KissMeData/032790/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1960	-40	5	-2.00	831775103	421207	100.44	2005	2030	1944	2600	1400	2000	1974.79	0.59	-36014	2106	2052	2021	1967	1936	2037	1952	209	600	500	1200	1	1	41756563	818	-3.12	2.19	12	1.01	-628.00	895.00	3922	20230825	-50.03	1297	20240306	51.12	2570	-23.74	20240405	1297	51.12	20240306	4195	-53.28	20230825	1297	51.12	20240306	0.46	N	032790	500	208 억	246966	N	N	N	00	N
3	20240430	150424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1981	-19	5	-0.95	739142072	374027	89.19	2005	2030	1944	2600	1400	2000	1976.17	0.59	-40116	2106	2052	2021	1967	1936	2037	1952	209	600	500	1200	1	1	41756563	827	-3.15	2.21	12	0.90	-628.00	895.00	3922	20230825	-49.49	1297	20240306	52.74	2570	-22.92	20240405	1297	52.74	20240306	4195	-52.78	20230825	1297	52.74	20240306	0.46	N	032790	500	208 억	246966	N	N	N	00	N
4	20240430	140425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2015	15	2	0.75	666401516	337463	80.47	2005	2030	1944	2600	1400	2000	1974.74	0.59	-42746	2106	2052	2021	1967	1936	2037	1952	209	600	500	1200	5	1	41756563	841	-3.21	2.25	12	0.81	-628.00	895.00	3922	20230825	-48.62	1297	20240306	55.36	2570	-21.60	20240405	1297	55.36	20240306	4195	-51.97	20230825	1297	55.36	20240306	0.46	N	032790	500	208 억	246966	N	N	N	00	N
5	20240430	130423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1983	-17	5	-0.85	558561139	283399	67.58	2005	2015	1944	2600	1400	2000	1970.94	0.59	-48255	2106	2052	2021	1967	1936	2037	1952	209	600	500	1200	1	1	41756563	828	-3.16	2.22	12	0.68	-628.00	895.00	3922	20230825	-49.44	1297	20240306	52.89	2570	-22.84	20240405	1297	52.89	20240306	4195	-52.73	20230825	1297	52.89	20240306	0.46	N	032790	500	208 억	246966	N	N	N	00	N
6	20240430	120424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1949	-51	5	-2.55	508791541	258075	61.54	2005	2015	1944	2600	1400	2000	1971.49	0.59	-45192	2106	2052	2021	1967	1936	2037	1952	209	600	500	1200	1	1	41756563	814	-3.10	2.18	12	0.62	-628.00	895.00	3922	20230825	-50.31	1297	20240306	50.27	2570	-24.16	20240405	1297	50.27	20240306	4195	-53.54	20230825	1297	50.27	20240306	0.46	N	032790	500	208 억	246966	N	N	N	00	N
7	20240430	110423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1975	-25	5	-1.25	397098623	201046	47.94	2005	2015	1960	2600	1400	2000	1975.16	0.59	-39397	2106	2052	2021	1967	1936	2037	1952	209	600	500	1200	1	1	41756563	825	-3.14	2.21	12	0.48	-628.00	895.00	3922	20230825	-49.64	1297	20240306	52.27	2570	-23.15	20240405	1297	52.27	20240306	4195	-52.92	20230825	1297	52.27	20240306	0.46	N	032790	500	208 억	246966	N	N	N	00	N
8	20240430	100422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1979	-21	5	-1.05	271261643	137078	32.69	2005	2015	1962	2600	1400	2000	1978.89	0.59	-35020	2106	2052	2021	1967	1936	2037	1952	209	600	500	1200	1	1	41756563	826	-3.15	2.21	12	0.33	-628.00	895.00	3922	20230825	-49.54	1297	20240306	52.58	2570	-23.00	20240405	1297	52.58	20240306	4195	-52.82	20230825	1297	52.58	20240306	0.46	N	032790	500	208 억	246966	N	N	N	00	N
9	20240430	090430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1999	-1	5	-0.05	3999504	1996	0.48	2005	2015	1999	2600	1400	2000	2003.76	0.59	-720	2106	2052	2021	1967	1936	2037	1952	209	600	500	1200	1	1	41756563	835	-3.18	2.23	12	0.00	-628.00	895.00	3922	20230825	-49.03	1297	20240306	54.12	2570	-22.22	20240405	1297	54.12	20240306	4195	-52.35	20230825	1297	54.12	20240306	0.46	N	032790	500	208 억	246966	N	N	N	00	N
10	20240429	160413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2000	-50	5	-2.44	814410973	405160	29.87	2050	2075	1990	2665	1435	2050	2010.21	0.43	68056	2310	2180	2115	1985	1920	2147	1952	209	615	500	1230	5	1	41756563	835	-3.18	2.23	12	0.97	-628.00	895.00	3922	20230825	-49.01	1297	20240306	54.20	2570	-22.18	20240405	1297	54.20	20240306	4195	-52.32	20230825	1297	54.20	20240306	0.51	N	032790	500	208 억	178910	N	N	N	00	N
11	20240429	150422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2015	-35	5	-1.71	647098895	321572	23.71	2050	2075	1990	2665	1435	2050	2012.30	0.43	59819	2310	2180	2115	1985	1920	2147	1952	209	615	500	1230	5	1	41756563	841	-3.21	2.25	12	0.77	-628.00	895.00	3922	20230825	-48.62	1297	20240306	55.36	2570	-21.60	20240405	1297	55.36	20240306	4195	-51.97	20230825	1297	55.36	20240306	0.51	N	032790	500	208 억	178910	N	N	N	00	N
12	20240429	140409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2010	-40	5	-1.95	556126715	276356	20.37	2050	2075	1990	2665	1435	2050	2012.36	0.43	43822	2310	2180	2115	1985	1920	2147	1952	209	615	500	1230	5	1	41756563	839	-3.20	2.25	12	0.66	-628.00	895.00	3922	20230825	-48.75	1297	20240306	54.97	2570	-21.79	20240405	1297	54.97	20240306	4195	-52.09	20230825	1297	54.97	20240306	0.51	N	032790	500	208 억	178910	N	N	N	00	N
13	20240429	130422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2025	-25	5	-1.22	471043330	234248	17.27	2050	2075	1990	2665	1435	2050	2010.87	0.43	41339	2310	2180	2115	1985	1920	2147	1952	209	615	500	1230	5	1	41756563	846	-3.22	2.26	12	0.56	-628.00	895.00	3922	20230825	-48.37	1297	20240306	56.13	2570	-21.21	20240405	1297	56.13	20240306	4195	-51.73	20230825	1297	56.13	20240306	0.51	N	032790	500	208 억	178910	N	N	N	00	N
14	20240429	120422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-30	5	-1.46	446512650	222094	16.37	2050	2075	1990	2665	1435	2050	2010.47	0.43	41095	2310	2180	2115	1985	1920	2147	1952	209	615	500	1230	5	1	41756563	843	-3.22	2.26	12	0.53	-628.00	895.00	3922	20230825	-48.50	1297	20240306	55.74	2570	-21.40	20240405	1297	55.74	20240306	4195	-51.85	20230825	1297	55.74	20240306	0.51	N	032790	500	208 억	178910	N	N	N	00	N
15	20240429	110410	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2005	-45	5	-2.20	425511845	211656	15.60	2050	2075	1990	2665	1435	2050	2010.39	0.43	40922	2310	2180	2115	1985	1920	2147	1952	209	615	500	1230	5	1	41756563	837	-3.19	2.24	12	0.51	-628.00	895.00	3922	20230825	-48.88	1297	20240306	54.59	2570	-21.98	20240405	1297	54.59	20240306	4195	-52.21	20230825	1297	54.59	20240306	0.51	N	032790	500	208 억	178910	N	N	N	00	N
16	20240429	100422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2010	-40	5	-1.95	241299260	119744	8.83	2050	2075	1990	2665	1435	2050	2015.13	0.43	19681	2310	2180	2115	1985	1920	2147	1952	209	615	500	1230	5	1	41756563	839	-3.20	2.25	12	0.29	-628.00	895.00	3922	20230825	-48.75	1297	20240306	54.97	2570	-21.79	20240405	1297	54.97	20240306	4195	-52.09	20230825	1297	54.97	20240306	0.51	N	032790	500	208 억	178910	N	N	N	00	N
17	20240429	090423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1993	-57	5	-2.78	87622364	43465	3.20	2050	2075	1990	2665	1435	2050	2015.93	0.43	12966	2310	2180	2115	1985	1920	2147	1952	209	615	500	1230	1	1	41756563	832	-3.17	2.23	12	0.10	-628.00	895.00	3922	20230825	-49.18	1297	20240306	53.66	2570	-22.45	20240405	1297	53.66	20240306	4195	-52.49	20230825	1297	53.66	20240306	0.51	N	032790	500	208 억	178910	N	N	N	00	N
18	20240426	160421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2050	-50	5	-2.38	2864013490	1341913	178.95	2070	2245	2050	2730	1470	2100	2134.47	0.50	-29548	2243	2171	2098	2026	1953	2207	2062	209	630	500	1260	5	1	41756563	856	-3.26	2.29	12	3.21	-628.00	895.00	3922	20230825	-47.73	1297	20240306	58.06	2570	-20.23	20240405	1297	58.06	20240306	4195	-51.13	20230825	1297	58.06	20240306	0.52	N	032790	500	208 억	209360	N	N	N	00	N
19	20240426	150422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	-35	5	-1.67	2719211285	1271516	169.56	2070	2245	2055	2730	1470	2100	2138.56	0.50	-13173	2243	2171	2098	2026	1953	2207	2062	209	630	500	1260	5	1	41756563	862	-3.29	2.31	12	3.05	-628.00	895.00	3922	20230825	-47.35	1297	20240306	59.21	2570	-19.65	20240405	1297	59.21	20240306	4195	-50.77	20230825	1297	59.21	20240306	0.52	N	032790	500	208 억	209360	N	N	N	00	N
20	20240426	140420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2080	-20	5	-0.95	2592518570	1210379	161.41	2070	2245	2055	2730	1470	2100	2141.91	0.50	-8242	2243	2171	2098	2026	1953	2207	2062	209	630	500	1260	5	1	41756563	869	-3.31	2.32	12	2.90	-628.00	895.00	3922	20230825	-46.97	1297	20240306	60.37	2570	-19.07	20240405	1297	60.37	20240306	4195	-50.42	20230825	1297	60.37	20240306	0.52	N	032790	500	208 억	209360	N	N	N	00	N
21	20240426	130419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2095	-5	5	-0.24	2518044660	1174622	156.64	2070	2245	2055	2730	1470	2100	2143.71	0.50	-1197	2243	2171	2098	2026	1953	2207	2062	209	630	500	1260	5	1	41756563	875	-3.34	2.34	12	2.81	-628.00	895.00	3922	20230825	-46.58	1297	20240306	61.53	2570	-18.48	20240405	1297	61.53	20240306	4195	-50.06	20230825	1297	61.53	20240306	0.52	N	032790	500	208 억	209360	N	N	N	00	N
22	20240426	120419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	0	3	0.00	2459849190	1146845	152.94	2070	2245	2055	2730	1470	2100	2144.89	0.50	1649	2243	2171	2098	2026	1953	2207	2062	209	630	500	1260	5	1	41756563	877	-3.34	2.35	12	2.75	-628.00	895.00	3922	20230825	-46.46	1297	20240306	61.91	2570	-18.29	20240405	1297	61.91	20240306	4195	-49.94	20230825	1297	61.91	20240306	0.52	N	032790	500	208 억	209360	N	N	N	00	N
