KissMeData/094940/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	160745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7870	20	2	0.25	202359590	25683	89.12	7840	7940	7800	10200	5500	7850	7879.15	3.07	0	805	7970	7910	7830	7770	7690	7940	7800	42	2350	500	5650	10	1	8361386	658	25.39	1.62	12	0.31	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.79	N	094940	500	41 억		256946	N	N	0	N	00	N
3	20240430	150756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7870	20	2	0.25	192276540	24402	84.68	7840	7940	7800	10200	5500	7850	7879.54	3.07	0	603	7970	7910	7830	7770	7690	7940	7800	42	2350	500	5650	10	1	8361386	658	25.39	1.62	12	0.29	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.79	N	094940	500	41 억		256946	N	N	0	N	00	N
4	20240430	140756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7910	60	2	0.76	182200560	23125	80.25	7840	7940	7800	10200	5500	7850	7878.94	3.07	0	315	7970	7910	7830	7770	7690	7940	7800	42	2350	500	5650	10	1	8361386	661	25.52	1.62	12	0.28	310.00	4871.00	11200	20231012	-29.37	6850	20230726	15.47	10060	-21.37	20240117	7460	6.03	20240416	11200	-29.37	20231012	6850	15.47	20230726	5.79	N	094940	500	41 억		256946	N	N	0	N	00	N
5	20240430	130754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7870	20	2	0.25	159605340	20261	70.31	7840	7940	7800	10200	5500	7850	7877.47	3.07	0	15	7970	7910	7830	7770	7690	7940	7800	42	2350	500	5650	10	1	8361386	658	25.39	1.62	12	0.24	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.79	N	094940	500	41 억		256946	N	N	0	N	00	N
6	20240430	120755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7880	30	2	0.38	123626940	15667	54.37	7840	7940	7830	10200	5500	7850	7890.91	3.07	0	372	7970	7910	7830	7770	7690	7940	7800	42	2350	500	5650	10	1	8361386	659	25.42	1.62	12	0.19	310.00	4871.00	11200	20231012	-29.64	6850	20230726	15.04	10060	-21.67	20240117	7460	5.63	20240416	11200	-29.64	20231012	6850	15.04	20230726	5.79	N	094940	500	41 억		256946	N	N	0	N	00	N
7	20240430	110752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7870	20	2	0.25	98773840	12504	43.39	7840	7940	7830	10200	5500	7850	7899.38	3.07	0	930	7970	7910	7830	7770	7690	7940	7800	42	2350	500	5650	10	1	8361386	658	25.39	1.62	12	0.15	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.79	N	094940	500	41 억		256946	N	N	0	N	00	N
8	20240430	100753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7930	80	2	1.02	73487020	9294	32.25	7840	7940	7830	10200	5500	7850	7906.93	3.07	0	1203	7970	7910	7830	7770	7690	7940	7800	42	2350	500	5650	10	1	8361386	663	25.58	1.63	12	0.11	310.00	4871.00	11200	20231012	-29.20	6850	20230726	15.77	10060	-21.17	20240117	7460	6.30	20240416	11200	-29.20	20231012	6850	15.77	20230726	5.79	N	094940	500	41 억		256946	N	N	0	N	00	N
9	20240430	090803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7870	20	2	0.25	12914960	1640	5.69	7840	7910	7830	10200	5500	7850	7874.98	3.07	0	903	7970	7910	7830	7770	7690	7940	7800	42	2350	500	5650	10	1	8361386	658	25.39	1.62	12	0.02	310.00	4871.00	11200	20231012	-29.73	6850	20230726	14.89	10060	-21.77	20240117	7460	5.50	20240416	11200	-29.73	20231012	6850	14.89	20230726	5.79	N	094940	500	41 억		256946	N	N	0	N	00	N
