570	13750	12200	17345	12975	41	4590	500	9480	10	1	8260000	1344	28.00	1.39	12	2.50	581.00	11702.00	20200	20240402	-19.46	8520	20230426	90.96	20200	-19.46	20240402	12570	29.44	20240102	20200	-19.46	20240402	8520	90.96	20230426	7.57	N	045660	500	41 억		283152	N	N	0	N	00	N
137	20240405	090424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15350	50	2	0.33	501044770	33219	3.22	15310	15350	14720	19890	10710	15300	15071.00	3.43	0	-2613	20940	18120	16570	13750	12200	17345	12975	41	4590	500	9480	10	1	8260000	1268	26.42	1.31	12	0.40	581.00	11702.00	20200	20240402	-24.01	8520	20230426	80.16	20200	-24.01	20240402	12570	22.12	20240102	20200	-24.01	20240402	8520	80.16	20230426	7.57	N	045660	500	41 억		283152	N	N	0	N	00	N
138	20240404	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15300	-3800	5	-19.90	16947773460	1015290	214.25	19270	19390	15020	24800	13370	19100	16694.27	4.16	0	-65714	20766	19932	19366	18532	17966	20350	18950	41	5700	500	11840	10	1	8260000	1264	26.33	1.31	12	12.29	581.00	11702.00	20200	20240402	-24.26	8520	20230426	79.58	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	8520	79.58	20230426	7.66	N	045660	500	41 억		343734	N	N	0	N	00	N
139	20240404	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15530	-3570	5	-18.69	14590014040	861444	181.78	19270	19390	15320	24800	13370	19100	16936.68	4.16	0	-77472	20766	19932	19366	18532	17966	20350	18950	41	5700	500	11840	10	1	8260000	1283	26.73	1.33	12	10.43	581.00	11702.00	20200	20240402	-23.12	8520	20230426	82.28	20200	-23.12	20240402	12570	23.55	20240102	20200	-23.12	20240402	8520	82.28	20230426	7.66	N	045660	500	41 억		343734	N	N	0	N	00	N
140	20240404	140424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16500	-2600	5	-13.61	10638483530	610787	128.89	19270	19390	15960	24800	13370	19100	17417.65	4.16	0	-63105	20766	19932	19366	18532	17966	20350	18950	41	5700	500	11840	10	1	8260000	1363	28.40	1.41	12	7.39	581.00	11702.00	20200	20240402	-18.32	8520	20230426	93.66	20200	-18.32	20240402	12570	31.26	20240102	20200	-18.32	20240402	8520	93.66	20230426	7.66	N	045660	500	41 억		343734	N	N	0	N	00	N
141	20240404	130420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16790	-2310	5	-12.09	7162773570	399594	84.32	19270	19390	16680	24800	13370	19100	17925.11	4.16	0	-27544	20766	19932	19366	18532	17966	20350	18950	41	5700	500	11840	10	1	8260000	1387	28.90	1.43	12	4.84	581.00	11702.00	20200	20240402	-16.88	8520	20230426	97.07	20200	-16.88	20240402	12570	33.57	20240102	20200	-16.88	20240402	8520	97.07	20230426	7.66	N	045660	500	41 억		343734	N	N	0	N	00	N
142	20240404	120422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17940	-1160	5	-6.07	3482626620	186572	39.37	19270	19390	17940	24800	13370	19100	18666.38	4.16	0	-7866	20766	19932	19366	18532	17966	20350	18950	41	5700	500	11840	10	1	8260000	1482	30.88	1.53	12	2.26	581.00	11702.00	20200	20240402	-11.19	8520	20230426	110.56	20200	-11.19	20240402	12570	42.72	20240102	20200	-11.19	20240402	8520	110.56	20230426	7.66	N	045660	500	41 억		343734	N	N	0	N	00	N