23	20240426	110420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	0	3	0.00	2298418010	1069240	142.59	2070	2245	2055	2730	1470	2100	2149.59	0.50	4137	2243	2171	2098	2026	1953	2207	2062	209	630	500	1260	5	1	41756563	877	-3.34	2.35	12	2.56	-628.00	895.00	3922	20230825	-46.46	1297	20240306	61.91	2570	-18.29	20240405	1297	61.91	20240306	4195	-49.94	20230825	1297	61.91	20240306	0.52	N	032790	500	208 억	209360	N	N	N	00	N
24	20240426	100419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2110	10	2	0.48	1842540935	850499	113.42	2070	2245	2070	2730	1470	2100	2166.43	0.50	27575	2243	2171	2098	2026	1953	2207	2062	209	630	500	1260	5	1	41756563	881	-3.36	2.36	12	2.04	-628.00	895.00	3922	20230825	-46.20	1297	20240306	62.68	2570	-17.90	20240405	1297	62.68	20240306	4195	-49.70	20230825	1297	62.68	20240306	0.52	N	032790	500	208 억	209360	N	N	N	00	N
25	20240426	090421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	0	3	0.00	66316850	31716	4.23	2070	2130	2070	2730	1470	2100	2090.93	0.50	6363	2243	2171	2098	2026	1953	2207	2062	209	630	500	1260	5	1	41756563	877	-3.34	2.35	12	0.08	-628.00	895.00	3922	20230825	-46.46	1297	20240306	61.91	2570	-18.29	20240405	1297	61.91	20240306	4195	-49.94	20230825	1297	61.91	20240306	0.52	N	032790	500	208 억	209360	N	N	N	00	N
26	20240425	160416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	35	2	1.69	1545689250	741759	179.27	2045	2170	2025	2680	1450	2065	2083.80	0.48	5535	2185	2125	2065	2005	1945	2155	2035	209	615	500	1230	5	1	41756563	877	-3.34	2.35	12	1.78	-628.00	895.00	3922	20230825	-46.46	1297	20240306	61.91	2570	-18.29	20240405	1297	61.91	20240306	4195	-49.94	20230825	1297	61.91	20240306	0.51	N	032790	500	208 억	200202	N	N	N	00	N
27	20240425	150421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2075	10	2	0.48	1408258875	675844	163.34	2045	2170	2025	2680	1450	2065	2083.70	0.48	14185	2185	2125	2065	2005	1945	2155	2035	209	615	500	1230	5	1	41756563	866	-3.30	2.32	12	1.62	-628.00	895.00	3922	20230825	-47.09	1297	20240306	59.98	2570	-19.26	20240405	1297	59.98	20240306	4195	-50.54	20230825	1297	59.98	20240306	0.51	N	032790	500	208 억	200202	N	N	N	00	N
28	20240425	140418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	0	3	0.00	954782225	459431	111.04	2045	2170	2025	2680	1450	2065	2078.18	0.48	3667	2185	2125	2065	2005	1945	2155	2035	209	615	500	1230	5	1	41756563	862	-3.29	2.31	12	1.10	-628.00	895.00	3922	20230825	-47.35	1297	20240306	59.21	2570	-19.65	20240405	1297	59.21	20240306	4195	-50.77	20230825	1297	59.21	20240306	0.51	N	032790	500	208 억	200202	N	N	N	00	N
29	20240425	130419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2050	-15	5	-0.73	439609005	212616	51.39	2045	2110	2030	2680	1450	2065	2067.62	0.48	5551	2185	2125	2065	2005	1945	2155	2035	209	615	500	1230	5	1	41756563	856	-3.26	2.29	12	0.51	-628.00	895.00	3922	20230825	-47.73	1297	20240306	58.06	2570	-20.23	20240405	1297	58.06	20240306	4195	-51.13	20230825	1297	58.06	20240306	0.51	N	032790	500	208 억	200202	N	N	N	00	N
30	20240425	120418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2045	-20	5	-0.97	421899600	203978	49.30	2045	2110	2030	2680	1450	2065	2068.36	0.48	7653	2185	2125	2065	2005	1945	2155	2035	209	615	500	1230	5	1	41756563	854	-3.26	2.28	12	0.49	-628.00	895.00	3922	20230825	-47.86	1297	20240306	57.67	2570	-20.43	20240405	1297	57.67	20240306	4195	-51.25	20230825	1297	57.67	20240306	0.51	N	032790	500	208 억	200202	N	N	N	00	N
31	20240425	110419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2085	20	2	0.97	352118640	170075	41.10	2045	2110	2030	2680	1450	2065	2070.37	0.48	4101	2185	2125	2065	2005	1945	2155	2035	209	615	500	1230	5	1	41756563	871	-3.32	2.33	12	0.41	-628.00	895.00	3922	20230825	-46.84	1297	20240306	60.76	2570	-18.87	20240405	1297	60.76	20240306	4195	-50.30	20230825	1297	60.76	20240306	0.51	N	032790	500	208 억	200202	N	N	N	00	N
32	20240425	100418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2055	-10	5	-0.48	214413120	103995	25.13	2045	2110	2030	2680	1450	2065	2061.76	0.48	7125	2185	2125	2065	2005	1945	2155	2035	209	615	500	1230	5	1	41756563	858	-3.27	2.30	12	0.25	-628.00	895.00	3922	20230825	-47.60	1297	20240306	58.44	2570	-20.04	20240405	1297	58.44	20240306	4195	-51.01	20230825	1297	58.44	20240306	0.51	N	032790	500	208 억	200202	N	N	N	00	N
33	20240425	090419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2105	40	2	1.94	46111150	22256	5.38	2045	2110	2040	2680	1450	2065	2071.85	0.48	3012	2185	2125	2065	2005	1945	2155	2035	209	615	500	1230	5	1	41756563	879	-3.35	2.35	12	0.05	-628.00	895.00	3922	20230825	-46.33	1297	20240306	62.30	2570	-18.09	20240405	1297	62.30	20240306	4195	-49.82	20230825	1297	62.30	20240306	0.51	N	032790	500	208 억	200202	N	N	N	00	N
34	20240424	160417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	10	2	0.49	820198440	395874	67.06	2050	2125	2005	2670	1440	2055	2071.89	0.50	-8371	2178	2116	2048	1986	1918	2147	2017	209	615	500	1230	5	1	41756563	862	-3.29	2.31	12	0.95	-628.00	895.00	3922	20230825	-47.35	1297	20240306	59.21	2570	-19.65	20240405	1297	59.21	20240306	4195	-50.77	20230825	1297	59.21	20240306	0.56	N	032790	500	208 억	208507	N	N	N	00	N
35	20240424	150417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2070	15	2	0.73	762053320	367729	62.29	2050	2125	2005	2670	1440	2055	2072.33	0.50	-15483	2178	2116	2048	1986	1918	2147	2017	209	615	500	1230	5	1	41756563	864	-3.30	2.31	12	0.88	-628.00	895.00	3922	20230825	-47.22	1297	20240306	59.60	2570	-19.46	20240405	1297	59.60	20240306	4195	-50.66	20230825	1297	59.60	20240306	0.56	N	032790	500	208 억	208507	N	N	N	00	N
36	20240424	140416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2090	35	2	1.70	692958570	334416	56.65	2050	2125	2005	2670	1440	2055	2072.15	0.50	-17069	2178	2116	2048	1986	1918	2147	2017	209	615	500	1230	5	1	41756563	873	-3.33	2.34	12	0.80	-628.00	895.00	3922	20230825	-46.71	1297	20240306	61.14	2570	-18.68	20240405	1297	61.14	20240306	4195	-50.18	20230825	1297	61.14	20240306	0.56	N	032790	500	208 억	208507	N	N	N	00	N
37	20240424	130422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2075	20	2	0.97	583333530	281865	47.75	2050	2125	2005	2670	1440	2055	2069.56	0.50	-19968	2178	2116	2048	1986	1918	2147	2017	209	615	500	1230	5	1	41756563	866	-3.30	2.32	12	0.68	-628.00	895.00	3922	20230825	-47.09	1297	20240306	59.98	2570	-19.26	20240405	1297	59.98	20240306	4195	-50.54	20230825	1297	59.98	20240306	0.56	N	032790	500	208 억	208507	N	N	N	00	N
38	20240424	120417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2060	5	2	0.24	505603285	244324	41.39	2050	2125	2005	2670	1440	2055	2069.41	0.50	-13667	2178	2116	2048	1986	1918	2147	2017	209	615	500	1230	5	1	41756563	860	-3.28	2.30	12	0.59	-628.00	895.00	3922	20230825	-47.48	1297	20240306	58.83	2570	-19.84	20240405	1297	58.83	20240306	4195	-50.89	20230825	1297	58.83	20240306	0.56	N	032790	500	208 억	208507	N	N	N	00	N
39	20240424	110416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2050	-5	5	-0.24	490001885	236719	40.10	2050	2125	2005	2670	1440	2055	2069.98	0.50	-12553	2178	2116	2048	1986	1918	2147	2017	209	615	500	1230	5	1	41756563	856	-3.26	2.29	12	0.57	-628.00	895.00	3922	20230825	-47.73	1297	20240306	58.06	2570	-20.23	20240405	1297	58.06	20240306	4195	-51.13	20230825	1297	58.06	20240306	0.56	N	032790	500	208 억	208507	N	N	N	00	N
40	20240424	100416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2045	-10	5	-0.49	416077385	200490	33.96	2050	2125	2005	2670	1440	2055	2075.32	0.50	-10979	2178	2116	2048	1986	1918	2147	2017	209	615	500	1230	5	1	41756563	854	-3.26	2.28	12	0.48	-628.00	895.00	3922	20230825	-47.86	1297	20240306	57.67	2570	-20.43	20240405	1297	57.67	20240306	4195	-51.25	20230825	1297	57.67	20240306	0.56	N	032790	500	208 억	208507	N	N	N	00	N
41	20240424	090417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	10	2	0.49	33383025	16230	2.75	2050	2075	2050	2670	1440	2055	2056.89	0.50	6958	2178	2116	2048	1986	1918	2147	2017	209	615	500	1230	5	1	41756563	862	-3.29	2.31	12	0.04	-628.00	895.00	3922	20230825	-47.35	1297	20240306	59.21	2570	-19.65	20240405	1297	59.21	20240306	4195	-50.77	20230825	1297	59.21	20240306	0.56	N	032790	500	208 억	208507	N	N	N	00	N
42	20240423	160408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2055	15	2	0.74	1180246479	580116	57.90	2000	2110	1980	2650	1430	2040	2034.46	0.42	14755	2206	2122	2071	1987	1936	2097	1962	209	610	500	1220	5	1	41756563	858	-3.27	2.30	12	1.39	-628.00	895.00	3922	20230825	-47.60	1297	20240306	58.44	2570	-20.04	20240405	1297	58.44	20240306	4195	-51.01	20230825	1297	58.44	20240306	0.55	N	032790	500	208 억	176035	N	N	N	00	N
43	20240423	150415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2045	5	2	0.25	1064541279	523863	52.29	2000	2110	1980	2650	1430	2040	2032.03	0.42	18865	2206	2122	2071	1987	1936	2097	1962	209	610	500	1220	5	1	41756563	854	-3.26	2.28	12	1.25	-628.00	895.00	3922	20230825	-47.86	1297	20240306	57.67	2570	-20.43	20240405	1297	57.67	20240306	4195	-51.25	20230825	1297	57.67	20240306	0.55	N	032790	500	208 억	176035	N	N	N	00	N