10	20240429	160742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7850	110	2	1.42	224933420	28742	147.37	7750	7890	7750	10060	5420	7740	7825.84	2.98	0	7989	7846	7792	7746	7692	7646	7820	7720	42	2320	500	5570	10	1	8361386	656	25.32	1.61	12	0.34	310.00	4871.00	11200	20231012	-29.91	6850	20230726	14.60	10060	-21.97	20240117	7460	5.23	20240416	11200	-29.91	20231012	6850	14.60	20230726	5.86	N	094940	500	41 억		248823	N	N	0	N	00	N
11	20240429	150754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7840	100	2	1.29	201978690	25817	132.37	7750	7890	7750	10060	5420	7740	7823.48	2.98	0	7131	7846	7792	7746	7692	7646	7820	7720	42	2320	500	5570	10	1	8361386	656	25.29	1.61	12	0.31	310.00	4871.00	11200	20231012	-30.00	6850	20230726	14.45	10060	-22.07	20240117	7460	5.09	20240416	11200	-30.00	20231012	6850	14.45	20230726	5.86	N	094940	500	41 억		248823	N	N	0	N	00	N
12	20240429	140721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7860	120	2	1.55	173271000	22149	113.57	7750	7890	7750	10060	5420	7740	7822.97	2.98	0	5962	7846	7792	7746	7692	7646	7820	7720	42	2320	500	5570	10	1	8361386	657	25.35	1.61	12	0.26	310.00	4871.00	11200	20231012	-29.82	6850	20230726	14.74	10060	-21.87	20240117	7460	5.36	20240416	11200	-29.82	20231012	6850	14.74	20230726	5.86	N	094940	500	41 억		248823	N	N	0	N	00	N
13	20240429	130752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7830	90	2	1.16	154430670	19752	101.28	7750	7890	7750	10060	5420	7740	7818.48	2.98	0	5571	7846	7792	7746	7692	7646	7820	7720	42	2320	500	5570	10	1	8361386	655	25.26	1.61	12	0.24	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.86	N	094940	500	41 억		248823	N	N	0	N	00	N
14	20240429	120752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7820	80	2	1.03	126697100	16195	83.04	7750	7890	7750	10060	5420	7740	7823.22	2.98	0	3883	7846	7792	7746	7692	7646	7820	7720	42	2320	500	5570	10	1	8361386	654	25.23	1.61	12	0.19	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.86	N	094940	500	41 억		248823	N	N	0	N	00	N
15	20240429	110726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7820	80	2	1.03	107962520	13797	70.74	7750	7890	7750	10060	5420	7740	7825.07	2.98	0	4074	7846	7792	7746	7692	7646	7820	7720	42	2320	500	5570	10	1	8361386	654	25.23	1.61	12	0.17	310.00	4871.00	11200	20231012	-30.18	6850	20230726	14.16	10060	-22.27	20240117	7460	4.83	20240416	11200	-30.18	20231012	6850	14.16	20230726	5.86	N	094940	500	41 억		248823	N	N	0	N	00	N
16	20240429	100752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7840	100	2	1.29	75451750	9657	49.52	7750	7860	7750	10060	5420	7740	7813.17	2.98	0	4824	7846	7792	7746	7692	7646	7820	7720	42	2320	500	5570	10	1	8361386	656	25.29	1.61	12	0.12	310.00	4871.00	11200	20231012	-30.00	6850	20230726	14.45	10060	-22.07	20240117	7460	5.09	20240416	11200	-30.00	20231012	6850	14.45	20230726	5.86	N	094940	500	41 억		248823	N	N	0	N	00	N
17	20240429	090753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7750	10	2	0.13	3921720	506	2.59	7750	7780	7750	10060	5420	7740	7750.43	2.98	0	-151	7846	7792	7746	7692	7646	7820	7720	42	2320	500	5570	10	1	8361386	648	25.00	1.59	12	0.01	310.00	4871.00	11200	20231012	-30.80	6850	20230726	13.14	10060	-22.96	20240117	7460	3.89	20240416	11200	-30.80	20231012	6850	13.14	20230726	5.86	N	094940	500	41 억		248823	N	N	0	N	00	N
