KissMeData/043360/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	160513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2330	10	2	0.43	13139425	5678	74.76	2320	2335	2300	3015	1625	2320	2313.94	0.22	0	46	2360	2340	2300	2280	2240	2350	2290	45	695	500	1620	5	1	9000000	210	-9.75	0.49	12	0.06	-239.00	4801.00	3390	20230518	-31.27	2230	20240419	4.48	3215	-27.53	20240126	2230	4.48	20240419	3390	-31.27	20230518	2230	4.48	20240419	0.00	N	043360	500	45 억		20119	N	N	0	N	00	N
3	20240430	150517	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-20	5	-0.86	11645295	5034	66.28	2320	2335	2300	3015	1625	2320	2313.33	0.22	0	54	2360	2340	2300	2280	2240	2350	2290	45	695	500	1620	5	1	9000000	207	-9.62	0.48	12	0.06	-239.00	4801.00	3390	20230518	-32.15	2230	20240419	3.14	3215	-28.46	20240126	2230	3.14	20240419	3390	-32.15	20230518	2230	3.14	20240419	0.00	N	043360	500	45 억		20119	N	N	0	N	00	N
4	20240430	140518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2305	-15	5	-0.65	10546800	4557	60.00	2320	2335	2300	3015	1625	2320	2314.42	0.22	0	54	2360	2340	2300	2280	2240	2350	2290	45	695	500	1620	5	1	9000000	207	-9.64	0.48	12	0.05	-239.00	4801.00	3390	20230518	-32.01	2230	20240419	3.36	3215	-28.30	20240126	2230	3.36	20240419	3390	-32.01	20230518	2230	3.36	20240419	0.00	N	043360	500	45 억		20119	N	N	0	N	00	N
5	20240430	130517	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2335	15	2	0.65	10544495	4556	59.99	2320	2335	2300	3015	1625	2320	2314.42	0.22	0	54	2360	2340	2300	2280	2240	2350	2290	45	695	500	1620	5	1	9000000	210	-9.77	0.49	12	0.05	-239.00	4801.00	3390	20230518	-31.12	2230	20240419	4.71	3215	-27.37	20240126	2230	4.71	20240419	3390	-31.12	20230518	2230	4.71	20240419	0.00	N	043360	500	45 억		20119	N	N	0	N	00	N
6	20240430	120518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2330	10	2	0.43	8027980	3478	45.79	2320	2335	2300	3015	1625	2320	2308.22	0.22	0	54	2360	2340	2300	2280	2240	2350	2290	45	695	500	1620	5	1	9000000	210	-9.75	0.49	12	0.04	-239.00	4801.00	3390	20230518	-31.27	2230	20240419	4.48	3215	-27.53	20240126	2230	4.48	20240419	3390	-31.27	20230518	2230	4.48	20240419	0.00	N	043360	500	45 억		20119	N	N	0	N	00	N
7	20240430	110516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2335	15	2	0.65	6018235	2605	34.30	2320	2335	2300	3015	1625	2320	2310.26	0.22	0	54	2360	2340	2300	2280	2240	2350	2290	45	695	500	1620	5	1	9000000	210	-9.77	0.49	12	0.03	-239.00	4801.00	3390	20230518	-31.12	2230	20240419	4.71	3215	-27.37	20240126	2230	4.71	20240419	3390	-31.12	20230518	2230	4.71	20240419	0.00	N	043360	500	45 억		20119	N	N	0	N	00	N
8	20240430	100515	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	0	3	0.00	5600545	2425	31.93	2320	2320	2300	3015	1625	2320	2309.50	0.22	0	54	2360	2340	2300	2280	2240	2350	2290	45	695	500	1620	5	1	9000000	209	-9.71	0.48	12	0.03	-239.00	4801.00	3390	20230518	-31.56	2230	20240419	4.04	3215	-27.84	20240126	2230	4.04	20240419	3390	-31.56	20230518	2230	4.04	20240419	0.00	N	043360	500	45 억		20119	N	N	0	N	00	N
9	20240430	090524	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-20	5	-0.86	4347970	1881	24.77	2320	2320	2300	3015	1625	2320	2311.52	0.22	0	50	2360	2340	2300	2280	2240	2350	2290	45	695	500	1620	5	1	9000000	207	-9.62	0.48	12	0.02	-239.00	4801.00	3390	20230518	-32.15	2230	20240419	3.14	3215	-28.46	20240126	2230	3.14	20240419	3390	-32.15	20230518	2230	3.14	20240419	0.00	N	043360	500	45 억		20119	N	N	0	N	00	N
10	20240429	160505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	30	2	1.31	17423120	7595	319.92	2290	2320	2260	2975	1605	2290	2293.89	0.22	0	23	2366	2327	2296	2257	2226	2312	2242	45	685	500	1600	5	1	9000000	209	-9.71	0.48	12	0.08	-239.00	4801.00	3390	20230518	-31.56	2230	20240419	4.04	3215	-27.84	20240126	2230	4.04	20240419	3390	-31.56	20230518	2230	4.04	20240419	0.00	N	043360	500	45 억		20071	N	N	0	N	00	N
11	20240429	150516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2290	0	3	0.00	12384165	5420	228.31	2290	2320	2260	2975	1605	2290	2284.90	0.22	0	48	2366	2327	2296	2257	2226	2312	2242	45	685	500	1600	5	1	9000000	206	-9.58	0.48	12	0.06	-239.00	4801.00	3390	20230518	-32.45	2230	20240419	2.69	3215	-28.77	20240126	2230	2.69	20240419	3390	-32.45	20230518	2230	2.69	20240419	0.00	N	043360	500	45 억		20071	N	N	0	N	00	N
12	20240429	140459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2290	0	3	0.00	12384165	5420	228.31	2290	2320	2260	2975	1605	2290	2284.90	0.22	0	48	2366	2327	2296	2257	2226	2312	2242	45	685	500	1600	5	1	9000000	206	-9.58	0.48	12	0.06	-239.00	4801.00	3390	20230518	-32.45	2230	20240419	2.69	3215	-28.77	20240126	2230	2.69	20240419	3390	-32.45	20230518	2230	2.69	20240419	0.00	N	043360	500	45 억		20071	N	N	0	N	00	N
13	20240429	130516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2265	-25	5	-1.09	10297310	4500	189.55	2290	2320	2260	2975	1605	2290	2288.29	0.22	0	48	2366	2327	2296	2257	2226	2312	2242	45	685	500	1600	5	1	9000000	204	-9.48	0.47	12	0.05	-239.00	4801.00	3390	20230518	-33.19	2230	20240419	1.57	3215	-29.55	20240126	2230	1.57	20240419	3390	-33.19	20230518	2230	1.57	20240419	0.00	N	043360	500	45 억		20071	N	N	0	N	00	N
14	20240429	120515	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2305	15	2	0.66	10110095	4418	186.10	2290	2320	2260	2975	1605	2290	2288.39	0.22	0	48	2366	2327	2296	2257	2226	2312	2242	45	685	500	1600	5	1	9000000	207	-9.64	0.48	12	0.05	-239.00	4801.00	3390	20230518	-32.01	2230	20240419	3.36	3215	-28.30	20240126	2230	3.36	20240419	3390	-32.01	20230518	2230	3.36	20240419	0.00	N	043360	500	45 억		20071	N	N	0	N	00	N
15	20240429	110503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2305	15	2	0.66	10107790	4417	186.06	2290	2320	2260	2975	1605	2290	2288.38	0.22	0	48	2366	2327	2296	2257	2226	2312	2242	45	685	500	1600	5	1	9000000	207	-9.64	0.48	12	0.05	-239.00	4801.00	3390	20230518	-32.01	2230	20240419	3.36	3215	-28.30	20240126	2230	3.36	20240419	3390	-32.01	20230518	2230	3.36	20240419	0.00	N	043360	500	45 억		20071	N	N	0	N	00	N
16	20240429	100515	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	30	2	1.31	6518125	2842	119.71	2290	2320	2290	2975	1605	2290	2293.50	0.22	0	12	2366	2327	2296	2257	2226	2312	2242	45	685	500	1600	5	1	9000000	209	-9.71	0.48	12	0.03	-239.00	4801.00	3390	20230518	-31.56	2230	20240419	4.04	3215	-27.84	20240126	2230	4.04	20240419	3390	-31.56	20230518	2230	4.04	20240419	0.00	N	043360	500	45 억		20071	N	N	0	N	00	N
17	20240429	090516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2290	0	3	0.00	1667215	728	30.67	2290	2295	2290	2975	1605	2290	2290.13	0.22	0	-13	2366	2327	2296	2257	2226	2312	2242	45	685	500	1600	5	1	9000000	206	-9.58	0.48	12	0.01	-239.00	4801.00	3390	20230518	-32.45	2230	20240419	2.69	3215	-28.77	20240126	2230	2.69	20240419	3390	-32.45	20230518	2230	2.69	20240419	0.00	N	043360	500	45 억		20071	N	N	0	N	00	N
18	20240426	160514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2290	-35	5	-1.51	5444805	2374	44.57	2325	2335	2265	3020	1630	2325	2293.52	0.22	0	-127	2398	2361	2343	2306	2288	2352	2297	45	695	500	1620	5	1	9000000	206	-9.58	0.48	12	0.03	-239.00	4801.00	3390	20230518	-32.45	2230	20240419	2.69	3215	-28.77	20240126	2230	2.69	20240419	3390	-32.45	20230518	2230	2.69	20240419	0.00	N	043360	500	45 억		20198	N	N	0	N	00	N
19	20240426	150514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2295	-30	5	-1.29	4181115	1825	34.27	2325	2335	2265	3020	1630	2325	2291.02	0.22	0	-127	2398	2361	2343	2306	2288	2352	2297	45	695	500	1620	5	1	9000000	207	-9.60	0.48	12	0.02	-239.00	4801.00	3390	20230518	-32.30	2230	20240419	2.91	3215	-28.62	20240126	2230	2.91	20240419	3390	-32.30	20230518	2230	2.91	20240419	0.00	N	043360	500	45 억		20198	N	N	0	N	00	N
20	20240426	140512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	-5	5	-0.22	4086820	1784	33.50	2325	2335	2265	3020	1630	2325	2290.82	0.22	0	-127	2398	2361	2343	2306	2288	2352	2297	45	695	500	1620	5	1	9000000	209	-9.71	0.48	12	0.02	-239.00	4801.00	3390	20230518	-31.56	2230	20240419	4.04	3215	-27.84	20240126	2230	4.04	20240419	3390	-31.56	20230518	2230	4.04	20240419	0.00	N	043360	500	45 억		20198	N	N	0	N	00	N
21	20240426	130512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2335	10	2	0.43	2714310	1181	22.17	2325	2335	2280	3020	1630	2325	2298.31	0.22	0	-127	2398	2361	2343	2306	2288	2352	2297	45	695	500	1620	5	1	9000000	210	-9.77	0.49	12	0.01	-239.00	4801.00	3390	20230518	-31.12	2230	20240419	4.71	3215	-27.37	20240126	2230	4.71	20240419	3390	-31.12	20230518	2230	4.71	20240419	0.00	N	043360	500	45 억		20198	N	N	0	N	00	N
22	20240426	120512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-25	5	-1.08	2454340	1068	20.05	2325	2325	2280	3020	1630	2325	2298.07	0.22	0	-127	2398	2361	2343	2306	2288	2352	2297	45	695	500	1620	5	1	9000000	207	-9.62	0.48	12	0.01	-239.00	4801.00	3390	20230518	-32.15	2230	20240419	3.14	3215	-28.46	20240126	2230	3.14	20240419	3390	-32.15	20230518	2230	3.14	20240419	0.00	N	043360	500	45 억		20198	N	N	0	N	00	N