44	20240423	140416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2040	0	3	0.00	912030104	448612	44.78	2000	2110	1980	2650	1430	2040	2032.94	0.42	20440	2206	2122	2071	1987	1936	2097	1962	209	610	500	1220	5	1	41756563	852	-3.25	2.28	12	1.07	-628.00	895.00	3922	20230825	-47.99	1297	20240306	57.29	2570	-20.62	20240405	1297	57.29	20240306	4195	-51.37	20230825	1297	57.29	20240306	0.55	N	032790	500	208 억	176035	N	N	N	00	N
45	20240423	130414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-20	5	-0.98	620464744	308018	30.74	2000	2045	1980	2650	1430	2040	2014.02	0.42	46009	2206	2122	2071	1987	1936	2097	1962	209	610	500	1220	5	1	41756563	843	-3.22	2.26	12	0.74	-628.00	895.00	3922	20230825	-48.50	1297	20240306	55.74	2570	-21.40	20240405	1297	55.74	20240306	4195	-51.85	20230825	1297	55.74	20240306	0.55	N	032790	500	208 억	176035	N	N	N	00	N
46	20240423	120414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-20	5	-0.98	560779734	278436	27.79	2000	2045	1980	2650	1430	2040	2013.63	0.42	30342	2206	2122	2071	1987	1936	2097	1962	209	610	500	1220	5	1	41756563	843	-3.22	2.26	12	0.67	-628.00	895.00	3922	20230825	-48.50	1297	20240306	55.74	2570	-21.40	20240405	1297	55.74	20240306	4195	-51.85	20230825	1297	55.74	20240306	0.55	N	032790	500	208 억	176035	N	N	N	00	N
47	20240423	110414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-20	5	-0.98	518891679	257751	25.73	2000	2045	1980	2650	1430	2040	2012.70	0.42	26062	2206	2122	2071	1987	1936	2097	1962	209	610	500	1220	5	1	41756563	843	-3.22	2.26	12	0.62	-628.00	895.00	3922	20230825	-48.50	1297	20240306	55.74	2570	-21.40	20240405	1297	55.74	20240306	4195	-51.85	20230825	1297	55.74	20240306	0.55	N	032790	500	208 억	176035	N	N	N	00	N
48	20240423	100415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-20	5	-0.98	404520384	201376	20.10	2000	2045	1980	2650	1430	2040	2008.10	0.42	32180	2206	2122	2071	1987	1936	2097	1962	209	610	500	1220	5	1	41756563	843	-3.22	2.26	12	0.48	-628.00	895.00	3922	20230825	-48.50	1297	20240306	55.74	2570	-21.40	20240405	1297	55.74	20240306	4195	-51.85	20230825	1297	55.74	20240306	0.55	N	032790	500	208 억	176035	N	N	N	00	N
49	20240423	090415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2015	-25	5	-1.23	111367639	55672	5.56	2000	2030	1980	2650	1430	2040	1997.11	0.42	3931	2206	2122	2071	1987	1936	2097	1962	209	610	500	1220	5	1	41756563	841	-3.21	2.25	12	0.13	-628.00	895.00	3922	20230825	-48.62	1297	20240306	55.36	2570	-21.60	20240405	1297	55.36	20240306	4195	-51.97	20230825	1297	55.36	20240306	0.55	N	032790	500	208 억	176035	N	N	N	00	N
50	20240422	160414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2040	-65	5	-3.09	2056671960	987009	22.71	2100	2155	2020	2735	1475	2105	2083.87	0.34	30970	2405	2255	2165	2015	1925	2210	1970	209	630	500	1260	5	1	41756563	852	-3.25	2.28	12	2.36	-628.00	895.00	3922	20230825	-47.99	1297	20240306	57.29	2570	-20.62	20240405	1297	57.29	20240306	4195	-51.37	20230825	1297	57.29	20240306	0.36	N	032790	500	208 억	143411	N	N	N	00	N
51	20240422	150413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	-40	5	-1.90	1922226600	921540	21.20	2100	2155	2020	2735	1475	2105	2085.88	0.34	21660	2405	2255	2165	2015	1925	2210	1970	209	630	500	1260	5	1	41756563	862	-3.29	2.31	12	2.21	-628.00	895.00	3922	20230825	-47.35	1297	20240306	59.21	2570	-19.65	20240405	1297	59.21	20240306	4195	-50.77	20230825	1297	59.21	20240306	0.36	N	032790	500	208 억	143411	N	N	N	00	N
52	20240422	140413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2060	-45	5	-2.14	1700417330	812786	18.70	2100	2155	2020	2735	1475	2105	2092.08	0.34	3748	2405	2255	2165	2015	1925	2210	1970	209	630	500	1260	5	1	41756563	860	-3.28	2.30	12	1.95	-628.00	895.00	3922	20230825	-47.48	1297	20240306	58.83	2570	-19.84	20240405	1297	58.83	20240306	4195	-50.89	20230825	1297	58.83	20240306	0.36	N	032790	500	208 억	143411	N	N	N	00	N
53	20240422	130412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2095	-10	5	-0.48	1429376610	681025	15.67	2100	2155	2020	2735	1475	2105	2098.86	0.34	8084	2405	2255	2165	2015	1925	2210	1970	209	630	500	1260	5	1	41756563	875	-3.34	2.34	12	1.63	-628.00	895.00	3922	20230825	-46.58	1297	20240306	61.53	2570	-18.48	20240405	1297	61.53	20240306	4195	-50.06	20230825	1297	61.53	20240306	0.36	N	032790	500	208 억	143411	N	N	N	00	N
54	20240422	120412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2090	-15	5	-0.71	1356514300	646265	14.87	2100	2155	2020	2735	1475	2105	2099.00	0.34	10302	2405	2255	2165	2015	1925	2210	1970	209	630	500	1260	5	1	41756563	873	-3.33	2.34	12	1.55	-628.00	895.00	3922	20230825	-46.71	1297	20240306	61.14	2570	-18.68	20240405	1297	61.14	20240306	4195	-50.18	20230825	1297	61.14	20240306	0.36	N	032790	500	208 억	143411	N	N	N	00	N
55	20240422	110412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2095	-10	5	-0.48	1243413670	592303	13.63	2100	2155	2020	2735	1475	2105	2099.29	0.34	10682	2405	2255	2165	2015	1925	2210	1970	209	630	500	1260	5	1	41756563	875	-3.34	2.34	12	1.42	-628.00	895.00	3922	20230825	-46.58	1297	20240306	61.53	2570	-18.48	20240405	1297	61.53	20240306	4195	-50.06	20230825	1297	61.53	20240306	0.36	N	032790	500	208 억	143411	N	N	N	00	N
56	20240422	100413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2090	-15	5	-0.71	997246215	474337	10.91	2100	2155	2020	2735	1475	2105	2102.40	0.34	13380	2405	2255	2165	2015	1925	2210	1970	209	630	500	1260	5	1	41756563	873	-3.33	2.34	12	1.14	-628.00	895.00	3922	20230825	-46.71	1297	20240306	61.14	2570	-18.68	20240405	1297	61.14	20240306	4195	-50.18	20230825	1297	61.14	20240306	0.36	N	032790	500	208 억	143411	N	N	N	00	N
57	20240422	090413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	-40	5	-1.90	204357990	98821	2.27	2100	2100	2020	2735	1475	2105	2067.90	0.34	-11077	2405	2255	2165	2015	1925	2210	1970	209	630	500	1260	5	1	41756563	862	-3.29	2.31	12	0.24	-628.00	895.00	3922	20230825	-47.35	1297	20240306	59.21	2570	-19.65	20240405	1297	59.21	20240306	4195	-50.77	20230825	1297	59.21	20240306	0.36	N	032790	500	208 억	143411	N	N	N	00	N
58	20240419	160356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2105	-250	5	-10.62	8924486120	4121274	28.64	2305	2315	2075	3060	1650	2355	2165.42	0.32	10040	2853	2603	2210	1960	1567	2729	2086	209	705	500	1410	5	1	41756563	879	-3.35	2.35	12	9.87	-628.00	895.00	3922	20230825	-46.33	1297	20240306	62.30	2570	-18.09	20240405	1297	62.30	20240306	4195	-49.82	20230825	1297	62.30	20240306	0.34	N	032790	500	208 억	132807	N	N	N	00	N
59	20240419	150359	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2115	-240	5	-10.19	8485485300	3913034	27.20	2305	2315	2075	3060	1650	2355	2168.47	0.32	-7972	2853	2603	2210	1960	1567	2729	2086	209	705	500	1410	5	1	41756563	883	-3.37	2.36	12	9.37	-628.00	895.00	3922	20230825	-46.07	1297	20240306	63.07	2570	-17.70	20240405	1297	63.07	20240306	4195	-49.58	20230825	1297	63.07	20240306	0.34	N	032790	500	208 억	132807	N	N	N	00	N
60	20240419	140355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2160	-195	5	-8.28	7861625005	3618929	25.15	2305	2315	2075	3060	1650	2355	2172.31	0.32	-10388	2853	2603	2210	1960	1567	2729	2086	209	705	500	1410	5	1	41756563	902	-3.44	2.41	12	8.67	-628.00	895.00	3922	20230825	-44.93	1297	20240306	66.54	2570	-15.95	20240405	1297	66.54	20240306	4195	-48.51	20230825	1297	66.54	20240306	0.34	N	032790	500	208 억	132807	N	N	N	00	N
61	20240419	130358	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2115	-240	5	-10.19	7244738315	3329384	23.14	2305	2315	2075	3060	1650	2355	2175.94	0.32	18821	2853	2603	2210	1960	1567	2729	2086	209	705	500	1410	5	1	41756563	883	-3.37	2.36	12	7.97	-628.00	895.00	3922	20230825	-46.07	1297	20240306	63.07	2570	-17.70	20240405	1297	63.07	20240306	4195	-49.58	20230825	1297	63.07	20240306	0.34	N	032790	500	208 억	132807	N	N	N	00	N
62	20240419	120356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2095	-260	5	-11.04	6762975725	3100275	21.55	2305	2315	2075	3060	1650	2355	2181.35	0.32	17810	2853	2603	2210	1960	1567	2729	2086	209	705	500	1410	5	1	41756563	875	-3.34	2.34	12	7.42	-628.00	895.00	3922	20230825	-46.58	1297	20240306	61.53	2570	-18.48	20240405	1297	61.53	20240306	4195	-50.06	20230825	1297	61.53	20240306	0.34	N	032790	500	208 억	132807	N	N	N	00	N
63	20240419	110359	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	-255	5	-10.83	6015985850	2743394	19.07	2305	2315	2100	3060	1650	2355	2192.84	0.32	10382	2853	2603	2210	1960	1567	2729	2086	209	705	500	1410	5	1	41756563	877	-3.34	2.35	12	6.57	-628.00	895.00	3922	20230825	-46.46	1297	20240306	61.91	2570	-18.29	20240405	1297	61.91	20240306	4195	-49.94	20230825	1297	61.91	20240306	0.34	N	032790	500	208 억	132807	N	N	N	00	N
64	20240419	100358	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2190	-165	5	-7.01	4484417605	2026086	14.08	2305	2315	2140	3060	1650	2355	2213.27	0.32	52348	2853	2603	2210	1960	1567	2729	2086	209	705	500	1410	5	1	41756563	914	-3.49	2.45	12	4.85	-628.00	895.00	3922	20230825	-44.16	1297	20240306	68.85	2570	-14.79	20240405	1297	68.85	20240306	4195	-47.79	20230825	1297	68.85	20240306	0.34	N	032790	500	208 억	132807	N	N	N	00	N