18	20240426	160749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7740	0	3	0.00	150729580	19503	64.10	7720	7800	7700	10060	5420	7740	7728.53	3.05	0	-6211	7946	7842	7776	7672	7606	7810	7640	42	2320	500	5570	10	1	8361386	647	24.97	1.59	12	0.23	310.00	4871.00	11200	20231012	-30.89	6850	20230726	12.99	10060	-23.06	20240117	7460	3.75	20240416	11200	-30.89	20231012	6850	12.99	20230726	5.86	N	094940	500	41 억		255034	N	N	0	N	00	N
19	20240426	150750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7740	0	3	0.00	146589130	18968	62.34	7720	7800	7700	10060	5420	7740	7728.23	3.05	0	-6029	7946	7842	7776	7672	7606	7810	7640	42	2320	500	5570	10	1	8361386	647	24.97	1.59	12	0.23	310.00	4871.00	11200	20231012	-30.89	6850	20230726	12.99	10060	-23.06	20240117	7460	3.75	20240416	11200	-30.89	20231012	6850	12.99	20230726	5.86	N	094940	500	41 억		255034	N	N	0	N	00	N
20	20240426	140747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7740	0	3	0.00	123090260	15923	52.33	7720	7800	7700	10060	5420	7740	7730.34	3.05	0	-5768	7946	7842	7776	7672	7606	7810	7640	42	2320	500	5570	10	1	8361386	647	24.97	1.59	12	0.19	310.00	4871.00	11200	20231012	-30.89	6850	20230726	12.99	10060	-23.06	20240117	7460	3.75	20240416	11200	-30.89	20231012	6850	12.99	20230726	5.86	N	094940	500	41 억		255034	N	N	0	N	00	N
21	20240426	130749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7730	-10	5	-0.13	104090550	13464	44.25	7720	7800	7700	10060	5420	7740	7731.03	3.05	0	-4329	7946	7842	7776	7672	7606	7810	7640	42	2320	500	5570	10	1	8361386	646	24.94	1.59	12	0.16	310.00	4871.00	11200	20231012	-30.98	6850	20230726	12.85	10060	-23.16	20240117	7460	3.62	20240416	11200	-30.98	20231012	6850	12.85	20230726	5.86	N	094940	500	41 억		255034	N	N	0	N	00	N
22	20240426	120747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7730	-10	5	-0.13	93893170	12145	39.91	7720	7800	7700	10060	5420	7740	7731.01	3.05	0	-3891	7946	7842	7776	7672	7606	7810	7640	42	2320	500	5570	10	1	8361386	646	24.94	1.59	12	0.15	310.00	4871.00	11200	20231012	-30.98	6850	20230726	12.85	10060	-23.16	20240117	7460	3.62	20240416	11200	-30.98	20231012	6850	12.85	20230726	5.86	N	094940	500	41 억		255034	N	N	0	N	00	N
23	20240426	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7730	-10	5	-0.13	87050370	11258	37.00	7720	7800	7700	10060	5420	7740	7732.31	3.05	0	-3513	7946	7842	7776	7672	7606	7810	7640	42	2320	500	5570	10	1	8361386	646	24.94	1.59	12	0.13	310.00	4871.00	11200	20231012	-30.98	6850	20230726	12.85	10060	-23.16	20240117	7460	3.62	20240416	11200	-30.98	20231012	6850	12.85	20230726	5.86	N	094940	500	41 억		255034	N	N	0	N	00	N
24	20240426	100746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7770	30	2	0.39	37185400	4795	15.76	7720	7800	7720	10060	5420	7740	7755.04	3.05	0	144	7946	7842	7776	7672	7606	7810	7640	42	2320	500	5570	10	1	8361386	650	25.06	1.60	12	0.06	310.00	4871.00	11200	20231012	-30.62	6850	20230726	13.43	10060	-22.76	20240117	7460	4.16	20240416	11200	-30.62	20231012	6850	13.43	20230726	5.86	N	094940	500	41 억		255034	N	N	0	N	00	N