23	20240426	110512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-25	5	-1.08	2442840	1063	19.96	2325	2325	2280	3020	1630	2325	2298.06	0.22	0	-127	2398	2361	2343	2306	2288	2352	2297	45	695	500	1620	5	1	9000000	207	-9.62	0.48	12	0.01	-239.00	4801.00	3390	20230518	-32.15	2230	20240419	3.14	3215	-28.46	20240126	2230	3.14	20240419	3390	-32.15	20230518	2230	3.14	20240419	0.00	N	043360	500	45 억		20198	N	N	0	N	00	N
24	20240426	100512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	-45	5	-1.94	1603015	695	13.05	2325	2325	2280	3020	1630	2325	2306.50	0.22	0	-127	2398	2361	2343	2306	2288	2352	2297	45	695	500	1620	5	1	9000000	205	-9.54	0.47	12	0.01	-239.00	4801.00	3390	20230518	-32.74	2230	20240419	2.24	3215	-29.08	20240126	2230	2.24	20240419	3390	-32.74	20230518	2230	2.24	20240419	0.00	N	043360	500	45 억		20198	N	N	0	N	00	N
25	20240426	090514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	0	3	0.00	764925	329	6.18	2325	2325	2325	3020	1630	2325	2325.00	0.22	0	-134	2398	2361	2343	2306	2288	2352	2297	45	695	500	1620	5	1	9000000	209	-9.73	0.48	12	0.00	-239.00	4801.00	3390	20230518	-31.42	2230	20240419	4.26	3215	-27.68	20240126	2230	4.26	20240419	3390	-31.42	20230518	2230	4.26	20240419	0.00	N	043360	500	45 억		20198	N	N	0	N	00	N
26	20240425	160509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	-55	5	-2.31	12532080	5326	124.18	2380	2380	2325	3090	1670	2380	2353.00	0.23	0	-454	2423	2401	2363	2341	2303	2412	2352	45	710	500	1660	5	1	9000000	209	-9.73	0.48	12	0.06	-239.00	4801.00	3390	20230518	-31.42	2230	20240419	4.26	3215	-27.68	20240126	2230	4.26	20240419	3390	-31.42	20230518	2230	4.26	20240419	0.00	N	043360	500	45 억		20635	N	N	0	N	00	N
27	20240425	150513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2355	-25	5	-1.05	10737155	4554	106.18	2380	2380	2330	3090	1670	2380	2357.74	0.23	0	-437	2423	2401	2363	2341	2303	2412	2352	45	710	500	1660	5	1	9000000	212	-9.85	0.49	12	0.05	-239.00	4801.00	3390	20230518	-30.53	2230	20240419	5.61	3215	-26.75	20240126	2230	5.61	20240419	3390	-30.53	20230518	2230	5.61	20240419	0.00	N	043360	500	45 억		20635	N	N	0	N	00	N
28	20240425	140510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	-20	5	-0.84	10713605	4544	105.95	2380	2380	2330	3090	1670	2380	2357.75	0.23	0	-437	2423	2401	2363	2341	2303	2412	2352	45	710	500	1660	5	1	9000000	212	-9.87	0.49	12	0.05	-239.00	4801.00	3390	20230518	-30.38	2230	20240419	5.83	3215	-26.59	20240126	2230	5.83	20240419	3390	-30.38	20230518	2230	5.83	20240419	0.00	N	043360	500	45 억		20635	N	N	0	N	00	N
29	20240425	130512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	-20	5	-0.84	9665075	4094	95.45	2380	2380	2330	3090	1670	2380	2360.79	0.23	0	-453	2423	2401	2363	2341	2303	2412	2352	45	710	500	1660	5	1	9000000	212	-9.87	0.49	12	0.05	-239.00	4801.00	3390	20230518	-30.38	2230	20240419	5.83	3215	-26.59	20240126	2230	5.83	20240419	3390	-30.38	20230518	2230	5.83	20240419	0.00	N	043360	500	45 억		20635	N	N	0	N	00	N
30	20240425	120510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	-20	5	-0.84	9665075	4094	95.45	2380	2380	2330	3090	1670	2380	2360.79	0.23	0	-453	2423	2401	2363	2341	2303	2412	2352	45	710	500	1660	5	1	9000000	212	-9.87	0.49	12	0.05	-239.00	4801.00	3390	20230518	-30.38	2230	20240419	5.83	3215	-26.59	20240126	2230	5.83	20240419	3390	-30.38	20230518	2230	5.83	20240419	0.00	N	043360	500	45 억		20635	N	N	0	N	00	N
31	20240425	110510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	-20	5	-0.84	9398395	3981	92.82	2380	2380	2330	3090	1670	2380	2360.81	0.23	0	-340	2423	2401	2363	2341	2303	2412	2352	45	710	500	1660	5	1	9000000	212	-9.87	0.49	12	0.04	-239.00	4801.00	3390	20230518	-30.38	2230	20240419	5.83	3215	-26.59	20240126	2230	5.83	20240419	3390	-30.38	20230518	2230	5.83	20240419	0.00	N	043360	500	45 억		20635	N	N	0	N	00	N
32	20240425	100510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2355	-25	5	-1.05	7714630	3263	76.08	2380	2380	2355	3090	1670	2380	2364.28	0.23	0	-171	2423	2401	2363	2341	2303	2412	2352	45	710	500	1660	5	1	9000000	212	-9.85	0.49	12	0.04	-239.00	4801.00	3390	20230518	-30.53	2230	20240419	5.61	3215	-26.75	20240126	2230	5.61	20240419	3390	-30.53	20230518	2230	5.61	20240419	0.00	N	043360	500	45 억		20635	N	N	0	N	00	N
33	20240425	090512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2365	-15	5	-0.63	2791635	1173	27.35	2380	2380	2365	3090	1670	2380	2379.91	0.23	0	-171	2423	2401	2363	2341	2303	2412	2352	45	710	500	1660	5	1	9000000	213	-9.90	0.49	12	0.01	-239.00	4801.00	3390	20230518	-30.24	2230	20240419	6.05	3215	-26.44	20240126	2230	6.05	20240419	3390	-30.24	20230518	2230	6.05	20240419	0.00	N	043360	500	45 억		20635	N	N	0	N	00	N
34	20240424	160509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2380	55	2	2.37	10151240	4289	35.85	2325	2385	2325	3020	1630	2325	2366.81	0.23	0	-386	2361	2342	2306	2287	2251	2352	2297	45	695	500	1620	5	1	9000000	214	-9.96	0.50	12	0.05	-239.00	4801.00	3390	20230518	-29.79	2230	20240419	6.73	3215	-25.97	20240126	2230	6.73	20240419	3390	-29.79	20230518	2230	6.73	20240419	0.00	N	043360	500	45 억		21021	N	N	0	N	00	N
35	20240424	150509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2380	55	2	2.37	9637160	4073	34.04	2325	2385	2325	3020	1630	2325	2366.11	0.23	0	-346	2361	2342	2306	2287	2251	2352	2297	45	695	500	1620	5	1	9000000	214	-9.96	0.50	12	0.05	-239.00	4801.00	3390	20230518	-29.79	2230	20240419	6.73	3215	-25.97	20240126	2230	6.73	20240419	3390	-29.79	20230518	2230	6.73	20240419	0.00	N	043360	500	45 억		21021	N	N	0	N	00	N
36	20240424	140508	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2370	45	2	1.94	2947585	1263	10.56	2325	2375	2325	3020	1630	2325	2333.80	0.23	0	-304	2361	2342	2306	2287	2251	2352	2297	45	695	500	1620	5	1	9000000	213	-9.92	0.49	12	0.01	-239.00	4801.00	3390	20230518	-30.09	2230	20240419	6.28	3215	-26.28	20240126	2230	6.28	20240419	3390	-30.09	20230518	2230	6.28	20240419	0.00	N	043360	500	45 억		21021	N	N	0	N	00	N
37	20240424	130513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	15	2	0.65	2105275	904	7.56	2325	2340	2325	3020	1630	2325	2328.84	0.23	0	-130	2361	2342	2306	2287	2251	2352	2297	45	695	500	1620	5	1	9000000	211	-9.79	0.49	12	0.01	-239.00	4801.00	3390	20230518	-30.97	2230	20240419	4.93	3215	-27.22	20240126	2230	4.93	20240419	3390	-30.97	20230518	2230	4.93	20240419	0.00	N	043360	500	45 억		21021	N	N	0	N	00	N
38	20240424	120510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	15	2	0.65	1564885	673	5.63	2325	2340	2325	3020	1630	2325	2325.24	0.23	0	-24	2361	2342	2306	2287	2251	2352	2297	45	695	500	1620	5	1	9000000	211	-9.79	0.49	12	0.01	-239.00	4801.00	3390	20230518	-30.97	2230	20240419	4.93	3215	-27.22	20240126	2230	4.93	20240419	3390	-30.97	20230518	2230	4.93	20240419	0.00	N	043360	500	45 억		21021	N	N	0	N	00	N
39	20240424	110507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	15	2	0.65	1564885	673	5.63	2325	2340	2325	3020	1630	2325	2325.24	0.23	0	-24	2361	2342	2306	2287	2251	2352	2297	45	695	500	1620	5	1	9000000	211	-9.79	0.49	12	0.01	-239.00	4801.00	3390	20230518	-30.97	2230	20240419	4.93	3215	-27.22	20240126	2230	4.93	20240419	3390	-30.97	20230518	2230	4.93	20240419	0.00	N	043360	500	45 억		21021	N	N	0	N	00	N
40	20240424	100507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	15	2	0.65	1127665	485	4.05	2325	2340	2325	3020	1630	2325	2325.08	0.23	0	-24	2361	2342	2306	2287	2251	2352	2297	45	695	500	1620	5	1	9000000	211	-9.79	0.49	12	0.01	-239.00	4801.00	3390	20230518	-30.97	2230	20240419	4.93	3215	-27.22	20240126	2230	4.93	20240419	3390	-30.97	20230518	2230	4.93	20240419	0.00	N	043360	500	45 억		21021	N	N	0	N	00	N
41	20240424	090509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	0	3	0.00	1122985	483	4.04	2325	2330	2325	3020	1630	2325	2325.02	0.23	0	-24	2361	2342	2306	2287	2251	2352	2297	45	695	500	1620	5	1	9000000	209	-9.73	0.48	12	0.01	-239.00	4801.00	3390	20230518	-31.42	2230	20240419	4.26	3215	-27.68	20240126	2230	4.26	20240419	3390	-31.42	20230518	2230	4.26	20240419	0.00	N	043360	500	45 억		21021	N	N	0	N	00	N
42	20240423	160454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	60	2	2.65	27540770	11964	74.39	2305	2325	2270	2940	1590	2265	2301.97	0.25	0	-1093	2331	2297	2281	2247	2231	2290	2240	45	675	500	1580	5	1	9000000	209	-9.73	0.48	12	0.13	-239.00	4801.00	3390	20230518	-31.42	2230	20240419	4.26	3215	-27.68	20240126	2230	4.26	20240419	3390	-31.42	20230518	2230	4.26	20240419	0.00	N	043360	500	45 억		22114	N	N	0	N	00	N
43	20240423	150507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	45	2	1.99	27138575	11791	73.32	2305	2315	2270	2940	1590	2265	2301.63	0.25	0	-965	2331	2297	2281	2247	2231	2290	2240	45	675	500	1580	5	1	9000000	208	-9.67	0.48	12	0.13	-239.00	4801.00	3390	20230518	-31.86	2230	20240419	3.59	3215	-28.15	20240126	2230	3.59	20240419	3390	-31.86	20230518	2230	3.59	20240419	0.00	N	043360	500	45 억		22114	N	N	0	N	00	N