143	20240404	110422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18680	-420	5	-2.20	2327231620	123697	26.10	19270	19390	18540	24800	13370	19100	18813.96	4.16	0	2036	20766	19932	19366	18532	17966	20350	18950	41	5700	500	11840	10	1	8260000	1543	32.15	1.60	12	1.50	581.00	11702.00	20200	20240402	-7.52	8520	20230426	119.25	20200	-7.52	20240402	12570	48.61	20240102	20200	-7.52	20240402	8520	119.25	20230426	7.66	N	045660	500	41 억		343734	N	N	0	N	00	N
144	20240404	100422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18750	-350	5	-1.83	1767742600	93690	19.77	19270	19390	18550	24800	13370	19100	18867.98	4.16	0	-2544	20766	19932	19366	18532	17966	20350	18950	41	5700	500	11840	10	1	8260000	1549	32.27	1.60	12	1.13	581.00	11702.00	20200	20240402	-7.18	8520	20230426	120.07	20200	-7.18	20240402	12570	49.16	20240102	20200	-7.18	20240402	8520	120.07	20230426	7.66	N	045660	500	41 억		343734	N	N	0	N	00	N
145	20240404	090422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19120	20	2	0.10	206632830	10717	2.26	19270	19390	19120	24800	13370	19100	19280.93	4.16	0	-2017	20766	19932	19366	18532	17966	20350	18950	41	5700	500	11840	10	1	8260000	1579	32.91	1.63	12	0.13	581.00	11702.00	20200	20240402	-5.35	8520	20230426	124.41	20200	-5.35	20240402	12570	52.11	20240102	20200	-5.35	20240402	8520	124.41	20230426	7.66	N	045660	500	41 억		343734	N	N	0	N	00	N
146	20240403	160423	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19100	-380	5	-1.95	9188937240	471906	43.85	19010	20200	18800	25300	13640	19480	19472.23	4.39	0	-16344	22100	20790	18890	17580	15680	21445	18235	41	5820	500	12070	10	1	8260000	1578	32.87	1.63	12	5.71	581.00	11702.00	20200	20240402	-5.45	8520	20230426	124.18	20200	0.00	20240402	12570	51.95	20240102	20200	-5.45	20240402	8520	124.18	20230426	7.66	N	045660	500	41 억		362318	N	N	0	N	00	N
147	20240403	150420	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19070	-410	5	-2.10	8885305150	456017	42.38	19010	20200	18800	25300	13640	19480	19484.59	4.39	0	-16732	22100	20790	18890	17580	15680	21445	18235	41	5820	500	12070	10	1	8260000	1575	32.82	1.63	12	5.52	581.00	11702.00	20200	20240402	-5.59	8520	20230426	123.83	20200	0.00	20240402	12570	51.71	20240102	20200	-5.59	20240402	8520	123.83	20230426	7.66	N	045660	500	41 억		362318	N	N	0	N	00	N
148	20240403	140418	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19390	-90	5	-0.46	8457074590	433780	40.31	19010	20200	18800	25300	13640	19480	19496.23	4.39	0	-11931	22100	20790	18890	17580	15680	21445	18235	41	5820	500	12070	10	1	8260000	1602	33.37	1.66	12	5.25	581.00	11702.00	20200	20240402	-4.01	8520	20230426	127.58	20200	0.00	20240402	12570	54.26	20240102	20200	-4.01	20240402	8520	127.58	20230426	7.66	N	045660	500	41 억		362318	N	N	0	N	00	N
149	20240403	130419	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19320	-160	5	-0.82	8231312490	422074	39.22	19010	20200	18800	25300	13640	19480	19502.07	4.39	0	-9116	22100	20790	18890	17580	15680	21445	18235	41	5820	500	12070	10	1	8260000	1596	33.25	1.65	12	5.11	581.00	11702.00	20200	20240402	-4.36	8520	20230426	126.76	20200	0.00	20240402	12570	53.70	20240102	20200	-4.36	20240402	8520	126.76	20230426	7.66	N	045660	500	41 억		362318	N	N	0	N	00	N