65	20240419	090355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2240	-115	5	-4.88	1263539900	556308	3.87	2305	2315	2225	3060	1650	2355	2271.14	0.32	26592	2853	2603	2210	1960	1567	2729	2086	209	705	500	1410	5	1	41756563	935	-3.57	2.50	12	1.33	-628.00	895.00	3922	20230825	-42.89	1297	20240306	72.71	2570	-12.84	20240405	1297	72.71	20240306	4195	-46.60	20230825	1297	72.71	20240306	0.34	N	032790	500	208 억	132807	N	N	N	00	N
66	20240418	160354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2355	461	2	24.34	32812056247	14041996	4825.99	1817	2460	1817	2460	1326	1894	2336.69	0.56	-93620	1988	1941	1898	1851	1808	1964	1874	209	566	500	1130	5	1	41756563	983	-3.75	2.63	12	33.63	-628.00	895.00	3922	20230825	-39.95	1297	20240306	81.57	2570	-8.37	20240405	1297	81.57	20240306	4195	-43.86	20230825	1297	81.57	20240306	0.33	N	032790	500	208 억	235318	N	N	N	00	N
67	20240418	150356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2260	366	2	19.32	26076940947	11208029	3852.01	1817	2460	1817	2460	1326	1894	2326.63	0.56	-82625	1988	1941	1898	1851	1808	1964	1874	209	566	500	1130	5	1	41756563	944	-3.60	2.53	12	26.84	-628.00	895.00	3922	20230825	-42.38	1297	20240306	74.25	2570	-12.06	20240405	1297	74.25	20240306	4195	-46.13	20230825	1297	74.25	20240306	0.33	N	032790	500	208 억	235318	N	N	N	00	N
68	20240418	140356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2280	386	2	20.38	19373698232	8332994	2863.91	1817	2460	1817	2460	1326	1894	2324.94	0.56	2475	1988	1941	1898	1851	1808	1964	1874	209	566	500	1130	5	1	41756563	952	-3.63	2.55	12	19.96	-628.00	895.00	3922	20230825	-41.87	1297	20240306	75.79	2570	-11.28	20240405	1297	75.79	20240306	4195	-45.65	20230825	1297	75.79	20240306	0.33	N	032790	500	208 억	235318	N	N	N	00	N
69	20240418	130355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1908	14	2	0.74	529466795	282505	97.09	1817	1940	1817	2460	1326	1894	1874.19	0.56	51928	1988	1941	1898	1851	1808	1964	1874	209	566	500	1130	1	1	41756563	797	-3.04	2.13	12	0.68	-628.00	895.00	3922	20230825	-51.35	1297	20240306	47.11	2570	-25.76	20240405	1297	47.11	20240306	4195	-54.52	20230825	1297	47.11	20240306	0.33	N	032790	500	208 억	235318	N	N	N	00	N
70	20240418	120355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1903	9	2	0.48	478933290	256247	88.07	1817	1916	1817	2460	1326	1894	1869.03	0.56	62321	1988	1941	1898	1851	1808	1964	1874	209	566	500	1130	1	1	41756563	795	-3.03	2.13	12	0.61	-628.00	895.00	3922	20230825	-51.48	1297	20240306	46.72	2570	-25.95	20240405	1297	46.72	20240306	4195	-54.64	20230825	1297	46.72	20240306	0.33	N	032790	500	208 억	235318	N	N	N	00	N
71	20240418	110355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1914	20	2	1.06	447272834	239570	82.34	1817	1916	1817	2460	1326	1894	1866.98	0.56	56136	1988	1941	1898	1851	1808	1964	1874	209	566	500	1130	1	1	41756563	799	-3.05	2.14	12	0.57	-628.00	895.00	3922	20230825	-51.20	1297	20240306	47.57	2570	-25.53	20240405	1297	47.57	20240306	4195	-54.37	20230825	1297	47.57	20240306	0.33	N	032790	500	208 억	235318	N	N	N	00	N
72	20240418	100357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1901	7	2	0.37	367176712	197139	67.75	1817	1916	1817	2460	1326	1894	1862.53	0.56	49700	1988	1941	1898	1851	1808	1964	1874	209	566	500	1130	1	1	41756563	794	-3.03	2.12	12	0.47	-628.00	895.00	3922	20230825	-51.53	1297	20240306	46.57	2570	-26.03	20240405	1297	46.57	20240306	4195	-54.68	20230825	1297	46.57	20240306	0.33	N	032790	500	208 억	235318	N	N	N	00	N
73	20240418	090355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1854	-40	5	-2.11	177040844	96437	33.14	1817	1897	1817	2460	1326	1894	1835.82	0.56	20509	1988	1941	1898	1851	1808	1964	1874	209	566	500	1130	1	1	41756563	774	-2.95	2.07	12	0.23	-628.00	895.00	3922	20230825	-52.73	1297	20240306	42.95	2570	-27.86	20240405	1297	42.95	20240306	4195	-55.80	20230825	1297	42.95	20240306	0.33	N	032790	500	208 억	235318	N	N	N	00	N
74	20240417	160350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	-10	5	-0.53	550942278	289766	53.81	1880	1945	1855	2475	1333	1904	1901.34	0.63	-28462	2054	1978	1914	1838	1774	1947	1807	209	571	500	1140	1	1	41756563	791	-3.02	2.12	12	0.69	-628.00	895.00	3922	20230825	-51.71	1297	20240306	46.03	2570	-26.30	20240405	1297	46.03	20240306	4195	-54.85	20230825	1297	46.03	20240306	0.33	N	032790	500	208 억	263780	N	N	N	00	N
75	20240417	150358	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1898	-6	5	-0.32	521553945	274257	50.93	1880	1945	1855	2475	1333	1904	1901.70	0.63	-26127	2054	1978	1914	1838	1774	1947	1807	209	571	500	1140	1	1	41756563	793	-3.02	2.12	12	0.66	-628.00	895.00	3922	20230825	-51.61	1297	20240306	46.34	2570	-26.15	20240405	1297	46.34	20240306	4195	-54.76	20230825	1297	46.34	20240306	0.33	N	032790	500	208 억	263780	N	N	N	00	N
76	20240417	140354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1889	-15	5	-0.79	371036563	195779	36.36	1880	1941	1855	2475	1333	1904	1895.18	0.63	-12748	2054	1978	1914	1838	1774	1947	1807	209	571	500	1140	1	1	41756563	789	-3.01	2.11	12	0.47	-628.00	895.00	3922	20230825	-51.84	1297	20240306	45.64	2570	-26.50	20240405	1297	45.64	20240306	4195	-54.97	20230825	1297	45.64	20240306	0.33	N	032790	500	208 억	263780	N	N	N	00	N
77	20240417	130357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1897	-7	5	-0.37	331010338	174583	32.42	1880	1941	1855	2475	1333	1904	1896.01	0.63	-9905	2054	1978	1914	1838	1774	1947	1807	209	571	500	1140	1	1	41756563	792	-3.02	2.12	12	0.42	-628.00	895.00	3922	20230825	-51.63	1297	20240306	46.26	2570	-26.19	20240405	1297	46.26	20240306	4195	-54.78	20230825	1297	46.26	20240306	0.33	N	032790	500	208 억	263780	N	N	N	00	N
78	20240417	120357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1895	-9	5	-0.47	320257153	168912	31.37	1880	1941	1855	2475	1333	1904	1896.00	0.63	-8343	2054	1978	1914	1838	1774	1947	1807	209	571	500	1140	1	1	41756563	791	-3.02	2.12	12	0.40	-628.00	895.00	3922	20230825	-51.68	1297	20240306	46.11	2570	-26.26	20240405	1297	46.11	20240306	4195	-54.83	20230825	1297	46.11	20240306	0.33	N	032790	500	208 억	263780	N	N	N	00	N
79	20240417	110359	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1901	-3	5	-0.16	256148787	134997	25.07	1880	1941	1855	2475	1333	1904	1897.44	0.63	-5976	2054	1978	1914	1838	1774	1947	1807	209	571	500	1140	1	1	41756563	794	-3.03	2.12	12	0.32	-628.00	895.00	3922	20230825	-51.53	1297	20240306	46.57	2570	-26.03	20240405	1297	46.57	20240306	4195	-54.68	20230825	1297	46.57	20240306	0.33	N	032790	500	208 억	263780	N	N	N	00	N
80	20240417	100354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1905	1	2	0.05	143637149	75704	14.06	1880	1941	1855	2475	1333	1904	1897.35	0.63	-2689	2054	1978	1914	1838	1774	1947	1807	209	571	500	1140	1	1	41756563	795	-3.03	2.13	12	0.18	-628.00	895.00	3922	20230825	-51.43	1297	20240306	46.88	2570	-25.88	20240405	1297	46.88	20240306	4195	-54.59	20230825	1297	46.88	20240306	0.33	N	032790	500	208 억	263780	N	N	N	00	N
81	20240417	090354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1887	-17	5	-0.89	35695492	19138	3.55	1880	1887	1855	2475	1333	1904	1865.16	0.63	3152	2054	1978	1914	1838	1774	1947	1807	209	571	500	1140	1	1	41756563	788	-3.00	2.11	12	0.05	-628.00	895.00	3922	20230825	-51.89	1297	20240306	45.49	2570	-26.58	20240405	1297	45.49	20240306	4195	-55.02	20230825	1297	45.49	20240306	0.33	N	032790	500	208 억	263780	N	N	N	00	N
82	20240416	160358	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1904	-101	5	-5.04	1018321464	531718	87.94	1980	1990	1850	2605	1405	2005	1915.16	0.52	46572	2167	2085	2033	1951	1899	2060	1926	209	600	500	1200	1	1	41756563	795	-3.03	2.13	12	1.27	-628.00	895.00	3922	20230825	-51.45	1297	20240306	46.80	2570	-25.91	20240405	1297	46.80	20240306	4195	-54.61	20230825	1297	46.80	20240306	0.34	N	032790	500	208 억	215380	N	N	N	00	N
83	20240416	150354	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1911	-94	5	-4.69	973348977	508120	84.04	1980	1990	1850	2605	1405	2005	1915.59	0.52	39419	2167	2085	2033	1951	1899	2060	1926	209	600	500	1200	1	1	41756563	798	-3.04	2.14	12	1.22	-628.00	895.00	3922	20230825	-51.27	1297	20240306	47.34	2570	-25.64	20240405	1297	47.34	20240306	4195	-54.45	20230825	1297	47.34	20240306	0.34	N	032790	500	208 억	215380	N	N	N	00	N
84	20240416	140353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1897	-108	5	-5.39	936501228	488794	80.84	1980	1990	1850	2605	1405	2005	1915.94	0.52	37074	2167	2085	2033	1951	1899	2060	1926	209	600	500	1200	1	1	41756563	792	-3.02	2.12	12	1.17	-628.00	895.00	3922	20230825	-51.63	1297	20240306	46.26	2570	-26.19	20240405	1297	46.26	20240306	4195	-54.78	20230825	1297	46.26	20240306	0.34	N	032790	500	208 억	215380	N	N	N	00	N
85	20240416	130356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1942	-63	5	-3.14	881870202	460200	76.11	1980	1990	1850	2605	1405	2005	1916.28	0.52	31538	2167	2085	2033	1951	1899	2060	1926	209	600	500	1200	1	1	41756563	811	-3.09	2.17	12	1.10	-628.00	895.00	3922	20230825	-50.48	1297	20240306	49.73	2570	-24.44	20240405	1297	49.73	20240306	4195	-53.71	20230825	1297	49.73	20240306	0.34	N	032790	500	208 억	215380	N	N	N	00	N