44	20240423	140508	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	50	2	2.21	18992375	8271	51.43	2305	2315	2270	2940	1590	2265	2296.26	0.25	0	-942	2331	2297	2281	2247	2231	2290	2240	45	675	500	1580	5	1	9000000	208	-9.69	0.48	12	0.09	-239.00	4801.00	3390	20230518	-31.71	2230	20240419	3.81	3215	-27.99	20240126	2230	3.81	20240419	3390	-31.71	20230518	2230	3.81	20240419	0.00	N	043360	500	45 억		22114	N	N	0	N	00	N
45	20240423	130505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	45	2	1.99	17830245	7769	48.31	2305	2315	2270	2940	1590	2265	2295.05	0.25	0	-942	2331	2297	2281	2247	2231	2290	2240	45	675	500	1580	5	1	9000000	208	-9.67	0.48	12	0.09	-239.00	4801.00	3390	20230518	-31.86	2230	20240419	3.59	3215	-28.15	20240126	2230	3.59	20240419	3390	-31.86	20230518	2230	3.59	20240419	0.00	N	043360	500	45 억		22114	N	N	0	N	00	N
46	20240423	120506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2290	25	2	1.10	16871595	7354	45.73	2305	2315	2270	2940	1590	2265	2294.21	0.25	0	-573	2331	2297	2281	2247	2231	2290	2240	45	675	500	1580	5	1	9000000	206	-9.58	0.48	12	0.08	-239.00	4801.00	3390	20230518	-32.45	2230	20240419	2.69	3215	-28.77	20240126	2230	2.69	20240419	3390	-32.45	20230518	2230	2.69	20240419	0.00	N	043360	500	45 억		22114	N	N	0	N	00	N
47	20240423	110505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	15	2	0.66	14827135	6461	40.18	2305	2315	2270	2940	1590	2265	2294.87	0.25	0	186	2331	2297	2281	2247	2231	2290	2240	45	675	500	1580	5	1	9000000	205	-9.54	0.47	12	0.07	-239.00	4801.00	3390	20230518	-32.74	2230	20240419	2.24	3215	-29.08	20240126	2230	2.24	20240419	3390	-32.74	20230518	2230	2.24	20240419	0.00	N	043360	500	45 억		22114	N	N	0	N	00	N
48	20240423	100506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	50	2	2.21	14196595	6185	38.46	2305	2315	2270	2940	1590	2265	2295.33	0.25	0	457	2331	2297	2281	2247	2231	2290	2240	45	675	500	1580	5	1	9000000	208	-9.69	0.48	12	0.07	-239.00	4801.00	3390	20230518	-31.71	2230	20240419	3.81	3215	-27.99	20240126	2230	3.81	20240419	3390	-31.71	20230518	2230	3.81	20240419	0.00	N	043360	500	45 억		22114	N	N	0	N	00	N
49	20240423	090506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	15	2	0.66	1502200	655	4.07	2305	2305	2280	2940	1590	2265	2293.44	0.25	0	7	2331	2297	2281	2247	2231	2290	2240	45	675	500	1580	5	1	9000000	205	-9.54	0.47	12	0.01	-239.00	4801.00	3390	20230518	-32.74	2230	20240419	2.24	3215	-29.08	20240126	2230	2.24	20240419	3390	-32.74	20230518	2230	2.24	20240419	0.00	N	043360	500	45 억		22114	N	N	0	N	00	N
50	20240422	160506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2265	-15	5	-0.66	36836200	16082	75.67	2280	2315	2265	2960	1600	2280	2290.52	0.26	0	-1002	2406	2342	2286	2222	2166	2315	2195	45	680	500	1590	5	1	9000000	204	-9.48	0.47	12	0.18	-239.00	4801.00	3390	20230518	-33.19	2230	20240419	1.57	3215	-29.55	20240126	2230	1.57	20240419	3390	-33.19	20230518	2230	1.57	20240419	0.00	N	043360	500	45 억		23121	N	N	0	N	00	N
51	20240422	150504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2285	5	2	0.22	31090110	13551	63.76	2280	2315	2270	2960	1600	2280	2294.30	0.26	0	-625	2406	2342	2286	2222	2166	2315	2195	45	680	500	1590	5	1	9000000	206	-9.56	0.48	12	0.15	-239.00	4801.00	3390	20230518	-32.60	2230	20240419	2.47	3215	-28.93	20240126	2230	2.47	20240419	3390	-32.60	20230518	2230	2.47	20240419	0.00	N	043360	500	45 억		23121	N	N	0	N	00	N
52	20240422	140504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	0	3	0.00	23231615	10144	47.73	2280	2315	2270	2960	1600	2280	2290.18	0.26	0	-673	2406	2342	2286	2222	2166	2315	2195	45	680	500	1590	5	1	9000000	205	-9.54	0.47	12	0.11	-239.00	4801.00	3390	20230518	-32.74	2230	20240419	2.24	3215	-29.08	20240126	2230	2.24	20240419	3390	-32.74	20230518	2230	2.24	20240419	0.00	N	043360	500	45 억		23121	N	N	0	N	00	N
53	20240422	130503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	0	3	0.00	21935345	9573	45.05	2280	2315	2270	2960	1600	2280	2291.38	0.26	0	-112	2406	2342	2286	2222	2166	2315	2195	45	680	500	1590	5	1	9000000	205	-9.54	0.47	12	0.11	-239.00	4801.00	3390	20230518	-32.74	2230	20240419	2.24	3215	-29.08	20240126	2230	2.24	20240419	3390	-32.74	20230518	2230	2.24	20240419	0.00	N	043360	500	45 억		23121	N	N	0	N	00	N
54	20240422	120503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	20	2	0.88	21042180	9183	43.21	2280	2315	2270	2960	1600	2280	2291.43	0.26	0	-97	2406	2342	2286	2222	2166	2315	2195	45	680	500	1590	5	1	9000000	207	-9.62	0.48	12	0.10	-239.00	4801.00	3390	20230518	-32.15	2230	20240419	3.14	3215	-28.46	20240126	2230	3.14	20240419	3390	-32.15	20230518	2230	3.14	20240419	0.00	N	043360	500	45 억		23121	N	N	0	N	00	N
55	20240422	110503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	20	2	0.88	18834180	8223	38.69	2280	2315	2270	2960	1600	2280	2290.43	0.26	0	-97	2406	2342	2286	2222	2166	2315	2195	45	680	500	1590	5	1	9000000	207	-9.62	0.48	12	0.09	-239.00	4801.00	3390	20230518	-32.15	2230	20240419	3.14	3215	-28.46	20240126	2230	3.14	20240419	3390	-32.15	20230518	2230	3.14	20240419	0.00	N	043360	500	45 억		23121	N	N	0	N	00	N
56	20240422	100504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	20	2	0.88	18180970	7939	37.36	2280	2315	2270	2960	1600	2280	2290.08	0.26	0	-97	2406	2342	2286	2222	2166	2315	2195	45	680	500	1590	5	1	9000000	207	-9.62	0.48	12	0.09	-239.00	4801.00	3390	20230518	-32.15	2230	20240419	3.14	3215	-28.46	20240126	2230	3.14	20240419	3390	-32.15	20230518	2230	3.14	20240419	0.00	N	043360	500	45 억		23121	N	N	0	N	00	N
57	20240422	090503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	0	3	0.00	8212340	3603	16.95	2280	2280	2275	2960	1600	2280	2279.31	0.26	0	-798	2406	2342	2286	2222	2166	2315	2195	45	680	500	1590	5	1	9000000	205	-9.54	0.47	12	0.04	-239.00	4801.00	3390	20230518	-32.74	2230	20240419	2.24	3215	-29.08	20240126	2230	2.24	20240419	3390	-32.74	20230518	2230	2.24	20240419	0.00	N	043360	500	45 억		23121	N	N	0	N	00	N
58	20240419	160443	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2280	-35	5	-1.51	48488170	21252	117.51	2315	2350	2230	3005	1625	2315	2281.58	0.28	0	-1941	2408	2361	2328	2281	2248	2345	2265	45	690	500	1620	5	1	9000000	205	-9.54	0.47	12	0.24	-239.00	4801.00	3390	20230518	-32.74	2230	20240419	2.24	3215	-29.08	20240126	2230	2.24	20240419	3390	-32.74	20230518	2230	2.24	20240419	0.00	N	043360	500	45 억		25062	N	N	0	N	00	N
59	20240419	150447	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2315	0	3	0.00	46125865	20216	111.78	2315	2350	2230	3005	1625	2315	2281.65	0.28	0	-1941	2408	2361	2328	2281	2248	2345	2265	45	690	500	1620	5	1	9000000	208	-9.69	0.48	12	0.22	-239.00	4801.00	3390	20230518	-31.71	2230	20240419	3.81	3215	-27.99	20240126	2230	3.81	20240419	3390	-31.71	20230518	2230	3.81	20240419	0.00	N	043360	500	45 억		25062	N	N	0	N	00	N
60	20240419	140442	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2315	0	3	0.00	46091200	20201	111.69	2315	2350	2230	3005	1625	2315	2281.63	0.28	0	-1932	2408	2361	2328	2281	2248	2345	2265	45	690	500	1620	5	1	9000000	208	-9.69	0.48	12	0.22	-239.00	4801.00	3390	20230518	-31.71	2230	20240419	3.81	3215	-27.99	20240126	2230	3.81	20240419	3390	-31.71	20230518	2230	3.81	20240419	0.00	N	043360	500	45 억		25062	N	N	0	N	00	N
61	20240419	130444	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2280	-35	5	-1.51	45090540	19767	109.29	2315	2350	2230	3005	1625	2315	2281.10	0.28	0	-1932	2408	2361	2328	2281	2248	2345	2265	45	690	500	1620	5	1	9000000	205	-9.54	0.47	12	0.22	-239.00	4801.00	3390	20230518	-32.74	2230	20240419	2.24	3215	-29.08	20240126	2230	2.24	20240419	3390	-32.74	20230518	2230	2.24	20240419	0.00	N	043360	500	45 억		25062	N	N	0	N	00	N
62	20240419	120442	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2275	-40	5	-1.73	38043395	16676	92.20	2315	2350	2230	3005	1625	2315	2281.33	0.28	0	-1546	2408	2361	2328	2281	2248	2345	2265	45	690	500	1620	5	1	9000000	205	-9.52	0.47	12	0.19	-239.00	4801.00	3390	20230518	-32.89	2230	20240419	2.02	3215	-29.24	20240126	2230	2.02	20240419	3390	-32.89	20230518	2230	2.02	20240419	0.00	N	043360	500	45 억		25062	N	N	0	N	00	N
63	20240419	110446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2285	-30	5	-1.30	27568195	12012	66.42	2315	2350	2270	3005	1625	2315	2295.05	0.28	0	-713	2408	2361	2328	2281	2248	2345	2265	45	690	500	1620	5	1	9000000	206	-9.56	0.48	12	0.13	-239.00	4801.00	3390	20230518	-32.60	2260	20240408	1.11	3215	-28.93	20240126	2260	1.11	20240408	3390	-32.60	20230518	2260	1.11	20240408	0.00	N	043360	500	45 억		25062	N	N	0	N	00	N
64	20240419	100444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	0	3	0.00	11370150	4912	27.16	2315	2350	2300	3005	1625	2315	2314.77	0.28	0	-159	2408	2361	2328	2281	2248	2345	2265	45	690	500	1620	5	1	9000000	208	-9.69	0.48	12	0.05	-239.00	4801.00	3390	20230518	-31.71	2260	20240408	2.43	3215	-27.99	20240126	2260	2.43	20240408	3390	-31.71	20230518	2260	2.43	20240408	0.00	N	043360	500	45 억		25062	N	N	0	N	00	N