150	20240403	120420	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19540	60	2	0.31	7749551830	397450	36.93	19010	20200	18800	25300	13640	19480	19498.18	4.39	0	-1145	22100	20790	18890	17580	15680	21445	18235	41	5820	500	12070	10	1	8260000	1614	33.63	1.67	12	4.81	581.00	11702.00	20200	20240402	-3.27	8520	20230426	129.34	20200	0.00	20240402	12570	55.45	20240102	20200	-3.27	20240402	8520	129.34	20230426	7.66	N	045660	500	41 억		362318	N	N	0	N	00	N
151	20240403	110419	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19190	-290	5	-1.49	7088688170	363011	33.73	19010	20200	18800	25300	13640	19480	19527.49	4.39	0	4626	22100	20790	18890	17580	15680	21445	18235	41	5820	500	12070	10	1	8260000	1585	33.03	1.64	12	4.39	581.00	11702.00	20200	20240402	-5.00	8520	20230426	125.23	20200	0.00	20240402	12570	52.67	20240102	20200	-5.00	20240402	8520	125.23	20230426	7.66	N	045660	500	41 억		362318	N	N	0	N	00	N
152	20240403	100420	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19730	250	2	1.28	5858418270	299538	27.84	19010	20200	18800	25300	13640	19480	19558.21	4.39	0	-5601	22100	20790	18890	17580	15680	21445	18235	41	5820	500	12070	10	1	8260000	1630	33.96	1.69	12	3.63	581.00	11702.00	20200	20240402	-2.33	8520	20230426	131.57	20200	0.00	20240402	12570	56.96	20240102	20200	-2.33	20240402	8520	131.57	20230426	7.66	N	045660	500	41 억		362318	N	N	0	N	00	N
153	20240403	090421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18920	-560	5	-2.87	1230290490	64799	6.02	19010	19350	18800	25300	13640	19480	18985.52	4.39	0	-3277	22100	20790	18890	17580	15680	21445	18235	41	5820	500	12070	10	1	8260000	1563	32.56	1.62	12	0.78	581.00	11702.00	20200	20240402	-6.34	8520	20230426	122.07	20200	-6.34	20240402	12570	50.52	20240102	20200	-6.34	20240402	8520	122.07	20230426	7.66	N	045660	500	41 억		362318	N	N	0	N	00	N
154	20240402	160411	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19480	1850	2	10.49	19937974650	1054321	558.62	17650	20200	16990	22900	12350	17630	18909.33	4.47	0	-4346	18170	17900	17470	17200	16770	18035	17335	41	5270	500	10930	10	1	8260000	1609	33.53	1.66	12	12.76	581.00	11702.00	20200	20240402	-3.56	8460	20230328	130.26	20200	-3.56	20240402	12570	54.97	20240102	20200	-3.56	20240402	8520	128.64	20230426	7.71	N	045660	500	41 억		369411	N	N	0	N	00	N
155	20240402	150418	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	19090	1460	2	8.28	10661872120	580117	307.37	17650	19800	16990	22900	12350	17630	18378.83	4.47	0	-17581	18170	17900	17470	17200	16770	18035	17335	41	5270	500	10930	10	1	8260000	1577	32.86	1.63	12	7.02	581.00	11702.00	19800	20240402	-3.59	8460	20230328	125.65	19800	-3.59	20240402	12570	51.87	20240102	19800	-3.59	20240402	8520	124.06	20230426	7.71	N	045660	500	41 억		369411	N	N	0	N	00	N
156	20240402	140420	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	18060	430	2	2.44	4712749040	267602	141.79	17650	18190	16990	22900	12350	17630	17611.04	4.47	0	-18794	18170	17900	17470	17200	16770	18035	17335	41	5270	500	10930	10	1	8260000	1492	31.08	1.54	12	3.24	581.00	11702.00	18190	20240328	-0.71	8460	20230328	113.48	18190	0.00	20240328	12570	43.68	20240102	18190	-0.71	20240328	8520	111.97	20230426	7.71	N	045660	500	41 억		369411	N	N	0	N	00	N