86	20240416	120356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1892	-113	5	-5.64	752375899	392163	64.86	1980	1990	1850	2605	1405	2005	1918.53	0.52	5966	2167	2085	2033	1951	1899	2060	1926	209	600	500	1200	1	1	41756563	790	-3.01	2.11	12	0.94	-628.00	895.00	3922	20230825	-51.76	1297	20240306	45.88	2570	-26.38	20240405	1297	45.88	20240306	4195	-54.90	20230825	1297	45.88	20240306	0.34	N	032790	500	208 억	215380	N	N	N	00	N
87	20240416	110355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1899	-106	5	-5.29	642476930	334074	55.25	1980	1990	1850	2605	1405	2005	1923.16	0.52	12161	2167	2085	2033	1951	1899	2060	1926	209	600	500	1200	1	1	41756563	793	-3.02	2.12	12	0.80	-628.00	895.00	3922	20230825	-51.58	1297	20240306	46.41	2570	-26.11	20240405	1297	46.41	20240306	4195	-54.73	20230825	1297	46.41	20240306	0.34	N	032790	500	208 억	215380	N	N	N	00	N
88	20240416	100350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1927	-78	5	-3.89	386591188	200301	33.13	1980	1990	1850	2605	1405	2005	1930.05	0.52	18466	2167	2085	2033	1951	1899	2060	1926	209	600	500	1200	1	1	41756563	805	-3.07	2.15	12	0.48	-628.00	895.00	3922	20230825	-50.87	1297	20240306	48.57	2570	-25.02	20240405	1297	48.57	20240306	4195	-54.06	20230825	1297	48.57	20240306	0.34	N	032790	500	208 억	215380	N	N	N	00	N
89	20240416	090350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1920	-85	5	-4.24	173397974	89690	14.83	1980	1990	1850	2605	1405	2005	1933.30	0.52	-2305	2167	2085	2033	1951	1899	2060	1926	209	600	500	1200	1	1	41756563	802	-3.06	2.15	12	0.21	-628.00	895.00	3922	20230825	-51.05	1297	20240306	48.03	2570	-25.29	20240405	1297	48.03	20240306	4195	-54.23	20230825	1297	48.03	20240306	0.34	N	032790	500	208 억	215380	N	N	N	00	N
90	20240415	160349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2005	-130	5	-6.09	1206246517	595637	96.99	2035	2115	1981	2775	1495	2135	2025.16	0.31	79167	2388	2261	2188	2061	1988	2225	2025	209	640	500	1280	5	1	41756563	837	-3.19	2.24	12	1.43	-628.00	895.00	3922	20230825	-48.88	1297	20240306	54.59	2570	-21.98	20240405	1297	54.59	20240306	4195	-52.21	20230825	1297	54.59	20240306	0.34	N	032790	500	208 억	130416	N	N	N	00	N
91	20240415	150353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2015	-120	5	-5.62	1130216887	557856	90.84	2035	2115	1981	2775	1495	2135	2026.00	0.31	82401	2388	2261	2188	2061	1988	2225	2025	209	640	500	1280	5	1	41756563	841	-3.21	2.25	12	1.34	-628.00	895.00	3922	20230825	-48.62	1297	20240306	55.36	2570	-21.60	20240405	1297	55.36	20240306	4195	-51.97	20230825	1297	55.36	20240306	0.34	N	032790	500	208 억	130416	N	N	N	00	N
92	20240415	140348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2035	-100	5	-4.68	926479272	456465	74.33	2035	2115	1981	2775	1495	2135	2029.68	0.31	85111	2388	2261	2188	2061	1988	2225	2025	209	640	500	1280	5	1	41756563	850	-3.24	2.27	12	1.09	-628.00	895.00	3922	20230825	-48.11	1297	20240306	56.90	2570	-20.82	20240405	1297	56.90	20240306	4195	-51.49	20230825	1297	56.90	20240306	0.34	N	032790	500	208 억	130416	N	N	N	00	N
93	20240415	130347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2035	-100	5	-4.68	856298712	421986	68.72	2035	2115	1981	2775	1495	2135	2029.21	0.31	80306	2388	2261	2188	2061	1988	2225	2025	209	640	500	1280	5	1	41756563	850	-3.24	2.27	12	1.01	-628.00	895.00	3922	20230825	-48.11	1297	20240306	56.90	2570	-20.82	20240405	1297	56.90	20240306	4195	-51.49	20230825	1297	56.90	20240306	0.34	N	032790	500	208 억	130416	N	N	N	00	N
94	20240415	120351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2040	-95	5	-4.45	779720437	384335	62.59	2035	2115	1981	2775	1495	2135	2028.75	0.31	75900	2388	2261	2188	2061	1988	2225	2025	209	640	500	1280	5	1	41756563	852	-3.25	2.28	12	0.92	-628.00	895.00	3922	20230825	-47.99	1297	20240306	57.29	2570	-20.62	20240405	1297	57.29	20240306	4195	-51.37	20230825	1297	57.29	20240306	0.34	N	032790	500	208 억	130416	N	N	N	00	N
95	20240415	110351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2070	-65	5	-3.04	718335622	354222	57.68	2035	2115	1981	2775	1495	2135	2027.92	0.31	70978	2388	2261	2188	2061	1988	2225	2025	209	640	500	1280	5	1	41756563	864	-3.30	2.31	12	0.85	-628.00	895.00	3922	20230825	-47.22	1297	20240306	59.60	2570	-19.46	20240405	1297	59.60	20240306	4195	-50.66	20230825	1297	59.60	20240306	0.34	N	032790	500	208 억	130416	N	N	N	00	N
96	20240415	100351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2025	-110	5	-5.15	631956632	311982	50.80	2035	2115	1981	2775	1495	2135	2025.62	0.31	58099	2388	2261	2188	2061	1988	2225	2025	209	640	500	1280	5	1	41756563	846	-3.22	2.26	12	0.75	-628.00	895.00	3922	20230825	-48.37	1297	20240306	56.13	2570	-21.21	20240405	1297	56.13	20240306	4195	-51.73	20230825	1297	56.13	20240306	0.34	N	032790	500	208 억	130416	N	N	N	00	N
97	20240415	090351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2070	-65	5	-3.04	153138710	74636	12.15	2035	2115	2030	2775	1495	2135	2051.80	0.31	9807	2388	2261	2188	2061	1988	2225	2025	209	640	500	1280	5	1	41756563	864	-3.30	2.31	12	0.18	-628.00	895.00	3922	20230825	-47.22	1297	20240306	59.60	2570	-19.46	20240405	1297	59.60	20240306	4195	-50.66	20230825	1297	59.60	20240306	0.34	N	032790	500	208 억	130416	N	N	N	00	N
98	20240412	160350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2135	-85	5	-3.83	1339873410	606060	76.79	2220	2315	2115	2885	1555	2220	2210.92	0.33	-2265	2380	2300	2250	2170	2120	2275	2145	209	665	500	1330	5	1	41756563	892	-3.40	2.39	12	1.45	-628.00	895.00	3922	20230825	-45.56	1297	20240306	64.61	2570	-16.93	20240405	1297	64.61	20240306	4195	-49.11	20230825	1297	64.61	20240306	0.35	N	032790	500	208 억	135941	N	N	N	00	N
99	20240412	150349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2130	-90	5	-4.05	1214973835	547581	69.38	2220	2315	2115	2885	1555	2220	2218.80	0.33	-457	2380	2300	2250	2170	2120	2275	2145	209	665	500	1330	5	1	41756563	889	-3.39	2.38	12	1.31	-628.00	895.00	3922	20230825	-45.69	1297	20240306	64.23	2570	-17.12	20240405	1297	64.23	20240306	4195	-49.23	20230825	1297	64.23	20240306	0.35	N	032790	500	208 억	135941	N	N	N	00	N
100	20240412	140349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2155	-65	5	-2.93	1020102520	456347	57.82	2220	2315	2145	2885	1555	2220	2235.37	0.33	-3848	2380	2300	2250	2170	2120	2275	2145	209	665	500	1330	5	1	41756563	900	-3.43	2.41	12	1.09	-628.00	895.00	3922	20230825	-45.05	1297	20240306	66.15	2570	-16.15	20240405	1297	66.15	20240306	4195	-48.63	20230825	1297	66.15	20240306	0.35	N	032790	500	208 억	135941	N	N	N	00	N
101	20240412	130346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2240	20	2	0.90	631103500	278646	35.31	2220	2315	2210	2885	1555	2220	2264.90	0.33	41980	2380	2300	2250	2170	2120	2275	2145	209	665	500	1330	5	1	41756563	935	-3.57	2.50	12	0.67	-628.00	895.00	3922	20230825	-42.89	1297	20240306	72.71	2570	-12.84	20240405	1297	72.71	20240306	4195	-46.60	20230825	1297	72.71	20240306	0.35	N	032790	500	208 억	135941	N	N	N	00	N
102	20240412	120349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2270	50	2	2.25	559726300	247086	31.31	2220	2315	2210	2885	1555	2220	2265.32	0.33	47856	2380	2300	2250	2170	2120	2275	2145	209	665	500	1330	5	1	41756563	948	-3.61	2.54	12	0.59	-628.00	895.00	3922	20230825	-42.12	1297	20240306	75.02	2570	-11.67	20240405	1297	75.02	20240306	4195	-45.89	20230825	1297	75.02	20240306	0.35	N	032790	500	208 억	135941	N	N	N	00	N
103	20240412	110346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2245	25	2	1.13	499070105	220208	27.90	2220	2315	2210	2885	1555	2220	2266.36	0.33	33635	2380	2300	2250	2170	2120	2275	2145	209	665	500	1330	5	1	41756563	937	-3.57	2.51	12	0.53	-628.00	895.00	3922	20230825	-42.76	1297	20240306	73.09	2570	-12.65	20240405	1297	73.09	20240306	4195	-46.48	20230825	1297	73.09	20240306	0.35	N	032790	500	208 억	135941	N	N	N	00	N
104	20240412	100347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2260	40	2	1.80	402289470	177239	22.46	2220	2315	2210	2885	1555	2220	2269.77	0.33	28297	2380	2300	2250	2170	2120	2275	2145	209	665	500	1330	5	1	41756563	944	-3.60	2.53	12	0.42	-628.00	895.00	3922	20230825	-42.38	1297	20240306	74.25	2570	-12.06	20240405	1297	74.25	20240306	4195	-46.13	20230825	1297	74.25	20240306	0.35	N	032790	500	208 억	135941	N	N	N	00	N
105	20240412	090347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2215	-5	5	-0.23	22851170	10304	1.31	2220	2255	2210	2885	1555	2220	2217.69	0.33	1303	2380	2300	2250	2170	2120	2275	2145	209	665	500	1330	5	1	41756563	925	-3.53	2.47	12	0.02	-628.00	895.00	3922	20230825	-43.52	1297	20240306	70.78	2570	-13.81	20240405	1297	70.78	20240306	4195	-47.20	20230825	1297	70.78	20240306	0.35	N	032790	500	208 억	135941	N	N	N	00	N
106	20240411	160344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2220	-145	5	-6.13	1737679625	772444	51.78	2320	2330	2200	3070	1660	2365	2249.61	0.75	-176964	2548	2456	2323	2231	2098	2502	2277	209	705	500	1410	5	1	41756563	927	-3.54	2.48	12	1.85	-628.00	895.00	3922	20230825	-43.40	1297	20240306	71.16	2570	-13.62	20240405	1297	71.16	20240306	4195	-47.08	20230825	1297	71.16	20240306	0.39	N	032790	500	208 억	312010	N	N	N	00	N