65	20240419	090441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	5	2	0.22	6161250	2659	14.70	2315	2350	2305	3005	1625	2315	2317.13	0.28	0	-384	2408	2361	2328	2281	2248	2345	2265	45	690	500	1620	5	1	9000000	209	-9.71	0.48	12	0.03	-239.00	4801.00	3390	20230518	-31.56	2260	20240408	2.65	3215	-27.84	20240126	2260	2.65	20240408	3390	-31.56	20230518	2260	2.65	20240408	0.00	N	043360	500	45 억		25062	N	N	0	N	00	N
66	20240418	160441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	-25	5	-1.07	42024645	18084	111.25	2335	2375	2295	3040	1640	2340	2323.86	0.30	0	-1576	2463	2401	2338	2276	2213	2432	2307	45	700	500	1630	5	1	9000000	208	-9.69	0.48	12	0.20	-239.00	4801.00	3390	20230518	-31.71	2260	20240408	2.43	3215	-27.99	20240126	2260	2.43	20240408	3390	-31.71	20230518	2260	2.43	20240408	0.00	N	043360	500	45 억		26638	N	N	0	N	00	N
67	20240418	150441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	-30	5	-1.28	40651950	17490	107.60	2335	2375	2295	3040	1640	2340	2324.30	0.30	0	-1542	2463	2401	2338	2276	2213	2432	2307	45	700	500	1630	5	1	9000000	208	-9.67	0.48	12	0.19	-239.00	4801.00	3390	20230518	-31.86	2260	20240408	2.21	3215	-28.15	20240126	2260	2.21	20240408	3390	-31.86	20230518	2260	2.21	20240408	0.00	N	043360	500	45 억		26638	N	N	0	N	00	N
68	20240418	140443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	-20	5	-0.85	37944190	16321	100.41	2335	2375	2295	3040	1640	2340	2324.87	0.30	0	-843	2463	2401	2338	2276	2213	2432	2307	45	700	500	1630	5	1	9000000	209	-9.71	0.48	12	0.18	-239.00	4801.00	3390	20230518	-31.56	2260	20240408	2.65	3215	-27.84	20240126	2260	2.65	20240408	3390	-31.56	20230518	2260	2.65	20240408	0.00	N	043360	500	45 억		26638	N	N	0	N	00	N
69	20240418	130442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	-30	5	-1.28	30608970	13153	80.92	2335	2375	2295	3040	1640	2340	2327.15	0.30	0	-86	2463	2401	2338	2276	2213	2432	2307	45	700	500	1630	5	1	9000000	208	-9.67	0.48	12	0.15	-239.00	4801.00	3390	20230518	-31.86	2260	20240408	2.21	3215	-28.15	20240126	2260	2.21	20240408	3390	-31.86	20230518	2260	2.21	20240408	0.00	N	043360	500	45 억		26638	N	N	0	N	00	N
70	20240418	120441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	-30	5	-1.28	27614375	11855	72.93	2335	2375	2295	3040	1640	2340	2329.34	0.30	0	47	2463	2401	2338	2276	2213	2432	2307	45	700	500	1630	5	1	9000000	208	-9.67	0.48	12	0.13	-239.00	4801.00	3390	20230518	-31.86	2260	20240408	2.21	3215	-28.15	20240126	2260	2.21	20240408	3390	-31.86	20230518	2260	2.21	20240408	0.00	N	043360	500	45 억		26638	N	N	0	N	00	N
71	20240418	110442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2355	15	2	0.64	18920235	8095	49.80	2335	2375	2295	3040	1640	2340	2337.27	0.30	0	562	2463	2401	2338	2276	2213	2432	2307	45	700	500	1630	5	1	9000000	212	-9.85	0.49	12	0.09	-239.00	4801.00	3390	20230518	-30.53	2260	20240408	4.20	3215	-26.75	20240126	2260	4.20	20240408	3390	-30.53	20230518	2260	4.20	20240408	0.00	N	043360	500	45 억		26638	N	N	0	N	00	N
72	20240418	100443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2330	-10	5	-0.43	3639590	1562	9.61	2335	2335	2295	3040	1640	2340	2330.08	0.30	0	-32	2463	2401	2338	2276	2213	2432	2307	45	700	500	1630	5	1	9000000	210	-9.75	0.49	12	0.02	-239.00	4801.00	3390	20230518	-31.27	2260	20240408	3.10	3215	-27.53	20240126	2260	3.10	20240408	3390	-31.27	20230518	2260	3.10	20240408	0.00	N	043360	500	45 억		26638	N	N	0	N	00	N
73	20240418	090441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2335	-5	5	-0.21	779840	334	2.05	2335	2335	2310	3040	1640	2340	2334.85	0.30	0	-2	2463	2401	2338	2276	2213	2432	2307	45	700	500	1630	5	1	9000000	210	-9.77	0.49	12	0.00	-239.00	4801.00	3390	20230518	-31.12	2260	20240408	3.32	3215	-27.37	20240126	2260	3.32	20240408	3390	-31.12	20230518	2260	3.32	20240408	0.00	N	043360	500	45 억		26638	N	N	0	N	00	N
74	20240417	160436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	0	3	0.00	37475380	16252	53.69	2325	2400	2275	3040	1640	2340	2305.44	0.31	0	-1637	2400	2370	2325	2295	2250	2347	2272	45	700	500	1630	5	1	9000000	211	-9.79	0.49	12	0.18	-239.00	4801.00	3390	20230518	-30.97	2260	20240408	3.54	3215	-27.22	20240126	2260	3.54	20240408	3390	-30.97	20230518	2260	3.54	20240408	0.00	N	043360	500	45 억		28275	N	N	0	N	00	N
75	20240417	150445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-40	5	-1.71	31368070	13645	45.08	2325	2340	2275	3040	1640	2340	2298.87	0.31	0	-1347	2400	2370	2325	2295	2250	2347	2272	45	700	500	1630	5	1	9000000	207	-9.62	0.48	12	0.15	-239.00	4801.00	3390	20230518	-32.15	2260	20240408	1.77	3215	-28.46	20240126	2260	1.77	20240408	3390	-32.15	20230518	2260	1.77	20240408	0.00	N	043360	500	45 억		28275	N	N	0	N	00	N
76	20240417	140441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-40	5	-1.71	28894515	12569	41.52	2325	2340	2275	3040	1640	2340	2298.87	0.31	0	-1059	2400	2370	2325	2295	2250	2347	2272	45	700	500	1630	5	1	9000000	207	-9.62	0.48	12	0.14	-239.00	4801.00	3390	20230518	-32.15	2260	20240408	1.77	3215	-28.46	20240126	2260	1.77	20240408	3390	-32.15	20230518	2260	1.77	20240408	0.00	N	043360	500	45 억		28275	N	N	0	N	00	N
77	20240417	130443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2305	-35	5	-1.50	26755150	11636	38.44	2325	2340	2275	3040	1640	2340	2299.34	0.31	0	-877	2400	2370	2325	2295	2250	2347	2272	45	700	500	1630	5	1	9000000	207	-9.64	0.48	12	0.13	-239.00	4801.00	3390	20230518	-32.01	2260	20240408	1.99	3215	-28.30	20240126	2260	1.99	20240408	3390	-32.01	20230518	2260	1.99	20240408	0.00	N	043360	500	45 억		28275	N	N	0	N	00	N
78	20240417	120443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2295	-45	5	-1.92	25665425	11162	36.88	2325	2340	2275	3040	1640	2340	2299.36	0.31	0	-839	2400	2370	2325	2295	2250	2347	2272	45	700	500	1630	5	1	9000000	207	-9.60	0.48	12	0.12	-239.00	4801.00	3390	20230518	-32.30	2260	20240408	1.55	3215	-28.62	20240126	2260	1.55	20240408	3390	-32.30	20230518	2260	1.55	20240408	0.00	N	043360	500	45 억		28275	N	N	0	N	00	N
79	20240417	110446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	-60	5	-2.56	17068750	7423	24.52	2325	2340	2275	3040	1640	2340	2299.44	0.31	0	55	2400	2370	2325	2295	2250	2347	2272	45	700	500	1630	5	1	9000000	205	-9.54	0.47	12	0.08	-239.00	4801.00	3390	20230518	-32.74	2260	20240408	0.88	3215	-29.08	20240126	2260	0.88	20240408	3390	-32.74	20230518	2260	0.88	20240408	0.00	N	043360	500	45 억		28275	N	N	0	N	00	N
80	20240417	100441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	0	3	0.00	6790780	2939	9.71	2325	2340	2275	3040	1640	2340	2310.58	0.31	0	794	2400	2370	2325	2295	2250	2347	2272	45	700	500	1630	5	1	9000000	211	-9.79	0.49	12	0.03	-239.00	4801.00	3390	20230518	-30.97	2260	20240408	3.54	3215	-27.22	20240126	2260	3.54	20240408	3390	-30.97	20230518	2260	3.54	20240408	0.00	N	043360	500	45 억		28275	N	N	0	N	00	N
81	20240417	090439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	-15	5	-0.64	1494975	643	2.12	2325	2325	2325	3040	1640	2340	2325.00	0.31	0	0	2400	2370	2325	2295	2250	2347	2272	45	700	500	1630	5	1	9000000	209	-9.73	0.48	12	0.01	-239.00	4801.00	3390	20230518	-31.42	2260	20240408	2.88	3215	-27.68	20240126	2260	2.88	20240408	3390	-31.42	20230518	2260	2.88	20240408	0.00	N	043360	500	45 억		28275	N	N	0	N	00	N
82	20240416	160443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	-15	5	-0.64	70141735	30238	61.45	2355	2355	2280	3060	1650	2355	2319.66	0.33	0	-1057	2505	2430	2360	2285	2215	2395	2250	45	705	500	1640	5	1	9000000	211	-9.79	0.49	12	0.34	-239.00	4801.00	3390	20230518	-30.97	2260	20240408	3.54	3215	-27.22	20240126	2260	3.54	20240408	3390	-30.97	20230518	2260	3.54	20240408	0.00	N	043360	500	45 억		29332	N	N	0	N	00	N
83	20240416	150440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2355	0	3	0.00	68692515	29618	60.19	2355	2355	2280	3060	1650	2355	2319.28	0.33	0	-1046	2505	2430	2360	2285	2215	2395	2250	45	705	500	1640	5	1	9000000	212	-9.85	0.49	12	0.33	-239.00	4801.00	3390	20230518	-30.53	2260	20240408	4.20	3215	-26.75	20240126	2260	4.20	20240408	3390	-30.53	20230518	2260	4.20	20240408	0.00	N	043360	500	45 억		29332	N	N	0	N	00	N
84	20240416	140439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	-15	5	-0.64	36126925	15554	31.61	2355	2355	2280	3060	1650	2355	2322.68	0.33	0	-481	2505	2430	2360	2285	2215	2395	2250	45	705	500	1640	5	1	9000000	211	-9.79	0.49	12	0.17	-239.00	4801.00	3390	20230518	-30.97	2260	20240408	3.54	3215	-27.22	20240126	2260	3.54	20240408	3390	-30.97	20230518	2260	3.54	20240408	0.00	N	043360	500	45 억		29332	N	N	0	N	00	N
85	20240416	130441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	-30	5	-1.27	34111720	14685	29.85	2355	2355	2280	3060	1650	2355	2322.90	0.33	0	-363	2505	2430	2360	2285	2215	2395	2250	45	705	500	1640	5	1	9000000	209	-9.73	0.48	12	0.16	-239.00	4801.00	3390	20230518	-31.42	2260	20240408	2.88	3215	-27.68	20240126	2260	2.88	20240408	3390	-31.42	20230518	2260	2.88	20240408	0.00	N	043360	500	45 억		29332	N	N	0	N	00	N