25	20240426	090751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7800	60	2	0.78	10873050	1401	4.60	7720	7800	7720	10060	5420	7740	7760.92	3.05	0	339	7946	7842	7776	7672	7606	7810	7640	42	2320	500	5570	10	1	8361386	652	25.16	1.60	12	0.02	310.00	4871.00	11200	20231012	-30.36	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	5.86	N	094940	500	41 억		255034	N	N	0	N	00	N
26	20240425	160742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7740	-60	5	-0.77	235177080	30238	63.10	7830	7880	7710	10140	5460	7800	7777.55	3.07	0	-1247	7953	7876	7793	7716	7633	7915	7755	42	2340	500	5610	10	1	8361386	647	24.97	1.59	12	0.36	310.00	4871.00	11200	20231012	-30.89	6850	20230726	12.99	10060	-23.06	20240117	7460	3.75	20240416	11200	-30.89	20231012	6850	12.99	20230726	5.89	N	094940	500	41 억		256328	N	N	0	N	00	N
27	20240425	150748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7770	-30	5	-0.38	210527710	27051	56.45	7830	7880	7710	10140	5460	7800	7782.62	3.07	0	-763	7953	7876	7793	7716	7633	7915	7755	42	2340	500	5610	10	1	8361386	650	25.06	1.60	12	0.32	310.00	4871.00	11200	20231012	-30.62	6850	20230726	13.43	10060	-22.76	20240117	7460	4.16	20240416	11200	-30.62	20231012	6850	13.43	20230726	5.89	N	094940	500	41 억		256328	N	N	0	N	00	N
28	20240425	140744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7780	-20	5	-0.26	176867770	22709	47.39	7830	7880	7710	10140	5460	7800	7788.44	3.07	0	1550	7953	7876	7793	7716	7633	7915	7755	42	2340	500	5610	10	1	8361386	651	25.10	1.60	12	0.27	310.00	4871.00	11200	20231012	-30.54	6850	20230726	13.58	10060	-22.66	20240117	7460	4.29	20240416	11200	-30.54	20231012	6850	13.58	20230726	5.89	N	094940	500	41 억		256328	N	N	0	N	00	N
29	20240425	130747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7780	-20	5	-0.26	162404150	20847	43.50	7830	7880	7710	10140	5460	7800	7790.29	3.07	0	1818	7953	7876	7793	7716	7633	7915	7755	42	2340	500	5610	10	1	8361386	651	25.10	1.60	12	0.25	310.00	4871.00	11200	20231012	-30.54	6850	20230726	13.58	10060	-22.66	20240117	7460	4.29	20240416	11200	-30.54	20231012	6850	13.58	20230726	5.89	N	094940	500	41 억		256328	N	N	0	N	00	N
30	20240425	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7790	-10	5	-0.13	155627300	19974	41.68	7830	7880	7710	10140	5460	7800	7791.49	3.07	0	1776	7953	7876	7793	7716	7633	7915	7755	42	2340	500	5610	10	1	8361386	651	25.13	1.60	12	0.24	310.00	4871.00	11200	20231012	-30.45	6850	20230726	13.72	10060	-22.56	20240117	7460	4.42	20240416	11200	-30.45	20231012	6850	13.72	20230726	5.89	N	094940	500	41 억		256328	N	N	0	N	00	N
31	20240425	110744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7790	-10	5	-0.13	147813040	18969	39.58	7830	7880	7710	10140	5460	7800	7792.35	3.07	0	2096	7953	7876	7793	7716	7633	7915	7755	42	2340	500	5610	10	1	8361386	651	25.13	1.60	12	0.23	310.00	4871.00	11200	20231012	-30.45	6850	20230726	13.72	10060	-22.56	20240117	7460	4.42	20240416	11200	-30.45	20231012	6850	13.72	20230726	5.89	N	094940	500	41 억		256328	N	N	0	N	00	N