157	20240402	130414	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17930	300	2	1.70	4066407030	231662	122.74	17650	18190	16990	22900	12350	17630	17553.19	4.47	0	-23462	18170	17900	17470	17200	16770	18035	17335	41	5270	500	10930	10	1	8260000	1481	30.86	1.53	12	2.80	581.00	11702.00	18190	20240328	-1.43	8460	20230328	111.94	18190	0.00	20240328	12570	42.64	20240102	18190	-1.43	20240328	8520	110.45	20230426	7.71	N	045660	500	41 억		369411	N	N	0	N	00	N
158	20240402	120413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17540	-90	5	-0.51	2423946780	139949	74.15	17650	17800	16990	22900	12350	17630	17320.22	4.47	0	-31268	18170	17900	17470	17200	16770	18035	17335	41	5270	500	10930	10	1	8260000	1449	30.19	1.50	12	1.69	581.00	11702.00	18190	20240328	-3.57	8460	20230328	107.33	18190	-3.57	20240328	12570	39.54	20240102	18190	-3.57	20240328	8520	105.87	20230426	7.71	N	045660	500	41 억		369411	N	N	0	N	00	N
159	20240402	110414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17550	-80	5	-0.45	2104407740	121716	64.49	17650	17800	16990	22900	12350	17630	17289.49	4.47	0	-31440	18170	17900	17470	17200	16770	18035	17335	41	5270	500	10930	10	1	8260000	1450	30.21	1.50	12	1.47	581.00	11702.00	18190	20240328	-3.52	8460	20230328	107.45	18190	-3.52	20240328	12570	39.62	20240102	18190	-3.52	20240328	8520	105.99	20230426	7.71	N	045660	500	41 억		369411	N	N	0	N	00	N
160	20240402	100414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17220	-410	5	-2.33	1619788830	93770	49.68	17650	17800	16990	22900	12350	17630	17274.06	4.47	0	-31207	18170	17900	17470	17200	16770	18035	17335	41	5270	500	10930	10	1	8260000	1422	29.64	1.47	12	1.14	581.00	11702.00	18190	20240328	-5.33	8460	20230328	103.55	18190	-5.33	20240328	12570	36.99	20240102	18190	-5.33	20240328	8520	102.11	20230426	7.71	N	045660	500	41 억		369411	N	N	0	N	00	N
161	20240402	090413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17700	70	2	0.40	157577300	8890	4.71	17650	17800	17650	22900	12350	17630	17725.23	4.47	0	2069	18170	17900	17470	17200	16770	18035	17335	41	5270	500	10930	10	1	8260000	1462	30.46	1.51	12	0.11	581.00	11702.00	18190	20240328	-2.69	8460	20230328	109.22	18190	-2.69	20240328	12570	40.81	20240102	18190	-2.69	20240328	8520	107.75	20230426	7.71	N	045660	500	41 억		369411	N	N	0	N	00	N
162	20240401	160412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17630	620	2	3.64	3266709950	187036	73.98	17040	17740	17040	22100	11910	17010	17466.51	4.16	0	23470	18743	17876	17133	16266	15523	17505	15895	41	5090	500	10540	10	1	8260000	1456	30.34	1.51	12	2.26	581.00	11702.00	18190	20240328	-3.08	8360	20230327	110.89	18190	-3.08	20240328	12570	40.25	20240102	18190	-3.08	20240328	8520	106.92	20230426	7.38	N	045660	500	41 억		343975	N	N	0	N	00	N