86	20240416	120442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	-45	5	-1.91	32975855	14194	28.85	2355	2355	2280	3060	1650	2355	2323.22	0.33	0	27	2505	2430	2360	2285	2215	2395	2250	45	705	500	1640	5	1	9000000	208	-9.67	0.48	12	0.16	-239.00	4801.00	3390	20230518	-31.86	2260	20240408	2.21	3215	-28.15	20240126	2260	2.21	20240408	3390	-31.86	20230518	2260	2.21	20240408	0.00	N	043360	500	45 억		29332	N	N	0	N	00	N
87	20240416	110441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	-35	5	-1.49	28846565	12406	25.21	2355	2355	2280	3060	1650	2355	2325.21	0.33	0	276	2505	2430	2360	2285	2215	2395	2250	45	705	500	1640	5	1	9000000	209	-9.71	0.48	12	0.14	-239.00	4801.00	3390	20230518	-31.56	2260	20240408	2.65	3215	-27.84	20240126	2260	2.65	20240408	3390	-31.56	20230518	2260	2.65	20240408	0.00	N	043360	500	45 억		29332	N	N	0	N	00	N
88	20240416	100435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	-30	5	-1.27	17119430	7358	14.95	2355	2355	2280	3060	1650	2355	2326.64	0.33	0	826	2505	2430	2360	2285	2215	2395	2250	45	705	500	1640	5	1	9000000	209	-9.73	0.48	12	0.08	-239.00	4801.00	3390	20230518	-31.42	2260	20240408	2.88	3215	-27.68	20240126	2260	2.88	20240408	3390	-31.42	20230518	2260	2.88	20240408	0.00	N	043360	500	45 억		29332	N	N	0	N	00	N
89	20240416	090435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	-45	5	-1.91	9847300	4195	8.53	2355	2355	2280	3060	1650	2355	2347.39	0.33	0	-15	2505	2430	2360	2285	2215	2395	2250	45	705	500	1640	5	1	9000000	208	-9.67	0.48	12	0.05	-239.00	4801.00	3390	20230518	-31.86	2260	20240408	2.21	3215	-28.15	20240126	2260	2.21	20240408	3390	-31.86	20230518	2260	2.21	20240408	0.00	N	043360	500	45 억		29332	N	N	0	N	00	N
90	20240415	160434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2355	40	2	1.73	114350150	49204	94.56	2375	2435	2290	3005	1625	2315	2324.00	0.31	0	1236	2518	2416	2363	2261	2208	2467	2312	45	690	500	1620	5	1	9000000	212	-9.85	0.49	12	0.55	-239.00	4801.00	3390	20230518	-30.53	2260	20240408	4.20	3215	-26.75	20240126	2260	4.20	20240408	3390	-30.53	20230518	2260	4.20	20240408	0.00	N	043360	500	45 억		28096	N	N	0	N	00	N
91	20240415	150439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	25	2	1.08	103572440	44573	85.66	2375	2435	2290	3005	1625	2315	2323.66	0.31	0	1262	2518	2416	2363	2261	2208	2467	2312	45	690	500	1620	5	1	9000000	211	-9.79	0.49	12	0.50	-239.00	4801.00	3390	20230518	-30.97	2260	20240408	3.54	3215	-27.22	20240126	2260	3.54	20240408	3390	-30.97	20230518	2260	3.54	20240408	0.00	N	043360	500	45 억		28096	N	N	0	N	00	N
92	20240415	140432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	25	2	1.08	93408115	40185	77.23	2375	2435	2290	3005	1625	2315	2324.45	0.31	0	1021	2518	2416	2363	2261	2208	2467	2312	45	690	500	1620	5	1	9000000	211	-9.79	0.49	12	0.45	-239.00	4801.00	3390	20230518	-30.97	2260	20240408	3.54	3215	-27.22	20240126	2260	3.54	20240408	3390	-30.97	20230518	2260	3.54	20240408	0.00	N	043360	500	45 억		28096	N	N	0	N	00	N
93	20240415	130431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	0	3	0.00	77022820	33093	63.60	2375	2435	2290	3005	1625	2315	2327.47	0.31	0	311	2518	2416	2363	2261	2208	2467	2312	45	690	500	1620	5	1	9000000	208	-9.69	0.48	12	0.37	-239.00	4801.00	3390	20230518	-31.71	2260	20240408	2.43	3215	-27.99	20240126	2260	2.43	20240408	3390	-31.71	20230518	2260	2.43	20240408	0.00	N	043360	500	45 억		28096	N	N	0	N	00	N
94	20240415	120436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	5	2	0.22	72618565	31193	59.95	2375	2435	2290	3005	1625	2315	2328.04	0.31	0	79	2518	2416	2363	2261	2208	2467	2312	45	690	500	1620	5	1	9000000	209	-9.71	0.48	12	0.35	-239.00	4801.00	3390	20230518	-31.56	2260	20240408	2.65	3215	-27.84	20240126	2260	2.65	20240408	3390	-31.56	20230518	2260	2.65	20240408	0.00	N	043360	500	45 억		28096	N	N	0	N	00	N
95	20240415	110436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2305	-10	5	-0.43	64405575	27665	53.17	2375	2435	2290	3005	1625	2315	2328.05	0.31	0	-310	2518	2416	2363	2261	2208	2467	2312	45	690	500	1620	5	1	9000000	207	-9.64	0.48	12	0.31	-239.00	4801.00	3390	20230518	-32.01	2260	20240408	1.99	3215	-28.30	20240126	2260	1.99	20240408	3390	-32.01	20230518	2260	1.99	20240408	0.00	N	043360	500	45 억		28096	N	N	0	N	00	N
96	20240415	100435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	0	3	0.00	29951555	12764	24.53	2375	2435	2315	3005	1625	2315	2346.56	0.31	0	-486	2518	2416	2363	2261	2208	2467	2312	45	690	500	1620	5	1	9000000	208	-9.69	0.48	12	0.14	-239.00	4801.00	3390	20230518	-31.71	2260	20240408	2.43	3215	-27.99	20240126	2260	2.43	20240408	3390	-31.71	20230518	2260	2.43	20240408	0.00	N	043360	500	45 억		28096	N	N	0	N	00	N
97	20240415	090436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2380	65	2	2.81	6433660	2724	5.24	2375	2435	2325	3005	1625	2315	2361.84	0.31	0	-239	2518	2416	2363	2261	2208	2467	2312	45	690	500	1620	5	1	9000000	214	-9.96	0.50	12	0.03	-239.00	4801.00	3390	20230518	-29.79	2260	20240408	5.31	3215	-25.97	20240126	2260	5.31	20240408	3390	-29.79	20230518	2260	5.31	20240408	0.00	N	043360	500	45 억		28096	N	N	0	N	00	N
98	20240412	160434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	5	2	0.22	123199865	51985	218.91	2310	2465	2310	3000	1620	2310	2370.19	0.32	0	-2465	2396	2352	2326	2282	2256	2340	2270	45	690	500	1610	5	1	9000000	208	-9.69	0.48	12	0.58	-239.00	4801.00	3390	20230518	-31.71	2260	20240408	2.43	3215	-27.99	20240126	2260	2.43	20240408	3390	-31.71	20230518	2260	2.43	20240408	0.00	N	043360	500	45 억		29111	N	N	0	N	00	N
99	20240412	150434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2380	70	2	3.03	94971170	39897	168.01	2310	2465	2310	3000	1620	2310	2380.41	0.32	0	-2597	2396	2352	2326	2282	2256	2340	2270	45	690	500	1610	5	1	9000000	214	-9.96	0.50	12	0.44	-239.00	4801.00	3390	20230518	-29.79	2260	20240408	5.31	3215	-25.97	20240126	2260	5.31	20240408	3390	-29.79	20230518	2260	5.31	20240408	0.00	N	043360	500	45 억		29111	N	N	0	N	00	N
100	20240412	140434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2355	45	2	1.95	72795415	30402	128.02	2310	2465	2310	3000	1620	2310	2394.43	0.32	0	-1352	2396	2352	2326	2282	2256	2340	2270	45	690	500	1610	5	1	9000000	212	-9.85	0.49	12	0.34	-239.00	4801.00	3390	20230518	-30.53	2260	20240408	4.20	3215	-26.75	20240126	2260	4.20	20240408	3390	-30.53	20230518	2260	4.20	20240408	0.00	N	043360	500	45 억		29111	N	N	0	N	00	N
101	20240412	130430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2395	85	2	3.68	54011590	22523	94.85	2310	2465	2310	3000	1620	2310	2398.06	0.32	0	-1321	2396	2352	2326	2282	2256	2340	2270	45	690	500	1610	5	1	9000000	216	-10.02	0.50	12	0.25	-239.00	4801.00	3390	20230518	-29.35	2260	20240408	5.97	3215	-25.51	20240126	2260	5.97	20240408	3390	-29.35	20230518	2260	5.97	20240408	0.00	N	043360	500	45 억		29111	N	N	0	N	00	N
102	20240412	120434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2445	135	2	5.84	41063045	17113	72.06	2310	2465	2310	3000	1620	2310	2399.52	0.32	0	-1598	2396	2352	2326	2282	2256	2340	2270	45	690	500	1610	5	1	9000000	220	-10.23	0.51	12	0.19	-239.00	4801.00	3390	20230518	-27.88	2260	20240408	8.19	3215	-23.95	20240126	2260	8.19	20240408	3390	-27.88	20230518	2260	8.19	20240408	0.00	N	043360	500	45 억		29111	N	N	0	N	00	N
103	20240412	110430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	50	2	2.16	10957560	4717	19.86	2310	2360	2310	3000	1620	2310	2322.99	0.32	0	233	2396	2352	2326	2282	2256	2340	2270	45	690	500	1610	5	1	9000000	212	-9.87	0.49	12	0.05	-239.00	4801.00	3390	20230518	-30.38	2260	20240408	4.42	3215	-26.59	20240126	2260	4.42	20240408	3390	-30.38	20230518	2260	4.42	20240408	0.00	N	043360	500	45 억		29111	N	N	0	N	00	N
104	20240412	100431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	50	2	2.16	9576585	4130	17.39	2310	2360	2310	3000	1620	2310	2318.79	0.32	0	567	2396	2352	2326	2282	2256	2340	2270	45	690	500	1610	5	1	9000000	212	-9.87	0.49	12	0.05	-239.00	4801.00	3390	20230518	-30.38	2260	20240408	4.42	3215	-26.59	20240126	2260	4.42	20240408	3390	-30.38	20230518	2260	4.42	20240408	0.00	N	043360	500	45 억		29111	N	N	0	N	00	N
105	20240412	090431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	0	3	0.00	5172090	2239	9.43	2310	2310	2310	3000	1620	2310	2310.00	0.32	0	431	2396	2352	2326	2282	2256	2340	2270	45	690	500	1610	5	1	9000000	208	-9.67	0.48	12	0.02	-239.00	4801.00	3390	20230518	-31.86	2260	20240408	2.21	3215	-28.15	20240126	2260	2.21	20240408	3390	-31.86	20230518	2260	2.21	20240408	0.00	N	043360	500	45 억		29111	N	N	0	N	00	N
106	20240411	160428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	-35	5	-1.49	54587685	23435	101.00	2345	2370	2300	3045	1645	2345	2329.32	0.34	0	-1868	2455	2400	2360	2305	2265	2380	2285	45	700	500	1640	5	1	9000000	208	-9.67	0.48	12	0.26	-239.00	4801.00	3390	20230518	-31.86	2260	20240408	2.21	3215	-28.15	20240126	2260	2.21	20240408	3390	-31.86	20230518	2260	2.21	20240408	0.02	N	043360	500	45 억		30979	N	N	0	N	00	N