32	20240425	100744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7810	10	2	0.13	76026020	9710	20.26	7830	7880	7750	10140	5460	7800	7829.67	3.07	0	1415	7953	7876	7793	7716	7633	7915	7755	42	2340	500	5610	10	1	8361386	653	25.19	1.60	12	0.12	310.00	4871.00	11200	20231012	-30.27	6850	20230726	14.01	10060	-22.37	20240117	7460	4.69	20240416	11200	-30.27	20231012	6850	14.01	20230726	5.89	N	094940	500	41 억		256328	N	N	0	N	00	N
33	20240425	090747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7770	-30	5	-0.38	20650100	2643	5.52	7830	7830	7750	10140	5460	7800	7813.15	3.07	0	-940	7953	7876	7793	7716	7633	7915	7755	42	2340	500	5610	10	1	8361386	650	25.06	1.60	12	0.03	310.00	4871.00	11200	20231012	-30.62	6850	20230726	13.43	10060	-22.76	20240117	7460	4.16	20240416	11200	-30.62	20231012	6850	13.43	20230726	5.89	N	094940	500	41 억		256328	N	N	0	N	00	N
34	20240424	160731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7800	110	2	1.43	372709220	47821	185.99	7710	7870	7710	9990	5390	7690	7794.12	2.89	0	15136	7876	7782	7706	7612	7536	7830	7660	42	2300	500	5530	10	1	8361386	652	25.16	1.60	12	0.57	310.00	4871.00	11200	20231012	-30.36	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	5.89	N	094940	500	41 억		241242	N	N	0	N	00	N
35	20240424	150741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7830	140	2	1.82	346775480	44489	173.03	7710	7870	7710	9990	5390	7690	7794.95	2.89	0	14070	7876	7782	7706	7612	7536	7830	7660	42	2300	500	5530	10	1	8361386	655	25.26	1.61	12	0.53	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.89	N	094940	500	41 억		241242	N	N	0	N	00	N
36	20240424	140741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7840	150	2	1.95	291548430	37402	145.47	7710	7870	7710	9990	5390	7690	7795.37	2.89	0	11846	7876	7782	7706	7612	7536	7830	7660	42	2300	500	5530	10	1	8361386	656	25.29	1.61	12	0.45	310.00	4871.00	11200	20231012	-30.00	6850	20230726	14.45	10060	-22.07	20240117	7460	5.09	20240416	11200	-30.00	20231012	6850	14.45	20230726	5.89	N	094940	500	41 억		241242	N	N	0	N	00	N
37	20240424	130746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7830	140	2	1.82	271230310	34808	135.38	7710	7870	7710	9990	5390	7690	7792.58	2.89	0	12658	7876	7782	7706	7612	7536	7830	7660	42	2300	500	5530	10	1	8361386	655	25.26	1.61	12	0.42	310.00	4871.00	11200	20231012	-30.09	6850	20230726	14.31	10060	-22.17	20240117	7460	4.96	20240416	11200	-30.09	20231012	6850	14.31	20230726	5.89	N	094940	500	41 억		241242	N	N	0	N	00	N
38	20240424	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7860	170	2	2.21	219925460	28219	109.75	7710	7870	7710	9990	5390	7690	7794.01	2.89	0	9466	7876	7782	7706	7612	7536	7830	7660	42	2300	500	5530	10	1	8361386	657	25.35	1.61	12	0.34	310.00	4871.00	11200	20231012	-29.82	6850	20230726	14.74	10060	-21.87	20240117	7460	5.36	20240416	11200	-29.82	20231012	6850	14.74	20230726	5.89	N	094940	500	41 억		241242	N	N	0	N	00	N
39	20240424	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7760	70	2	0.91	146675470	18855	73.33	7710	7820	7710	9990	5390	7690	7779.76	2.89	0	8909	7876	7782	7706	7612	7536	7830	7660	42	2300	500	5530	10	1	8361386	649	25.03	1.59	12	0.23	310.00	4871.00	11200	20231012	-30.71	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	5.89	N	094940	500	41 억		241242	N	N	0	N	00	N