163	20240401	150413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17560	550	2	3.23	3029877340	173568	68.66	17040	17740	17040	22100	11910	17010	17457.72	4.16	0	21946	18743	17876	17133	16266	15523	17505	15895	41	5090	500	10540	10	1	8260000	1450	30.22	1.50	12	2.10	581.00	11702.00	18190	20240328	-3.46	8360	20230327	110.05	18190	-3.46	20240328	12570	39.70	20240102	18190	-3.46	20240328	8520	106.10	20230426	7.38	N	045660	500	41 억		343975	N	N	0	N	00	N
164	20240401	140411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17380	370	2	2.18	2735819420	156715	61.99	17040	17740	17040	22100	11910	17010	17458.72	4.16	0	14522	18743	17876	17133	16266	15523	17505	15895	41	5090	500	10540	10	1	8260000	1436	29.91	1.49	12	1.90	581.00	11702.00	18190	20240328	-4.45	8360	20230327	107.89	18190	-4.45	20240328	12570	38.27	20240102	18190	-4.45	20240328	8520	103.99	20230426	7.38	N	045660	500	41 억		343975	N	N	0	N	00	N
165	20240401	130411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17400	390	2	2.29	2517606760	144168	57.03	17040	17740	17040	22100	11910	17010	17464.58	4.16	0	17597	18743	17876	17133	16266	15523	17505	15895	41	5090	500	10540	10	1	8260000	1437	29.95	1.49	12	1.75	581.00	11702.00	18190	20240328	-4.34	8360	20230327	108.13	18190	-4.34	20240328	12570	38.42	20240102	18190	-4.34	20240328	8520	104.23	20230426	7.38	N	045660	500	41 억		343975	N	N	0	N	00	N
166	20240401	120414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17370	360	2	2.12	2023257390	115558	45.71	17040	17740	17040	22100	11910	17010	17510.75	4.16	0	24978	18743	17876	17133	16266	15523	17505	15895	41	5090	500	10540	10	1	8260000	1435	29.90	1.48	12	1.40	581.00	11702.00	18190	20240328	-4.51	8360	20230327	107.78	18190	-4.51	20240328	12570	38.19	20240102	18190	-4.51	20240328	8520	103.87	20230426	7.38	N	045660	500	41 억		343975	N	N	0	N	00	N
167	20240401	110413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17370	360	2	2.12	1893969940	108122	42.77	17040	17740	17040	22100	11910	17010	17519.33	4.16	0	26108	18743	17876	17133	16266	15523	17505	15895	41	5090	500	10540	10	1	8260000	1435	29.90	1.48	12	1.31	581.00	11702.00	18190	20240328	-4.51	8360	20230327	107.78	18190	-4.51	20240328	12570	38.19	20240102	18190	-4.51	20240328	8520	103.87	20230426	7.38	N	045660	500	41 억		343975	N	N	0	N	00	N
168	20240401	100411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17680	670	2	3.94	1592740400	90942	35.97	17040	17740	17040	22100	11910	17010	17516.59	4.16	0	31718	18743	17876	17133	16266	15523	17505	15895	41	5090	500	10540	10	1	8260000	1460	30.43	1.51	12	1.10	581.00	11702.00	18190	20240328	-2.80	8360	20230327	111.48	18190	-2.80	20240328	12570	40.65	20240102	18190	-2.80	20240328	8520	107.51	20230426	7.38	N	045660	500	41 억		343975	N	N	0	N	00	N
169	20240401	090411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17400	390	2	2.29	237487710	13773	5.45	17040	17430	17040	22100	11910	17010	17251.77	4.16	0	7033	18743	17876	17133	16266	15523	17505	15895	41	5090	500	10540	10	1	8260000	1437	29.95	1.49	12	0.17	581.00	11702.00	18190	20240328	-4.34	8360	20230327	108.13	18190	-4.34	20240328	12570	38.42	20240102	18190	-4.34	20240328	8520	104.23	20230426	7.38	N	045660	500	41 억		343975	N	N	0	N	00	N