107	20240411	150435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	5	2	0.21	46049285	19740	85.07	2345	2370	2300	3045	1645	2345	2332.79	0.34	0	-1718	2455	2400	2360	2305	2265	2380	2285	45	700	500	1640	5	1	9000000	212	-9.83	0.49	12	0.22	-239.00	4801.00	3390	20230518	-30.68	2260	20240408	3.98	3215	-26.91	20240126	2260	3.98	20240408	3390	-30.68	20230518	2260	3.98	20240408	0.02	N	043360	500	45 억		30979	N	N	0	N	00	N
108	20240411	140433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2355	10	2	0.43	45477915	19497	84.02	2345	2370	2300	3045	1645	2345	2332.56	0.34	0	-1505	2455	2400	2360	2305	2265	2380	2285	45	700	500	1640	5	1	9000000	212	-9.85	0.49	12	0.22	-239.00	4801.00	3390	20230518	-30.53	2260	20240408	4.20	3215	-26.75	20240126	2260	4.20	20240408	3390	-30.53	20230518	2260	4.20	20240408	0.02	N	043360	500	45 억		30979	N	N	0	N	00	N
109	20240411	130425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	-25	5	-1.07	36817480	15802	68.10	2345	2370	2300	3045	1645	2345	2329.93	0.34	0	-863	2455	2400	2360	2305	2265	2380	2285	45	700	500	1640	5	1	9000000	209	-9.71	0.48	12	0.18	-239.00	4801.00	3390	20230518	-31.56	2260	20240408	2.65	3215	-27.84	20240126	2260	2.65	20240408	3390	-31.56	20230518	2260	2.65	20240408	0.02	N	043360	500	45 억		30979	N	N	0	N	00	N
110	20240411	120431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	5	2	0.21	23923250	10244	44.15	2345	2370	2300	3045	1645	2345	2335.34	0.34	0	-783	2455	2400	2360	2305	2265	2380	2285	45	700	500	1640	5	1	9000000	212	-9.83	0.49	12	0.11	-239.00	4801.00	3390	20230518	-30.68	2260	20240408	3.98	3215	-26.91	20240126	2260	3.98	20240408	3390	-30.68	20230518	2260	3.98	20240408	0.02	N	043360	500	45 억		30979	N	N	0	N	00	N
111	20240411	110428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	-25	5	-1.07	21774395	9324	40.18	2345	2370	2300	3045	1645	2345	2335.31	0.34	0	-119	2455	2400	2360	2305	2265	2380	2285	45	700	500	1640	5	1	9000000	209	-9.71	0.48	12	0.10	-239.00	4801.00	3390	20230518	-31.56	2260	20240408	2.65	3215	-27.84	20240126	2260	2.65	20240408	3390	-31.56	20230518	2260	2.65	20240408	0.02	N	043360	500	45 억		30979	N	N	0	N	00	N
112	20240411	100432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	-5	5	-0.21	15091850	6460	27.84	2345	2370	2300	3045	1645	2345	2336.20	0.34	0	-78	2455	2400	2360	2305	2265	2380	2285	45	700	500	1640	5	1	9000000	211	-9.79	0.49	12	0.07	-239.00	4801.00	3390	20230518	-30.97	2260	20240408	3.54	3215	-27.22	20240126	2260	3.54	20240408	3390	-30.97	20230518	2260	3.54	20240408	0.02	N	043360	500	45 억		30979	N	N	0	N	00	N
113	20240411	090430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2365	20	2	0.85	5168360	2203	9.49	2345	2365	2345	3045	1645	2345	2346.06	0.34	0	-257	2455	2400	2360	2305	2265	2380	2285	45	700	500	1640	5	1	9000000	213	-9.90	0.49	12	0.02	-239.00	4801.00	3390	20230518	-30.24	2260	20240408	4.65	3215	-26.44	20240126	2260	4.65	20240408	3390	-30.24	20230518	2260	4.65	20240408	0.02	N	043360	500	45 억		30979	N	N	0	N	00	N
114	20240409	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2345	-30	5	-1.26	54513845	23199	40.28	2365	2415	2320	3085	1665	2375	2350.07	0.34	0	-340	2518	2446	2353	2281	2188	2457	2292	45	710	500	1660	5	1	9000000	211	-9.81	0.49	12	0.26	-239.00	4801.00	3415	20230404	-31.33	2260	20240408	3.76	3215	-27.06	20240126	2260	3.76	20240408	3390	-30.83	20230518	2260	3.76	20240408	0.02	N	043360	500	45 억		30996	N	N	0	N	00	N
115	20240409	150426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2415	40	2	1.68	47406635	20174	35.03	2365	2415	2320	3085	1665	2375	2349.89	0.34	0	-210	2518	2446	2353	2281	2188	2457	2292	45	710	500	1660	5	1	9000000	217	-10.10	0.50	12	0.22	-239.00	4801.00	3415	20230404	-29.28	2260	20240408	6.86	3215	-24.88	20240126	2260	6.86	20240408	3390	-28.76	20230518	2260	6.86	20240408	0.02	N	043360	500	45 억		30996	N	N	0	N	00	N
116	20240409	140429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	-50	5	-2.11	43137135	18354	31.87	2365	2405	2320	3085	1665	2375	2350.28	0.34	0	321	2518	2446	2353	2281	2188	2457	2292	45	710	500	1660	5	1	9000000	209	-9.73	0.48	12	0.20	-239.00	4801.00	3415	20230404	-31.92	2260	20240408	2.88	3215	-27.68	20240126	2260	2.88	20240408	3390	-31.42	20230518	2260	2.88	20240408	0.02	N	043360	500	45 억		30996	N	N	0	N	00	N
117	20240409	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2325	-50	5	-2.11	40351245	17159	29.80	2365	2405	2320	3085	1665	2375	2351.61	0.34	0	179	2518	2446	2353	2281	2188	2457	2292	45	710	500	1660	5	1	9000000	209	-9.73	0.48	12	0.19	-239.00	4801.00	3415	20230404	-31.92	2260	20240408	2.88	3215	-27.68	20240126	2260	2.88	20240408	3390	-31.42	20230518	2260	2.88	20240408	0.02	N	043360	500	45 억		30996	N	N	0	N	00	N
118	20240409	120427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	-25	5	-1.05	23601140	9998	17.36	2365	2405	2335	3085	1665	2375	2360.58	0.34	0	426	2518	2446	2353	2281	2188	2457	2292	45	710	500	1660	5	1	9000000	212	-9.83	0.49	12	0.11	-239.00	4801.00	3415	20230404	-31.19	2260	20240408	3.98	3215	-26.91	20240126	2260	3.98	20240408	3390	-30.68	20230518	2260	3.98	20240408	0.02	N	043360	500	45 억		30996	N	N	0	N	00	N
119	20240409	110425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	-25	5	-1.05	22453180	9508	16.51	2365	2405	2335	3085	1665	2375	2361.50	0.34	0	545	2518	2446	2353	2281	2188	2457	2292	45	710	500	1660	5	1	9000000	212	-9.83	0.49	12	0.11	-239.00	4801.00	3415	20230404	-31.19	2260	20240408	3.98	3215	-26.91	20240126	2260	3.98	20240408	3390	-30.68	20230518	2260	3.98	20240408	0.02	N	043360	500	45 억		30996	N	N	0	N	00	N
120	20240409	100422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	-15	5	-0.63	18512670	7826	13.59	2365	2405	2345	3085	1665	2375	2365.53	0.34	0	832	2518	2446	2353	2281	2188	2457	2292	45	710	500	1660	5	1	9000000	212	-9.87	0.49	12	0.09	-239.00	4801.00	3415	20230404	-30.89	2260	20240408	4.42	3215	-26.59	20240126	2260	4.42	20240408	3390	-30.38	20230518	2260	4.42	20240408	0.02	N	043360	500	45 억		30996	N	N	0	N	00	N
121	20240409	090430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2395	20	2	0.84	5227565	2208	3.83	2365	2405	2355	3085	1665	2375	2367.55	0.34	0	529	2518	2446	2353	2281	2188	2457	2292	45	710	500	1660	5	1	9000000	216	-10.02	0.50	12	0.02	-239.00	4801.00	3415	20230404	-29.87	2260	20240408	5.97	3215	-25.51	20240126	2260	5.97	20240408	3390	-29.35	20230518	2260	5.97	20240408	0.02	N	043360	500	45 억		30996	N	N	0	N	00	N
122	20240408	160419	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2375	-25	5	-1.04	135131080	57588	5.42	2375	2425	2260	3120	1680	2400	2346.51	0.36	0	-1463	3520	2960	2655	2095	1790	2807	1942	45	720	500	1680	5	1	9000000	214	-9.94	0.49	12	0.64	-239.00	4801.00	3415	20230404	-30.45	2260	20240408	5.09	3215	-26.13	20240126	2260	5.09	20240408	3390	-29.94	20230518	2260	5.09	20240408	0.02	N	043360	500	45 억		32458	N	N	0	N	00	N
123	20240408	150425	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2415	15	2	0.62	131812585	56194	5.29	2375	2425	2260	3120	1680	2400	2345.67	0.36	0	-1267	3520	2960	2655	2095	1790	2807	1942	45	720	500	1680	5	1	9000000	217	-10.10	0.50	12	0.62	-239.00	4801.00	3415	20230404	-29.28	2260	20240408	6.86	3215	-24.88	20240126	2260	6.86	20240408	3390	-28.76	20230518	2260	6.86	20240408	0.02	N	043360	500	45 억		32458	N	N	0	N	00	N
124	20240408	140427	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2425	25	2	1.04	104899865	44998	4.24	2375	2425	2260	3120	1680	2400	2331.21	0.36	0	799	3520	2960	2655	2095	1790	2807	1942	45	720	500	1680	5	1	9000000	218	-10.15	0.51	12	0.50	-239.00	4801.00	3415	20230404	-28.99	2260	20240408	7.30	3215	-24.57	20240126	2260	7.30	20240408	3390	-28.47	20230518	2260	7.30	20240408	0.02	N	043360	500	45 억		32458	N	N	0	N	00	N
125	20240408	130424	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2355	-45	5	-1.88	85532545	36915	3.48	2375	2390	2260	3120	1680	2400	2317.01	0.36	0	2217	3520	2960	2655	2095	1790	2807	1942	45	720	500	1680	5	1	9000000	212	-9.85	0.49	12	0.41	-239.00	4801.00	3415	20230404	-31.04	2260	20240408	4.20	3215	-26.75	20240126	2260	4.20	20240408	3390	-30.53	20230518	2260	4.20	20240408	0.02	N	043360	500	45 억		32458	N	N	0	N	00	N
126	20240408	120426	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2375	-25	5	-1.04	84054580	36286	3.42	2375	2390	2260	3120	1680	2400	2316.45	0.36	0	2142	3520	2960	2655	2095	1790	2807	1942	45	720	500	1680	5	1	9000000	214	-9.94	0.49	12	0.40	-239.00	4801.00	3415	20230404	-30.45	2260	20240408	5.09	3215	-26.13	20240126	2260	5.09	20240408	3390	-29.94	20230518	2260	5.09	20240408	0.02	N	043360	500	45 억		32458	N	N	0	N	00	N
127	20240408	110426	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2290	-110	5	-4.58	70034940	30298	2.85	2375	2390	2260	3120	1680	2400	2311.54	0.36	0	3131	3520	2960	2655	2095	1790	2807	1942	45	720	500	1680	5	1	9000000	206	-9.58	0.48	12	0.34	-239.00	4801.00	3415	20230404	-32.94	2260	20240408	1.33	3215	-28.77	20240126	2260	1.33	20240408	3390	-32.45	20230518	2260	1.33	20240408	0.02	N	043360	500	45 억		32458	N	N	0	N	00	N