40	20240424	100739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7760	70	2	0.91	122744030	15770	61.34	7710	7820	7710	9990	5390	7690	7784.18	2.89	0	8448	7876	7782	7706	7612	7536	7830	7660	42	2300	500	5530	10	1	8361386	649	25.03	1.59	12	0.19	310.00	4871.00	11200	20231012	-30.71	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	5.89	N	094940	500	41 억		241242	N	N	0	N	00	N
41	20240424	090742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7760	70	2	0.91	5104360	659	2.56	7710	7770	7710	9990	5390	7690	7759.68	2.89	0	-130	7876	7782	7706	7612	7536	7830	7660	42	2300	500	5530	10	1	8361386	649	25.03	1.59	12	0.01	310.00	4871.00	11200	20231012	-30.71	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	5.89	N	094940	500	41 억		241242	N	N	0	N	00	N
42	20240423	160718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7690	50	2	0.65	197513960	25710	51.26	7680	7800	7630	9930	5350	7640	7682.38	3.00	0	-9939	7766	7702	7646	7582	7526	7700	7580	42	2290	500	5500	10	1	8361386	643	24.81	1.58	12	0.31	310.00	4871.00	11200	20231012	-31.34	6850	20230726	12.26	10060	-23.56	20240117	7460	3.08	20240416	11200	-31.34	20231012	6850	12.26	20230726	5.88	N	094940	500	41 억		251181	N	N	0	N	00	N
43	20240423	150738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7640	0	3	0.00	188639930	24553	48.95	7680	7800	7630	9930	5350	7640	7682.97	3.00	0	-9651	7766	7702	7646	7582	7526	7700	7580	42	2290	500	5500	10	1	8361386	639	24.65	1.57	12	0.29	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7460	2.41	20240416	11200	-31.79	20231012	6850	11.53	20230726	5.88	N	094940	500	41 억		251181	N	N	0	N	00	N
44	20240423	140738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7700	60	2	0.79	172057230	22385	44.63	7680	7800	7630	9930	5350	7640	7686.28	3.00	0	-9810	7766	7702	7646	7582	7526	7700	7580	42	2290	500	5500	10	1	8361386	644	24.84	1.58	12	0.27	310.00	4871.00	11200	20231012	-31.25	6850	20230726	12.41	10060	-23.46	20240117	7460	3.22	20240416	11200	-31.25	20231012	6850	12.41	20230726	5.88	N	094940	500	41 억		251181	N	N	0	N	00	N
45	20240423	130736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7700	60	2	0.79	144676040	18818	37.52	7680	7800	7630	9930	5350	7640	7688.18	3.00	0	-7633	7766	7702	7646	7582	7526	7700	7580	42	2290	500	5500	10	1	8361386	644	24.84	1.58	12	0.23	310.00	4871.00	11200	20231012	-31.25	6850	20230726	12.41	10060	-23.46	20240117	7460	3.22	20240416	11200	-31.25	20231012	6850	12.41	20230726	5.88	N	094940	500	41 억		251181	N	N	0	N	00	N
46	20240423	120736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7660	20	2	0.26	120583040	15683	31.27	7680	7800	7630	9930	5350	7640	7688.78	3.00	0	-6065	7766	7702	7646	7582	7526	7700	7580	42	2290	500	5500	10	1	8361386	640	24.71	1.57	12	0.19	310.00	4871.00	11200	20231012	-31.61	6850	20230726	11.82	10060	-23.86	20240117	7460	2.68	20240416	11200	-31.61	20231012	6850	11.82	20230726	5.88	N	094940	500	41 억		251181	N	N	0	N	00	N
47	20240423	110738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7670	30	2	0.39	105858340	13760	27.43	7680	7800	7630	9930	5350	7640	7693.20	3.00	0	-4943	7766	7702	7646	7582	7526	7700	7580	42	2290	500	5500	10	1	8361386	641	24.74	1.57	12	0.16	310.00	4871.00	11200	20231012	-31.52	6850	20230726	11.97	10060	-23.76	20240117	7460	2.82	20240416	11200	-31.52	20231012	6850	11.97	20230726	5.88	N	094940	500	41 억		251181	N	N	0	N	00	N