107	20240411	150351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2230	-135	5	-5.71	1659951670	737479	49.44	2320	2330	2200	3070	1660	2365	2250.84	0.75	-165012	2548	2456	2323	2231	2098	2502	2277	209	705	500	1410	5	1	41756563	931	-3.55	2.49	12	1.77	-628.00	895.00	3922	20230825	-43.14	1297	20240306	71.94	2570	-13.23	20240405	1297	71.94	20240306	4195	-46.84	20230825	1297	71.94	20240306	0.39	N	032790	500	208 억	312010	N	N	N	00	N
108	20240411	140350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2225	-140	5	-5.92	1442689565	639337	42.86	2320	2330	2220	3070	1660	2365	2256.54	0.75	-143569	2548	2456	2323	2231	2098	2502	2277	209	705	500	1410	5	1	41756563	929	-3.54	2.49	12	1.53	-628.00	895.00	3922	20230825	-43.27	1297	20240306	71.55	2570	-13.42	20240405	1297	71.55	20240306	4195	-46.96	20230825	1297	71.55	20240306	0.39	N	032790	500	208 억	312010	N	N	N	00	N
109	20240411	130342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2250	-115	5	-4.86	1226118575	542414	36.36	2320	2330	2220	3070	1660	2365	2260.48	0.75	-118828	2548	2456	2323	2231	2098	2502	2277	209	705	500	1410	5	1	41756563	940	-3.58	2.51	12	1.30	-628.00	895.00	3922	20230825	-42.63	1297	20240306	73.48	2570	-12.45	20240405	1297	73.48	20240306	4195	-46.36	20230825	1297	73.48	20240306	0.39	N	032790	500	208 억	312010	N	N	N	00	N
110	20240411	120347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2245	-120	5	-5.07	1121068970	495766	33.23	2320	2330	2220	3070	1660	2365	2261.28	0.75	-85011	2548	2456	2323	2231	2098	2502	2277	209	705	500	1410	5	1	41756563	937	-3.57	2.51	12	1.19	-628.00	895.00	3922	20230825	-42.76	1297	20240306	73.09	2570	-12.65	20240405	1297	73.09	20240306	4195	-46.48	20230825	1297	73.09	20240306	0.39	N	032790	500	208 억	312010	N	N	N	00	N
111	20240411	110344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2255	-110	5	-4.65	889134425	392559	26.32	2320	2330	2220	3070	1660	2365	2264.97	0.75	-63414	2548	2456	2323	2231	2098	2502	2277	209	705	500	1410	5	1	41756563	942	-3.59	2.52	12	0.94	-628.00	895.00	3922	20230825	-42.50	1297	20240306	73.86	2570	-12.26	20240405	1297	73.86	20240306	4195	-46.25	20230825	1297	73.86	20240306	0.39	N	032790	500	208 억	312010	N	N	N	00	N
112	20240411	100347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2305	-60	5	-2.54	723237055	319242	21.40	2320	2330	2220	3070	1660	2365	2265.48	0.75	-49609	2548	2456	2323	2231	2098	2502	2277	209	705	500	1410	5	1	41756563	962	-3.67	2.58	12	0.76	-628.00	895.00	3922	20230825	-41.23	1297	20240306	77.72	2570	-10.31	20240405	1297	77.72	20240306	4195	-45.05	20230825	1297	77.72	20240306	0.39	N	032790	500	208 억	312010	N	N	N	00	N
113	20240411	090345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2285	-80	5	-3.38	86705690	38064	2.55	2320	2320	2255	3070	1660	2365	2277.86	0.75	-2610	2548	2456	2323	2231	2098	2502	2277	209	705	500	1410	5	1	41756563	954	-3.64	2.55	12	0.09	-628.00	895.00	3922	20230825	-41.74	1297	20240306	76.18	2570	-11.09	20240405	1297	76.18	20240306	4195	-45.53	20230825	1297	76.18	20240306	0.39	N	032790	500	208 억	312010	N	N	N	00	N
114	20240409	160341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2365	115	2	5.11	3366918900	1470541	75.09	2275	2415	2190	2925	1575	2250	2289.32	1.20	-190791	2596	2422	2251	2077	1906	2337	1992	209	675	500	1350	5	1	41756563	988	-3.77	2.64	12	3.52	-628.00	895.00	3922	20230825	-39.70	1297	20240306	82.34	2570	-7.98	20240405	1297	82.34	20240306	4195	-43.62	20230825	1297	82.34	20240306	0.49	N	032790	500	208 억	501709	N	N	N	00	N
115	20240409	150343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2255	5	2	0.22	2927084990	1281544	65.44	2275	2415	2190	2925	1575	2250	2284.03	1.20	-171929	2596	2422	2251	2077	1906	2337	1992	209	675	500	1350	5	1	41756563	942	-3.59	2.52	12	3.07	-628.00	895.00	3922	20230825	-42.50	1297	20240306	73.86	2570	-12.26	20240405	1297	73.86	20240306	4195	-46.25	20230825	1297	73.86	20240306	0.49	N	032790	500	208 억	501709	N	N	N	00	N
116	20240409	140346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2200	-50	5	-2.22	2591919850	1131997	57.81	2275	2415	2190	2925	1575	2250	2289.69	1.20	-183441	2596	2422	2251	2077	1906	2337	1992	209	675	500	1350	5	1	41756563	919	-3.50	2.46	12	2.71	-628.00	895.00	3922	20230825	-43.91	1297	20240306	69.62	2570	-14.40	20240405	1297	69.62	20240306	4195	-47.56	20230825	1297	69.62	20240306	0.49	N	032790	500	208 억	501709	N	N	N	00	N
117	20240409	130341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2265	15	2	0.67	1912491965	829561	42.36	2275	2415	2225	2925	1575	2250	2305.43	1.20	-70623	2596	2422	2251	2077	1906	2337	1992	209	675	500	1350	5	1	41756563	946	-3.61	2.53	12	1.99	-628.00	895.00	3922	20230825	-42.25	1297	20240306	74.63	2570	-11.87	20240405	1297	74.63	20240306	4195	-46.01	20230825	1297	74.63	20240306	0.49	N	032790	500	208 억	501709	N	N	N	00	N
118	20240409	120344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2275	25	2	1.11	1701759725	736425	37.61	2275	2415	2225	2925	1575	2250	2310.84	1.20	-88120	2596	2422	2251	2077	1906	2337	1992	209	675	500	1350	5	1	41756563	950	-3.62	2.54	12	1.76	-628.00	895.00	3922	20230825	-41.99	1297	20240306	75.40	2570	-11.48	20240405	1297	75.40	20240306	4195	-45.77	20230825	1297	75.40	20240306	0.49	N	032790	500	208 억	501709	N	N	N	00	N
119	20240409	110343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2320	70	2	3.11	1292783070	560060	28.60	2275	2415	2225	2925	1575	2250	2308.29	1.20	-92160	2596	2422	2251	2077	1906	2337	1992	209	675	500	1350	5	1	41756563	969	-3.69	2.59	12	1.34	-628.00	895.00	3922	20230825	-40.85	1297	20240306	78.87	2570	-9.73	20240405	1297	78.87	20240306	4195	-44.70	20230825	1297	78.87	20240306	0.49	N	032790	500	208 억	501709	N	N	N	00	N
120	20240409	100340	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2250	0	3	0.00	515504060	227140	11.60	2275	2355	2225	2925	1575	2250	2269.54	1.20	-43389	2596	2422	2251	2077	1906	2337	1992	209	675	500	1350	5	1	41756563	940	-3.58	2.51	12	0.54	-628.00	895.00	3922	20230825	-42.63	1297	20240306	73.48	2570	-12.45	20240405	1297	73.48	20240306	4195	-46.36	20230825	1297	73.48	20240306	0.49	N	032790	500	208 억	501709	N	N	N	00	N
121	20240409	090346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2250	0	3	0.00	70963570	31307	1.60	2275	2290	2245	2925	1575	2250	2266.70	1.20	-18512	2596	2422	2251	2077	1906	2337	1992	209	675	500	1350	5	1	41756563	940	-3.58	2.51	12	0.07	-628.00	895.00	3922	20230825	-42.63	1297	20240306	73.48	2570	-12.45	20240405	1297	73.48	20240306	4195	-46.36	20230825	1297	73.48	20240306	0.49	N	032790	500	208 억	501709	N	N	N	00	N
122	20240408	160341	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2250	-10	5	-0.44	4407777320	1951740	25.16	2260	2425	2080	2935	1585	2260	2258.39	1.12	33410	2816	2537	2291	2012	1766	2677	2152	209	675	500	1350	5	1	41756563	940	-3.58	2.51	12	4.67	-628.00	895.00	3922	20230825	-42.63	1297	20240306	73.48	2570	-12.45	20240405	1297	73.48	20240306	4195	-46.36	20230825	1297	73.48	20240306	0.52	N	032790	500	208 억	467992	N	N	N	01	N
123	20240408	150342	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2260	0	3	0.00	4238003765	1875994	24.18	2260	2425	2080	2935	1585	2260	2259.07	1.12	8314	2816	2537	2291	2012	1766	2677	2152	209	675	500	1350	5	1	41756563	944	-3.60	2.53	12	4.49	-628.00	895.00	3922	20230825	-42.38	1297	20240306	74.25	2570	-12.06	20240405	1297	74.25	20240306	4195	-46.13	20230825	1297	74.25	20240306	0.52	N	032790	500	208 억	467992	N	N	N	01	N
124	20240408	140344	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2275	15	2	0.66	3866851025	1712697	22.08	2260	2425	2080	2935	1585	2260	2257.76	1.12	3031	2816	2537	2291	2012	1766	2677	2152	209	675	500	1350	5	1	41756563	950	-3.62	2.54	12	4.10	-628.00	895.00	3922	20230825	-41.99	1297	20240306	75.40	2570	-11.48	20240405	1297	75.40	20240306	4195	-45.77	20230825	1297	75.40	20240306	0.52	N	032790	500	208 억	467992	N	N	N	01	N
125	20240408	130341	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2320	60	2	2.65	3206423045	1427067	18.40	2260	2425	2080	2935	1585	2260	2246.86	1.12	-30345	2816	2537	2291	2012	1766	2677	2152	209	675	500	1350	5	1	41756563	969	-3.69	2.59	12	3.42	-628.00	895.00	3922	20230825	-40.85	1297	20240306	78.87	2570	-9.73	20240405	1297	78.87	20240306	4195	-44.70	20230825	1297	78.87	20240306	0.52	N	032790	500	208 억	467992	N	N	N	01	N
126	20240408	120343	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2255	-5	5	-0.22	1781909285	821028	10.58	2260	2295	2080	2935	1585	2260	2170.32	1.12	-54046	2816	2537	2291	2012	1766	2677	2152	209	675	500	1350	5	1	41756563	942	-3.59	2.52	12	1.97	-628.00	895.00	3922	20230825	-42.50	1297	20240306	73.86	2570	-12.26	20240405	1297	73.86	20240306	4195	-46.25	20230825	1297	73.86	20240306	0.52	N	032790	500	208 억	467992	N	N	N	01	N
127	20240408	110344	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2205	-55	5	-2.43	1537009515	712505	9.18	2260	2280	2080	2935	1585	2260	2157.16	1.12	-71238	2816	2537	2291	2012	1766	2677	2152	209	675	500	1350	5	1	41756563	921	-3.51	2.46	12	1.71	-628.00	895.00	3922	20230825	-43.78	1297	20240306	70.01	2570	-14.20	20240405	1297	70.01	20240306	4195	-47.44	20230825	1297	70.01	20240306	0.52	N	032790	500	208 억	467992	N	N	N	01	N