128	20240408	100422	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2325	-75	5	-3.12	48483665	20901	1.97	2375	2390	2260	3120	1680	2400	2319.68	0.36	0	3150	3520	2960	2655	2095	1790	2807	1942	45	720	500	1680	5	1	9000000	209	-9.73	0.48	12	0.23	-239.00	4801.00	3415	20230404	-31.92	2260	20240408	2.88	3215	-27.68	20240126	2260	2.88	20240408	3390	-31.42	20230518	2260	2.88	20240408	0.02	N	043360	500	45 억		32458	N	N	0	N	00	N
129	20240408	090426	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2340	-60	5	-2.50	16958735	7165	0.67	2375	2390	2340	3120	1680	2400	2366.89	0.36	0	897	3520	2960	2655	2095	1790	2807	1942	45	720	500	1680	5	1	9000000	211	-9.79	0.49	12	0.08	-239.00	4801.00	3415	20230404	-31.48	2340	20240408	0.00	3215	-27.22	20240126	2340	0.00	20240408	3390	-30.97	20230518	2340	0.00	20240408	0.02	N	043360	500	45 억		32458	N	N	0	N	00	N
130	20240405	160426	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2400	-105	5	-4.19	2945743120	1061687	3249.73	2550	3215	2350	3255	1755	2505	2774.69	0.38	0	-1882	2585	2545	2505	2465	2425	2565	2485	45	750	500	1750	5	1	9000000	216	-10.04	0.50	12	11.80	-239.00	4801.00	3415	20230404	-29.72	2350	20240405	2.13	3215	0.00	20240126	2350	2.13	20240405	3390	-29.20	20230518	2350	2.13	20240405	0.02	N	043360	500	45 억		34311	N	N	0	N	00	N
131	20240405	150423	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2380	-125	5	-4.99	2919992735	1050927	3216.80	2550	3215	2350	3255	1755	2505	2778.49	0.38	0	-1494	2585	2545	2505	2465	2425	2565	2485	45	750	500	1750	5	1	9000000	214	-9.96	0.50	12	11.68	-239.00	4801.00	3415	20230404	-30.31	2350	20240405	1.28	3215	0.00	20240126	2350	1.28	20240405	3390	-29.79	20230518	2350	1.28	20240405	0.02	N	043360	500	45 억		34311	N	N	0	N	00	N
132	20240405	140421	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2395	-110	5	-4.39	2881473645	1034723	3167.20	2550	3215	2355	3255	1755	2505	2784.78	0.38	0	-150	2585	2545	2505	2465	2425	2565	2485	45	750	500	1750	5	1	9000000	216	-10.02	0.50	12	11.50	-239.00	4801.00	3415	20230404	-29.87	2355	20240405	1.70	3215	0.00	20240126	2355	1.70	20240405	3390	-29.35	20230518	2355	1.70	20240405	0.02	N	043360	500	45 억		34311	N	N	0	N	00	N
133	20240405	130422	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2410	-95	5	-3.79	2830275360	1013266	3101.52	2550	3215	2355	3255	1755	2505	2793.22	0.38	0	141	2585	2545	2505	2465	2425	2565	2485	45	750	500	1750	5	1	9000000	217	-10.08	0.50	12	11.26	-239.00	4801.00	3415	20230404	-29.43	2355	20240405	2.34	3215	0.00	20240126	2355	2.34	20240405	3390	-28.91	20230518	2355	2.34	20240405	0.02	N	043360	500	45 억		34311	N	N	0	N	00	N
134	20240405	120422	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2430	-75	5	-2.99	2705224105	961171	2942.06	2550	3215	2425	3255	1755	2505	2814.51	0.38	0	-756	2585	2545	2505	2465	2425	2565	2485	45	750	500	1750	5	1	9000000	219	-10.17	0.51	12	10.68	-239.00	4801.00	3415	20230404	-28.84	2425	20240405	0.21	3215	0.00	20240126	2425	0.21	20240405	3390	-28.32	20230518	2425	0.21	20240405	0.02	N	043360	500	45 억		34311	N	N	0	N	00	N
135	20240405	110424	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	2465	-40	5	-1.60	2590369160	914701	2799.82	2550	3215	2425	3255	1755	2505	2831.93	0.38	0	-38	2585	2545	2505	2465	2425	2565	2485	45	750	500	1750	5	1	9000000	222	-10.31	0.51	12	10.16	-239.00	4801.00	3415	20230404	-27.82	2425	20240405	1.65	3215	0.00	20240126	2425	1.65	20240405	3390	-27.29	20230518	2425	1.65	20240405	0.02	N	043360	500	45 억		34311	N	N	0	N	00	N
136	20240405	100352	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2600	95	2	3.79	2391112480	836343	2559.97	2550	3215	2550	3255	1755	2505	2859.01	0.38	0	-783	2585	2545	2505	2465	2425	2565	2485	45	750	500	1750	5	1	9000000	234	-10.88	0.54	12	9.29	-239.00	4801.00	3415	20230404	-23.87	2445	20231024	6.34	3215	0.00	20240126	2455	5.91	20240401	3390	-23.30	20230518	2445	6.34	20231024	0.02	N	043360	500	45 억		34311	N	N	0	N	00	N
137	20240405	090419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3215	710	2	28.34	441713405	145456	445.23	2550	3215	2550	3255	1755	2505	3036.75	0.38	0	268	2585	2545	2505	2465	2425	2565	2485	45	750	500	1750	5	1	9000000	289	-13.45	0.67	12	1.62	-239.00	4801.00	3415	20230404	-5.86	2445	20231024	31.49	3215	0.00	20240126	2455	30.96	20240401	3390	-5.16	20230518	2445	31.49	20231024	0.02	N	043360	500	45 억		34311	Y	N	0	N	00	N
138	20240404	160418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2505	-70	5	-2.72	71187995	28573	362.42	2500	2545	2465	3345	1805	2575	2491.44	0.38	0	-25	2628	2601	2548	2521	2468	2615	2535	45	770	500	1800	5	1	9000000	225	-10.48	0.52	12	0.32	-239.00	4801.00	3415	20230404	-26.65	2445	20231024	2.45	3215	-22.08	20240126	2455	2.04	20240401	3415	-26.65	20230404	2445	2.45	20231024	0.02	N	043360	500	45 억		34336	N	N	0	N	00	N
139	20240404	150417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2505	-70	5	-2.72	70586075	28332	359.36	2500	2545	2465	3345	1805	2575	2491.39	0.38	0	-3	2628	2601	2548	2521	2468	2615	2535	45	770	500	1800	5	1	9000000	225	-10.48	0.52	12	0.31	-239.00	4801.00	3415	20230404	-26.65	2445	20231024	2.45	3215	-22.08	20240126	2455	2.04	20240401	3415	-26.65	20230404	2445	2.45	20231024	0.02	N	043360	500	45 억		34336	N	N	0	N	00	N
140	20240404	140418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2510	-65	5	-2.52	22764575	9062	114.94	2500	2545	2485	3345	1805	2575	2512.09	0.38	0	-645	2628	2601	2548	2521	2468	2615	2535	45	770	500	1800	5	1	9000000	226	-10.50	0.52	12	0.10	-239.00	4801.00	3415	20230404	-26.50	2445	20231024	2.66	3215	-21.93	20240126	2455	2.24	20240401	3415	-26.50	20230404	2445	2.66	20231024	0.02	N	043360	500	45 억		34336	N	N	0	N	00	N
141	20240404	130415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2505	-70	5	-2.72	13588055	5406	68.57	2500	2545	2485	3345	1805	2575	2513.51	0.38	0	-582	2628	2601	2548	2521	2468	2615	2535	45	770	500	1800	5	1	9000000	225	-10.48	0.52	12	0.06	-239.00	4801.00	3415	20230404	-26.65	2445	20231024	2.45	3215	-22.08	20240126	2455	2.04	20240401	3415	-26.65	20230404	2445	2.45	20231024	0.02	N	043360	500	45 억		34336	N	N	0	N	00	N
142	20240404	120416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2530	-45	5	-1.75	10261025	4078	51.73	2500	2545	2485	3345	1805	2575	2516.19	0.38	0	-16	2628	2601	2548	2521	2468	2615	2535	45	770	500	1800	5	1	9000000	228	-10.59	0.53	12	0.05	-239.00	4801.00	3415	20230404	-25.92	2445	20231024	3.48	3215	-21.31	20240126	2455	3.05	20240401	3415	-25.92	20230404	2445	3.48	20231024	0.02	N	043360	500	45 억		34336	N	N	0	N	00	N
143	20240404	110416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	-35	5	-1.36	4041540	1605	20.36	2500	2545	2485	3345	1805	2575	2518.09	0.38	0	0	2628	2601	2548	2521	2468	2615	2535	45	770	500	1800	5	1	9000000	229	-10.63	0.53	12	0.02	-239.00	4801.00	3415	20230404	-25.62	2445	20231024	3.89	3215	-21.00	20240126	2455	3.46	20240401	3415	-25.62	20230404	2445	3.89	20231024	0.02	N	043360	500	45 억		34336	N	N	0	N	00	N
144	20240404	100416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	-35	5	-1.36	2837580	1131	14.35	2500	2545	2485	3345	1805	2575	2508.91	0.38	0	0	2628	2601	2548	2521	2468	2615	2535	45	770	500	1800	5	1	9000000	229	-10.63	0.53	12	0.01	-239.00	4801.00	3415	20230404	-25.62	2445	20231024	3.89	3215	-21.00	20240126	2455	3.46	20240401	3415	-25.62	20230404	2445	3.89	20231024	0.02	N	043360	500	45 억		34336	N	N	0	N	00	N
145	20240404	090417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2545	-30	5	-1.17	1852080	743	9.42	2500	2545	2485	3345	1805	2575	2492.71	0.38	0	2	2628	2601	2548	2521	2468	2615	2535	45	770	500	1800	5	1	9000000	229	-10.65	0.53	12	0.01	-239.00	4801.00	3415	20230404	-25.48	2445	20231024	4.09	3215	-20.84	20240126	2455	3.67	20240401	3415	-25.48	20230404	2445	4.09	20231024	0.02	N	043360	500	45 억		34336	N	N	0	N	00	N
146	20240403	160417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2575	30	2	1.18	20022700	7884	52.22	2530	2575	2495	3305	1785	2545	2539.66	0.40	0	-1575	2631	2587	2526	2482	2421	2610	2505	45	760	500	1780	5	1	9000000	232	-10.77	0.54	12	0.09	-239.00	4801.00	3415	20230404	-24.60	2445	20231024	5.32	3215	-19.91	20240126	2455	4.89	20240401	3415	-24.60	20230404	2445	5.32	20231024	0.02	N	043360	500	45 억		35911	N	N	0	N	00	N
147	20240403	150414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2575	30	2	1.18	18428550	7263	48.10	2530	2575	2495	3305	1785	2545	2537.32	0.40	0	-1423	2631	2587	2526	2482	2421	2610	2505	45	760	500	1780	5	1	9000000	232	-10.77	0.54	12	0.08	-239.00	4801.00	3415	20230404	-24.60	2445	20231024	5.32	3215	-19.91	20240126	2455	4.89	20240401	3415	-24.60	20230404	2445	5.32	20231024	0.02	N	043360	500	45 억		35911	N	N	0	N	00	N
148	20240403	140413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2545	0	3	0.00	9421675	3735	24.74	2530	2545	2495	3305	1785	2545	2522.54	0.40	0	-1065	2631	2587	2526	2482	2421	2610	2505	45	760	500	1780	5	1	9000000	229	-10.65	0.53	12	0.04	-239.00	4801.00	3415	20230404	-25.48	2445	20231024	4.09	3215	-20.84	20240126	2455	3.67	20240401	3415	-25.48	20230404	2445	4.09	20231024	0.02	N	043360	500	45 억		35911	N	N	0	N	00	N