48	20240423	100737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7730	90	2	1.18	54338610	7032	14.02	7680	7800	7680	9930	5350	7640	7727.35	3.00	0	-577	7766	7702	7646	7582	7526	7700	7580	42	2290	500	5500	10	1	8361386	646	24.94	1.59	12	0.08	310.00	4871.00	11200	20231012	-30.98	6850	20230726	12.85	10060	-23.16	20240117	7460	3.62	20240416	11200	-30.98	20231012	6850	12.85	20230726	5.88	N	094940	500	41 억		251181	N	N	0	N	00	N
49	20240423	090737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7700	60	2	0.79	2762820	359	0.72	7680	7720	7680	9930	5350	7640	7696.03	3.00	0	41	7766	7702	7646	7582	7526	7700	7580	42	2290	500	5500	10	1	8361386	644	24.84	1.58	12	0.00	310.00	4871.00	11200	20231012	-31.25	6850	20230726	12.41	10060	-23.46	20240117	7460	3.22	20240416	11200	-31.25	20231012	6850	12.41	20230726	5.88	N	094940	500	41 억		251181	N	N	0	N	00	N
50	20240422	160734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7640	0	3	0.00	379118080	49668	88.69	7640	7710	7590	9930	5350	7640	7632.87	2.79	0	18186	7880	7760	7630	7510	7380	7695	7445	42	2290	500	5500	10	1	8361386	639	24.65	1.57	12	0.59	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7460	2.41	20240416	11200	-31.79	20231012	6850	11.53	20230726	5.89	N	094940	500	41 억		232996	N	N	0	N	00	N
51	20240422	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7640	0	3	0.00	281472900	36887	65.87	7640	7710	7590	9930	5350	7640	7630.68	2.79	0	8185	7880	7760	7630	7510	7380	7695	7445	42	2290	500	5500	10	1	8361386	639	24.65	1.57	12	0.44	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7460	2.41	20240416	11200	-31.79	20231012	6850	11.53	20230726	5.89	N	094940	500	41 억		232996	N	N	0	N	00	N
52	20240422	140734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7630	-10	5	-0.13	250390950	32809	58.59	7640	7710	7590	9930	5350	7640	7631.78	2.79	0	6347	7880	7760	7630	7510	7380	7695	7445	42	2290	500	5500	10	1	8361386	638	24.61	1.57	12	0.39	310.00	4871.00	11200	20231012	-31.88	6850	20230726	11.39	10060	-24.16	20240117	7460	2.28	20240416	11200	-31.88	20231012	6850	11.39	20230726	5.89	N	094940	500	41 억		232996	N	N	0	N	00	N
53	20240422	130732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7640	0	3	0.00	228784830	29978	53.53	7640	7710	7590	9930	5350	7640	7631.76	2.79	0	6146	7880	7760	7630	7510	7380	7695	7445	42	2290	500	5500	10	1	8361386	639	24.65	1.57	12	0.36	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7460	2.41	20240416	11200	-31.79	20231012	6850	11.53	20230726	5.89	N	094940	500	41 억		232996	N	N	0	N	00	N
54	20240422	120732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7640	0	3	0.00	147244950	19256	34.39	7640	7710	7590	9930	5350	7640	7646.70	2.79	0	3049	7880	7760	7630	7510	7380	7695	7445	42	2290	500	5500	10	1	8361386	639	24.65	1.57	12	0.23	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7460	2.41	20240416	11200	-31.79	20231012	6850	11.53	20230726	5.89	N	094940	500	41 억		232996	N	N	0	N	00	N