128	20240408	100339	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2135	-125	5	-5.53	1155655765	539555	6.96	2260	2265	2080	2935	1585	2260	2141.82	1.12	-43509	2816	2537	2291	2012	1766	2677	2152	209	675	500	1350	5	1	41756563	892	-3.40	2.39	12	1.29	-628.00	895.00	3922	20230825	-45.56	1297	20240306	64.61	2570	-16.93	20240405	1297	64.61	20240306	4195	-49.11	20230825	1297	64.61	20240306	0.52	N	032790	500	208 억	467992	N	N	N	01	N
129	20240408	090343	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2125	-135	5	-5.97	342764750	157213	2.03	2260	2265	2105	2935	1585	2260	2180.15	1.12	-28840	2816	2537	2291	2012	1766	2677	2152	209	675	500	1350	5	1	41756563	887	-3.38	2.37	12	0.38	-628.00	895.00	3922	20230825	-45.82	1297	20240306	63.84	2570	-17.32	20240405	1297	63.84	20240306	4195	-49.34	20230825	1297	63.84	20240306	0.52	N	032790	500	208 억	467992	N	N	N	01	N
130	20240405	160343	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2260	15	2	0.67	17859591685	7733905	145.47	2050	2570	2045	2915	1575	2245	2309.29	0.96	67573	2551	2397	2321	2167	2091	2360	2130	209	670	500	1340	5	1	41756563	944	-3.60	2.53	12	18.52	-628.00	895.00	3922	20230825	-42.38	1297	20240306	74.25	2570	-12.06	20240405	1297	74.25	20240306	4195	-46.13	20230825	1297	74.25	20240306	0.57	N	032790	500	208 억	400726	N	N	N	01	N
131	20240405	150340	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2270	25	2	1.11	17590662245	7615366	143.24	2050	2570	2045	2915	1575	2245	2309.92	0.96	74757	2551	2397	2321	2167	2091	2360	2130	209	670	500	1340	5	1	41756563	948	-3.61	2.54	12	18.24	-628.00	895.00	3922	20230825	-42.12	1297	20240306	75.02	2570	-11.67	20240405	1297	75.02	20240306	4195	-45.89	20230825	1297	75.02	20240306	0.57	N	032790	500	208 억	400726	N	N	N	01	N
132	20240405	140339	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2270	25	2	1.11	16889237870	7305216	137.40	2050	2570	2045	2915	1575	2245	2311.97	0.96	73665	2551	2397	2321	2167	2091	2360	2130	209	670	500	1340	5	1	41756563	948	-3.61	2.54	12	17.49	-628.00	895.00	3922	20230825	-42.12	1297	20240306	75.02	2570	-11.67	20240405	1297	75.02	20240306	4195	-45.89	20230825	1297	75.02	20240306	0.57	N	032790	500	208 억	400726	N	N	N	01	N
133	20240405	130340	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2380	135	2	6.01	15411421720	6661737	125.30	2050	2570	2045	2915	1575	2245	2313.46	0.96	22472	2551	2397	2321	2167	2091	2360	2130	209	670	500	1340	5	1	41756563	994	-3.79	2.66	12	15.95	-628.00	895.00	3922	20230825	-39.32	1297	20240306	83.50	2570	-7.39	20240405	1297	83.50	20240306	4195	-43.27	20230825	1297	83.50	20240306	0.57	N	032790	500	208 억	400726	N	N	N	01	N
134	20240405	120340	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2335	90	2	4.01	9543609565	4256288	80.06	2050	2420	2045	2915	1575	2245	2242.24	0.96	61253	2551	2397	2321	2167	2091	2360	2130	209	670	500	1340	5	1	41756563	975	-3.72	2.61	12	10.19	-628.00	895.00	3922	20230825	-40.46	1297	20240306	80.03	2475	-5.66	20240404	1297	80.03	20240306	4195	-44.34	20230825	1297	80.03	20240306	0.57	N	032790	500	208 억	400726	N	N	N	01	N
135	20240405	110342	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2350	105	2	4.68	8695105395	3885383	73.08	2050	2420	2045	2915	1575	2245	2237.90	0.96	4032	2551	2397	2321	2167	2091	2360	2130	209	670	500	1340	5	1	41756563	981	-3.74	2.63	12	9.30	-628.00	895.00	3922	20230825	-40.08	1297	20240306	81.19	2475	-5.05	20240404	1297	81.19	20240306	4195	-43.98	20230825	1297	81.19	20240306	0.57	N	032790	500	208 억	400726	N	N	N	01	N
136	20240405	100317	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2250	5	2	0.22	2794017885	1314422	24.72	2050	2250	2045	2915	1575	2245	2125.35	0.96	193744	2551	2397	2321	2167	2091	2360	2130	209	670	500	1340	5	1	41756563	940	-3.58	2.51	12	3.15	-628.00	895.00	3922	20230825	-42.63	1297	20240306	73.48	2475	-9.09	20240404	1297	73.48	20240306	4195	-46.36	20230825	1297	73.48	20240306	0.57	N	032790	500	208 억	400726	Y	N	N	01	N
137	20240405	090338	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2115	-130	5	-5.79	1079474305	513509	9.66	2050	2170	2045	2915	1575	2245	2101.19	0.96	127904	2551	2397	2321	2167	2091	2360	2130	209	670	500	1340	5	1	41756563	883	-3.37	2.36	12	1.23	-628.00	895.00	3922	20230825	-46.07	1297	20240306	63.07	2475	-14.55	20240404	1297	63.07	20240306	4195	-49.58	20230825	1297	63.07	20240306	0.57	N	032790	500	208 억	400726	N	N	N	01	N
138	20240404	160337	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2245	339	2	17.79	12042325455	4907727	620.52	2475	2475	2245	2475	1335	1906	2455.27	1.06	-39557	2069	1987	1943	1861	1817	1965	1839	209	569	500	1140	5	1	41756563	937	-3.57	2.51	12	11.75	-628.00	895.00	3922	20230825	-42.76	1297	20240306	73.09	2475	-9.29	20240404	1297	73.09	20240306	4195	-46.48	20230825	1297	73.09	20240306	0.56	N	032790	500	208 억	444505	N	N	N	00	N
139	20240404	150336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	569	1	29.85	3055045950	1234362	156.07	2475	2475	2475	2475	1335	1906	2475.00	1.06	-19097	2069	1987	1943	1861	1817	1965	1839	209	569	500	1140	5	1	41756563	1033	-3.94	2.77	12	2.96	-628.00	895.00	3922	20230825	-36.89	1297	20240306	90.82	2475	0.00	20240404	1297	90.82	20240306	4195	-41.00	20230825	1297	90.82	20240306	0.56	N	032790	500	208 억	444505	N	N	N	00	N
140	20240404	140337	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	569	1	29.85	3020440500	1220380	154.30	2475	2475	2475	2475	1335	1906	2475.00	1.06	-19097	2069	1987	1943	1861	1817	1965	1839	209	569	500	1140	5	1	41756563	1033	-3.94	2.77	12	2.92	-628.00	895.00	3922	20230825	-36.89	1297	20240306	90.82	2475	0.00	20240404	1297	90.82	20240306	4195	-41.00	20230825	1297	90.82	20240306	0.56	N	032790	500	208 억	444505	N	N	N	00	N
141	20240404	130334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	569	1	29.85	2997024525	1210919	153.10	2475	2475	2475	2475	1335	1906	2475.00	1.06	-19097	2069	1987	1943	1861	1817	1965	1839	209	569	500	1140	5	1	41756563	1033	-3.94	2.77	12	2.90	-628.00	895.00	3922	20230825	-36.89	1297	20240306	90.82	2475	0.00	20240404	1297	90.82	20240306	4195	-41.00	20230825	1297	90.82	20240306	0.56	N	032790	500	208 억	444505	N	N	N	00	N
142	20240404	120336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	569	1	29.85	2939958450	1187862	150.19	2475	2475	2475	2475	1335	1906	2475.00	1.06	-19097	2069	1987	1943	1861	1817	1965	1839	209	569	500	1140	5	1	41756563	1033	-3.94	2.77	12	2.84	-628.00	895.00	3922	20230825	-36.89	1297	20240306	90.82	2475	0.00	20240404	1297	90.82	20240306	4195	-41.00	20230825	1297	90.82	20240306	0.56	N	032790	500	208 억	444505	N	N	N	00	N
143	20240404	110335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	569	1	29.85	2905830675	1174073	148.45	2475	2475	2475	2475	1335	1906	2475.00	1.06	-19097	2069	1987	1943	1861	1817	1965	1839	209	569	500	1140	5	1	41756563	1033	-3.94	2.77	12	2.81	-628.00	895.00	3922	20230825	-36.89	1297	20240306	90.82	2475	0.00	20240404	1297	90.82	20240306	4195	-41.00	20230825	1297	90.82	20240306	0.56	N	032790	500	208 억	444505	N	N	N	00	N
144	20240404	100335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	569	1	29.85	2805882750	1133690	143.34	2475	2475	2475	2475	1335	1906	2475.00	1.06	-19097	2069	1987	1943	1861	1817	1965	1839	209	569	500	1140	5	1	41756563	1033	-3.94	2.77	12	2.71	-628.00	895.00	3922	20230825	-36.89	1297	20240306	90.82	2475	0.00	20240404	1297	90.82	20240306	4195	-41.00	20230825	1297	90.82	20240306	0.56	N	032790	500	208 억	444505	N	N	N	00	N
145	20240404	090336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	569	1	29.85	1908799200	771232	97.51	2475	2475	2475	2475	1335	1906	2475.00	1.06	-19097	2069	1987	1943	1861	1817	1965	1839	209	569	500	1140	5	1	41756563	1033	-3.94	2.77	12	1.85	-628.00	895.00	3922	20230825	-36.89	1297	20240306	90.82	2475	0.00	20240404	1297	90.82	20240306	4195	-41.00	20230825	1297	90.82	20240306	0.56	N	032790	500	208 억	444505	N	N	N	00	N
146	20240403	160336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1906	-124	5	-6.11	1229687021	636298	59.29	2020	2025	1899	2635	1425	2030	1932.48	1.13	-29150	2178	2104	2036	1962	1894	2070	1928	209	605	500	1210	1	1	41756563	796	-3.04	2.13	12	1.52	-628.00	895.00	3922	20230825	-51.40	1297	20240306	46.95	2330	-18.20	20240329	1297	46.95	20240306	4195	-54.56	20230825	1297	46.95	20240306	0.56	N	032790	500	208 억	473604	N	N	N	00	N
147	20240403	150334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1916	-114	5	-5.62	1085181269	560440	52.22	2020	2025	1902	2635	1425	2030	1936.21	1.13	-44128	2178	2104	2036	1962	1894	2070	1928	209	605	500	1210	1	1	41756563	800	-3.05	2.14	12	1.34	-628.00	895.00	3922	20230825	-51.15	1297	20240306	47.73	2330	-17.77	20240329	1297	47.73	20240306	4195	-54.33	20230825	1297	47.73	20240306	0.56	N	032790	500	208 억	473604	N	N	N	00	N
148	20240403	140334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1906	-124	5	-6.11	978947731	504750	47.03	2020	2025	1902	2635	1425	2030	1939.37	1.13	-32319	2178	2104	2036	1962	1894	2070	1928	209	605	500	1210	1	1	41756563	796	-3.04	2.13	12	1.21	-628.00	895.00	3922	20230825	-51.40	1297	20240306	46.95	2330	-18.20	20240329	1297	46.95	20240306	4195	-54.56	20230825	1297	46.95	20240306	0.56	N	032790	500	208 억	473604	N	N	N	00	N