149	20240403	130414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2530	-15	5	-0.59	8551330	3391	22.46	2530	2545	2495	3305	1785	2545	2521.77	0.40	0	-724	2631	2587	2526	2482	2421	2610	2505	45	760	500	1780	5	1	9000000	228	-10.59	0.53	12	0.04	-239.00	4801.00	3415	20230404	-25.92	2445	20231024	3.48	3215	-21.31	20240126	2455	3.05	20240401	3415	-25.92	20230404	2445	3.48	20231024	0.02	N	043360	500	45 억		35911	N	N	0	N	00	N
150	20240403	120415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2530	-15	5	-0.59	7273680	2886	19.11	2530	2545	2495	3305	1785	2545	2520.33	0.40	0	-563	2631	2587	2526	2482	2421	2610	2505	45	760	500	1780	5	1	9000000	228	-10.59	0.53	12	0.03	-239.00	4801.00	3415	20230404	-25.92	2445	20231024	3.48	3215	-21.31	20240126	2455	3.05	20240401	3415	-25.92	20230404	2445	3.48	20231024	0.02	N	043360	500	45 억		35911	N	N	0	N	00	N
151	20240403	110414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2530	-15	5	-0.59	5775680	2297	15.21	2530	2545	2495	3305	1785	2545	2514.44	0.40	0	-563	2631	2587	2526	2482	2421	2610	2505	45	760	500	1780	5	1	9000000	228	-10.59	0.53	12	0.03	-239.00	4801.00	3415	20230404	-25.92	2445	20231024	3.48	3215	-21.31	20240126	2455	3.05	20240401	3415	-25.92	20230404	2445	3.48	20231024	0.02	N	043360	500	45 억		35911	N	N	0	N	00	N
152	20240403	100415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2545	0	3	0.00	4645985	1850	12.25	2530	2545	2495	3305	1785	2545	2511.34	0.40	0	-151	2631	2587	2526	2482	2421	2610	2505	45	760	500	1780	5	1	9000000	229	-10.65	0.53	12	0.02	-239.00	4801.00	3415	20230404	-25.48	2445	20231024	4.09	3215	-20.84	20240126	2455	3.67	20240401	3415	-25.48	20230404	2445	4.09	20231024	0.02	N	043360	500	45 억		35911	N	N	0	N	00	N
153	20240403	090415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2520	-25	5	-0.98	1696525	671	4.44	2530	2530	2515	3305	1785	2545	2528.35	0.40	0	-122	2631	2587	2526	2482	2421	2610	2505	45	760	500	1780	5	1	9000000	227	-10.54	0.52	12	0.01	-239.00	4801.00	3415	20230404	-26.21	2445	20231024	3.07	3215	-21.62	20240126	2455	2.65	20240401	3415	-26.21	20230404	2445	3.07	20231024	0.02	N	043360	500	45 억		35911	N	N	0	N	00	N
154	20240402	160406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2545	70	2	2.83	37600785	15099	88.26	2465	2570	2465	3215	1735	2475	2490.21	0.41	0	-1104	2668	2571	2513	2416	2358	2542	2387	45	740	500	1730	5	1	9000000	229	-10.65	0.53	12	0.17	-239.00	4801.00	3415	20230404	-25.48	2445	20231024	4.09	3215	-20.84	20240126	2455	3.67	20240401	3415	-25.48	20230404	2445	4.09	20231024	0.02	N	043360	500	45 억		37015	N	N	0	N	00	N
155	20240402	150413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2515	40	2	1.62	35925500	14437	84.39	2465	2570	2465	3215	1735	2475	2488.43	0.41	0	-1029	2668	2571	2513	2416	2358	2542	2387	45	740	500	1730	5	1	9000000	226	-10.52	0.52	12	0.16	-239.00	4801.00	3415	20230404	-26.35	2445	20231024	2.86	3215	-21.77	20240126	2455	2.44	20240401	3415	-26.35	20230404	2445	2.86	20231024	0.02	N	043360	500	45 억		37015	N	N	0	N	00	N
156	20240402	140414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2480	5	2	0.20	24856295	10001	58.46	2465	2570	2465	3215	1735	2475	2485.38	0.41	0	-1	2668	2571	2513	2416	2358	2542	2387	45	740	500	1730	5	1	9000000	223	-10.38	0.52	12	0.11	-239.00	4801.00	3415	20230404	-27.38	2445	20231024	1.43	3215	-22.86	20240126	2455	1.02	20240401	3415	-27.38	20230404	2445	1.43	20231024	0.02	N	043360	500	45 억		37015	N	N	0	N	00	N
157	20240402	130408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2485	10	2	0.40	21105970	8484	49.59	2465	2570	2465	3215	1735	2475	2487.74	0.41	0	129	2668	2571	2513	2416	2358	2542	2387	45	740	500	1730	5	1	9000000	224	-10.40	0.52	12	0.09	-239.00	4801.00	3415	20230404	-27.23	2445	20231024	1.64	3215	-22.71	20240126	2455	1.22	20240401	3415	-27.23	20230404	2445	1.64	20231024	0.02	N	043360	500	45 억		37015	N	N	0	N	00	N
158	20240402	120407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2490	15	2	0.61	15637225	6268	36.64	2465	2570	2465	3215	1735	2475	2494.77	0.41	0	270	2668	2571	2513	2416	2358	2542	2387	45	740	500	1730	5	1	9000000	224	-10.42	0.52	12	0.07	-239.00	4801.00	3415	20230404	-27.09	2445	20231024	1.84	3215	-22.55	20240126	2455	1.43	20240401	3415	-27.09	20230404	2445	1.84	20231024	0.02	N	043360	500	45 억		37015	N	N	0	N	00	N
159	20240402	110409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2505	30	2	1.21	12086280	4840	28.29	2465	2570	2465	3215	1735	2475	2497.17	0.41	0	409	2668	2571	2513	2416	2358	2542	2387	45	740	500	1730	5	1	9000000	225	-10.48	0.52	12	0.05	-239.00	4801.00	3415	20230404	-26.65	2445	20231024	2.45	3215	-22.08	20240126	2455	2.04	20240401	3415	-26.65	20230404	2445	2.45	20231024	0.02	N	043360	500	45 억		37015	N	N	0	N	00	N
160	20240402	100409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2510	35	2	1.41	11467120	4593	26.85	2465	2570	2465	3215	1735	2475	2496.65	0.41	0	555	2668	2571	2513	2416	2358	2542	2387	45	740	500	1730	5	1	9000000	226	-10.50	0.52	12	0.05	-239.00	4801.00	3415	20230404	-26.50	2445	20231024	2.66	3215	-21.93	20240126	2455	2.24	20240401	3415	-26.50	20230404	2445	2.66	20231024	0.02	N	043360	500	45 억		37015	N	N	0	N	00	N
161	20240402	090408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	75	2	3.03	4959675	2000	11.69	2465	2570	2465	3215	1735	2475	2479.84	0.41	0	283	2668	2571	2513	2416	2358	2542	2387	45	740	500	1730	5	1	9000000	230	-10.67	0.53	12	0.02	-239.00	4801.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2455	3.87	20240401	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		37015	N	N	0	N	00	N
162	20240401	160407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2475	-50	5	-1.98	43245800	17108	120.46	2610	2610	2455	3280	1770	2525	2527.81	0.42	0	-1157	2655	2590	2545	2480	2435	2567	2457	45	755	500	1760	5	1	9000000	223	-10.36	0.52	12	0.19	-239.00	4801.00	3415	20230404	-27.53	2445	20231024	1.23	3215	-23.02	20240126	2455	0.81	20240401	3415	-27.53	20230404	2445	1.23	20231024	0.02	N	043360	500	45 억		38172	N	N	0	N	00	N
163	20240401	150408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2495	-30	5	-1.19	40637530	16056	113.05	2610	2610	2455	3280	1770	2525	2530.99	0.42	0	-879	2655	2590	2545	2480	2435	2567	2457	45	755	500	1760	5	1	9000000	225	-10.44	0.52	12	0.18	-239.00	4801.00	3415	20230404	-26.94	2445	20231024	2.04	3215	-22.40	20240126	2455	1.63	20240401	3415	-26.94	20230404	2445	2.04	20231024	0.02	N	043360	500	45 억		38172	N	N	0	N	00	N
164	20240401	140406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2500	-25	5	-0.99	39647015	15659	110.26	2610	2610	2455	3280	1770	2525	2531.90	0.42	0	-544	2655	2590	2545	2480	2435	2567	2457	45	755	500	1760	5	1	9000000	225	-10.46	0.52	12	0.17	-239.00	4801.00	3415	20230404	-26.79	2445	20231024	2.25	3215	-22.24	20240126	2455	1.83	20240401	3415	-26.79	20230404	2445	2.25	20231024	0.02	N	043360	500	45 억		38172	N	N	0	N	00	N
165	20240401	130406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2490	-35	5	-1.39	38863245	15345	108.05	2610	2610	2455	3280	1770	2525	2532.63	0.42	0	-292	2655	2590	2545	2480	2435	2567	2457	45	755	500	1760	5	1	9000000	224	-10.42	0.52	12	0.17	-239.00	4801.00	3415	20230404	-27.09	2445	20231024	1.84	3215	-22.55	20240126	2455	1.43	20240401	3415	-27.09	20230404	2445	1.84	20231024	0.02	N	043360	500	45 억		38172	N	N	0	N	00	N
166	20240401	120409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2510	-15	5	-0.59	32209950	12673	89.23	2610	2610	2455	3280	1770	2525	2541.62	0.42	0	-120	2655	2590	2545	2480	2435	2567	2457	45	755	500	1760	5	1	9000000	226	-10.50	0.52	12	0.14	-239.00	4801.00	3415	20230404	-26.50	2445	20231024	2.66	3215	-21.93	20240126	2455	2.24	20240401	3415	-26.50	20230404	2445	2.66	20231024	0.02	N	043360	500	45 억		38172	N	N	0	N	00	N
167	20240401	110407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2535	10	2	0.40	31370300	12337	86.87	2610	2610	2455	3280	1770	2525	2542.78	0.42	0	54	2655	2590	2545	2480	2435	2567	2457	45	755	500	1760	5	1	9000000	228	-10.61	0.53	12	0.14	-239.00	4801.00	3415	20230404	-25.77	2445	20231024	3.68	3215	-21.15	20240126	2455	3.26	20240401	3415	-25.77	20230404	2445	3.68	20231024	0.02	N	043360	500	45 억		38172	N	N	0	N	00	N
168	20240401	100405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	15	2	0.59	20931750	8218	57.87	2610	2610	2455	3280	1770	2525	2547.06	0.42	0	39	2655	2590	2545	2480	2435	2567	2457	45	755	500	1760	5	1	9000000	229	-10.63	0.53	12	0.09	-239.00	4801.00	3415	20230404	-25.62	2445	20231024	3.89	3215	-21.00	20240126	2455	3.46	20240401	3415	-25.62	20230404	2445	3.89	20231024	0.02	N	043360	500	45 억		38172	N	N	0	N	00	N
169	20240401	090406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2585	60	2	2.38	5089670	1956	13.77	2610	2610	2555	3280	1770	2525	2602.08	0.42	0	-158	2655	2590	2545	2480	2435	2567	2457	45	755	500	1760	5	1	9000000	233	-10.82	0.54	12	0.02	-239.00	4801.00	3415	20230404	-24.30	2445	20231024	5.73	3215	-19.60	20240126	2500	3.40	20240329	3415	-24.30	20230404	2445	5.73	20231024	0.02	N	043360	500	45 억		38172	N	N	0	N	00	N