149	20240403	130332	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1921	-109	5	-5.37	900352215	463644	43.20	2020	2025	1902	2635	1425	2030	1941.80	1.13	-21267	2178	2104	2036	1962	1894	2070	1928	209	605	500	1210	1	1	41756563	802	-3.06	2.15	12	1.11	-628.00	895.00	3922	20230825	-51.02	1297	20240306	48.11	2330	-17.55	20240329	1297	48.11	20240306	4195	-54.21	20230825	1297	48.11	20240306	0.56	N	032790	500	208 억	473604	N	N	N	00	N
150	20240403	120335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1910	-120	5	-5.91	793280721	407711	37.99	2020	2025	1902	2635	1425	2030	1945.58	1.13	-15435	2178	2104	2036	1962	1894	2070	1928	209	605	500	1210	1	1	41756563	798	-3.04	2.13	12	0.98	-628.00	895.00	3922	20230825	-51.30	1297	20240306	47.26	2330	-18.03	20240329	1297	47.26	20240306	4195	-54.47	20230825	1297	47.26	20240306	0.56	N	032790	500	208 억	473604	N	N	N	00	N
151	20240403	110334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1930	-100	5	-4.93	663998443	340359	31.72	2020	2025	1902	2635	1425	2030	1950.75	1.13	-17249	2178	2104	2036	1962	1894	2070	1928	209	605	500	1210	1	1	41756563	806	-3.07	2.16	12	0.82	-628.00	895.00	3922	20230825	-50.79	1297	20240306	48.80	2330	-17.17	20240329	1297	48.80	20240306	4195	-53.99	20230825	1297	48.80	20240306	0.56	N	032790	500	208 억	473604	N	N	N	00	N
152	20240403	100334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1997	-33	5	-1.63	535301350	274616	25.59	2020	2025	1902	2635	1425	2030	1949.11	1.13	10220	2178	2104	2036	1962	1894	2070	1928	209	605	500	1210	1	1	41756563	834	-3.18	2.23	12	0.66	-628.00	895.00	3922	20230825	-49.08	1297	20240306	53.97	2330	-14.29	20240329	1297	53.97	20240306	4195	-52.40	20230825	1297	53.97	20240306	0.56	N	032790	500	208 억	473604	N	N	N	00	N
153	20240403	090335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1961	-69	5	-3.40	107710478	54581	5.09	2020	2025	1902	2635	1425	2030	1972.82	1.13	-14382	2178	2104	2036	1962	1894	2070	1928	209	605	500	1210	1	1	41756563	819	-3.12	2.19	12	0.13	-628.00	895.00	3922	20230825	-50.00	1297	20240306	51.20	2330	-15.84	20240329	1297	51.20	20240306	4195	-53.25	20230825	1297	51.20	20240306	0.56	N	032790	500	208 억	473604	N	N	N	00	N
154	20240402	160327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	-35	5	-1.69	2138362217	1064475	28.39	2050	2110	1968	2680	1450	2065	2008.84	1.18	-20085	2365	2215	2135	1985	1905	2175	1945	209	615	500	1230	5	1	41756563	848	-3.23	2.27	12	2.55	-628.00	895.00	3922	20230825	-48.24	1297	20240306	56.52	2330	-12.88	20240329	1297	56.52	20240306	4195	-51.61	20230825	1297	56.52	20240306	0.50	N	032790	500	208 억	493643	N	N	N	00	N
155	20240402	150333	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2035	-30	5	-1.45	1992546102	993172	26.49	2050	2110	1968	2680	1450	2065	2006.24	1.18	-12635	2365	2215	2135	1985	1905	2175	1945	209	615	500	1230	5	1	41756563	850	-3.24	2.27	12	2.38	-628.00	895.00	3922	20230825	-48.11	1297	20240306	56.90	2330	-12.66	20240329	1297	56.90	20240306	4195	-51.49	20230825	1297	56.90	20240306	0.50	N	032790	500	208 억	493643	N	N	N	00	N
156	20240402	140334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1998	-67	5	-3.24	1793108243	894247	23.85	2050	2110	1968	2680	1450	2065	2005.16	1.18	-42196	2365	2215	2135	1985	1905	2175	1945	209	615	500	1230	1	1	41756563	834	-3.18	2.23	12	2.14	-628.00	895.00	3922	20230825	-49.06	1297	20240306	54.05	2330	-14.25	20240329	1297	54.05	20240306	4195	-52.37	20230825	1297	54.05	20240306	0.50	N	032790	500	208 억	493643	N	N	N	00	N
157	20240402	130330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1990	-75	5	-3.63	1629275367	812344	21.66	2050	2110	1968	2680	1450	2065	2005.64	1.18	-58824	2365	2215	2135	1985	1905	2175	1945	209	615	500	1230	1	1	41756563	831	-3.17	2.22	12	1.95	-628.00	895.00	3922	20230825	-49.26	1297	20240306	53.43	2330	-14.59	20240329	1297	53.43	20240306	4195	-52.56	20230825	1297	53.43	20240306	0.50	N	032790	500	208 억	493643	N	N	N	00	N
158	20240402	120329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1975	-90	5	-4.36	1501595210	747806	19.94	2050	2110	1968	2680	1450	2065	2008.00	1.18	-82342	2365	2215	2135	1985	1905	2175	1945	209	615	500	1230	1	1	41756563	825	-3.14	2.21	12	1.79	-628.00	895.00	3922	20230825	-49.64	1297	20240306	52.27	2330	-15.24	20240329	1297	52.27	20240306	4195	-52.92	20230825	1297	52.27	20240306	0.50	N	032790	500	208 억	493643	N	N	N	00	N
159	20240402	110330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1999	-66	5	-3.20	1296319920	644309	17.18	2050	2110	1980	2680	1450	2065	2011.95	1.18	-38756	2365	2215	2135	1985	1905	2175	1945	209	615	500	1230	1	1	41756563	835	-3.18	2.23	12	1.54	-628.00	895.00	3922	20230825	-49.03	1297	20240306	54.12	2330	-14.21	20240329	1297	54.12	20240306	4195	-52.35	20230825	1297	54.12	20240306	0.50	N	032790	500	208 억	493643	N	N	N	00	N
160	20240402	100330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-45	5	-2.18	955121623	473011	12.61	2050	2110	1980	2680	1450	2065	2019.23	1.18	-5413	2365	2215	2135	1985	1905	2175	1945	209	615	500	1230	5	1	41756563	843	-3.22	2.26	12	1.13	-628.00	895.00	3922	20230825	-48.50	1297	20240306	55.74	2330	-13.30	20240329	1297	55.74	20240306	4195	-51.85	20230825	1297	55.74	20240306	0.50	N	032790	500	208 억	493643	N	N	N	00	N
161	20240402	090329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2110	45	2	2.18	75773110	36573	0.98	2050	2110	2050	2680	1450	2065	2071.84	1.18	5174	2365	2215	2135	1985	1905	2175	1945	209	615	500	1230	5	1	41756563	881	-3.36	2.36	12	0.09	-628.00	895.00	3922	20230825	-46.20	1297	20240306	62.68	2330	-9.44	20240329	1297	62.68	20240306	4195	-49.70	20230825	1297	62.68	20240306	0.50	N	032790	500	208 억	493643	N	N	N	00	N
162	20240401	160327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2065	-90	5	-4.18	8072286765	3738342	38.30	2215	2285	2055	2800	1510	2155	2159.36	1.03	39126	2575	2365	2120	1910	1665	2470	2015	209	645	500	1290	5	1	41756563	862	-3.29	2.31	12	8.95	-628.00	895.00	3922	20230825	-47.35	1297	20240306	59.21	2330	-11.37	20240329	1297	59.21	20240306	4195	-50.77	20230825	1297	59.21	20240306	0.55	N	032790	500	208 억	431719	N	N	N	00	N
163	20240401	150329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2080	-75	5	-3.48	7891810350	3651134	37.40	2215	2285	2055	2800	1510	2155	2161.47	1.03	12850	2575	2365	2120	1910	1665	2470	2015	209	645	500	1290	5	1	41756563	869	-3.31	2.32	12	8.74	-628.00	895.00	3922	20230825	-46.97	1297	20240306	60.37	2330	-10.73	20240329	1297	60.37	20240306	4195	-50.42	20230825	1297	60.37	20240306	0.55	N	032790	500	208 억	431719	N	N	N	00	N
164	20240401	140327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2110	-45	5	-2.09	7654218150	3537639	36.24	2215	2285	2055	2800	1510	2155	2163.65	1.03	-15364	2575	2365	2120	1910	1665	2470	2015	209	645	500	1290	5	1	41756563	881	-3.36	2.36	12	8.47	-628.00	895.00	3922	20230825	-46.20	1297	20240306	62.68	2330	-9.44	20240329	1297	62.68	20240306	4195	-49.70	20230825	1297	62.68	20240306	0.55	N	032790	500	208 억	431719	N	N	N	00	N
165	20240401	130328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2105	-50	5	-2.32	7438289430	3434545	35.19	2215	2285	2055	2800	1510	2155	2165.73	1.03	-35898	2575	2365	2120	1910	1665	2470	2015	209	645	500	1290	5	1	41756563	879	-3.35	2.35	12	8.23	-628.00	895.00	3922	20230825	-46.33	1297	20240306	62.30	2330	-9.66	20240329	1297	62.30	20240306	4195	-49.82	20230825	1297	62.30	20240306	0.55	N	032790	500	208 억	431719	N	N	N	00	N
166	20240401	120330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2125	-30	5	-1.39	7181269435	3313603	33.95	2215	2285	2055	2800	1510	2155	2167.21	1.03	-60660	2575	2365	2120	1910	1665	2470	2015	209	645	500	1290	5	1	41756563	887	-3.38	2.37	12	7.94	-628.00	895.00	3922	20230825	-45.82	1297	20240306	63.84	2330	-8.80	20240329	1297	63.84	20240306	4195	-49.34	20230825	1297	63.84	20240306	0.55	N	032790	500	208 억	431719	N	N	N	00	N
167	20240401	110329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	-55	5	-2.55	6635514160	3053700	31.28	2215	2285	2090	2800	1510	2155	2172.94	1.03	-115527	2575	2365	2120	1910	1665	2470	2015	209	645	500	1290	5	1	41756563	877	-3.34	2.35	12	7.31	-628.00	895.00	3922	20230825	-46.46	1297	20240306	61.91	2330	-9.87	20240329	1297	61.91	20240306	4195	-49.94	20230825	1297	61.91	20240306	0.55	N	032790	500	208 억	431719	N	N	N	00	N
168	20240401	100326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2140	-15	5	-0.70	1954074820	905427	9.28	2215	2215	2105	2800	1510	2155	2158.18	1.03	-39113	2575	2365	2120	1910	1665	2470	2015	209	645	500	1290	5	1	41756563	894	-3.41	2.39	12	2.17	-628.00	895.00	3922	20230825	-45.44	1297	20240306	65.00	2330	-8.15	20240329	1297	65.00	20240306	4195	-48.99	20230825	1297	65.00	20240306	0.55	N	032790	500	208 억	431719	N	N	N	00	N
169	20240401	090326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2160	5	2	0.23	504443090	230187	2.36	2215	2215	2155	2800	1510	2155	2191.45	1.03	-2586	2575	2365	2120	1910	1665	2470	2015	209	645	500	1290	5	1	41756563	902	-3.44	2.41	12	0.55	-628.00	895.00	3922	20230825	-44.93	1297	20240306	66.54	2330	-7.30	20240329	1297	66.54	20240306	4195	-48.51	20230825	1297	66.54	20240306	0.55	N	032790	500	208 억	431719	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History