55	20240422	110732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7610	-30	5	-0.39	133001250	17389	31.05	7640	7710	7590	9930	5350	7640	7648.59	2.79	0	2936	7880	7760	7630	7510	7380	7695	7445	42	2290	500	5500	10	1	8361386	636	24.55	1.56	12	0.21	310.00	4871.00	11200	20231012	-32.05	6850	20230726	11.09	10060	-24.35	20240117	7460	2.01	20240416	11200	-32.05	20231012	6850	11.09	20230726	5.89	N	094940	500	41 억		232996	N	N	0	N	00	N
56	20240422	100732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7640	0	3	0.00	81400660	10634	18.99	7640	7710	7590	9930	5350	7640	7654.75	2.79	0	1457	7880	7760	7630	7510	7380	7695	7445	42	2290	500	5500	10	1	8361386	639	24.65	1.57	12	0.13	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7460	2.41	20240416	11200	-31.79	20231012	6850	11.53	20230726	5.89	N	094940	500	41 억		232996	N	N	0	N	00	N
57	20240422	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7660	20	2	0.26	6820670	893	1.59	7640	7670	7620	9930	5350	7640	7637.93	2.79	0	615	7880	7760	7630	7510	7380	7695	7445	42	2290	500	5500	10	1	8361386	640	24.71	1.57	12	0.01	310.00	4871.00	11200	20231012	-31.61	6850	20230726	11.82	10060	-23.86	20240117	7460	2.68	20240416	11200	-31.61	20231012	6850	11.82	20230726	5.89	N	094940	500	41 억		232996	N	N	0	N	00	N
58	20240419	160700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7640	-120	5	-1.55	426373800	55963	75.59	7740	7750	7500	10080	5440	7760	7618.84	3.00	0	-17927	8033	7896	7713	7576	7393	7965	7645	42	2320	500	5580	10	1	8361386	639	24.65	1.57	12	0.67	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7460	2.41	20240416	11200	-31.79	20231012	6850	11.53	20230726	6.01	N	094940	500	41 억		250923	N	N	0	N	00	N
59	20240419	150706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7680	-80	5	-1.03	407658010	53512	72.28	7740	7750	7500	10080	5440	7760	7618.06	3.00	0	-16996	8033	7896	7713	7576	7393	7965	7645	42	2320	500	5580	10	1	8361386	642	24.77	1.58	12	0.64	310.00	4871.00	11200	20231012	-31.43	6850	20230726	12.12	10060	-23.66	20240117	7460	2.95	20240416	11200	-31.43	20231012	6850	12.12	20230726	6.01	N	094940	500	41 억		250923	N	N	0	N	00	N
60	20240419	140700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7610	-150	5	-1.93	374132250	49116	66.34	7740	7750	7500	10080	5440	7760	7617.32	3.00	0	-15978	8033	7896	7713	7576	7393	7965	7645	42	2320	500	5580	10	1	8361386	636	24.55	1.56	12	0.59	310.00	4871.00	11200	20231012	-32.05	6850	20230726	11.09	10060	-24.35	20240117	7460	2.01	20240416	11200	-32.05	20231012	6850	11.09	20230726	6.01	N	094940	500	41 억		250923	N	N	0	N	00	N
61	20240419	130701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7600	-160	5	-2.06	344975830	45287	61.17	7740	7750	7500	10080	5440	7760	7617.54	3.00	0	-14890	8033	7896	7713	7576	7393	7965	7645	42	2320	500	5580	10	1	8361386	635	24.52	1.56	12	0.54	310.00	4871.00	11200	20231012	-32.14	6850	20230726	10.95	10060	-24.45	20240117	7460	1.88	20240416	11200	-32.14	20231012	6850	10.95	20230726	6.01	N	094940	500	41 억		250923	N	N	0	N	00	N
62	20240419	120658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7540	-220	5	-2.84	334253070	43870	59.25	7740	7750	7500	10080	5440	7760	7619.17	3.00	0	-15361	8033	7896	7713	7576	7393	7965	7645	42	2320	500	5580	10	1	8361386	630	24.32	1.55	12	0.52	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7460	1.07	20240416	11200	-32.68	20231012	6850	10.07	20230726	6.01	N	094940	500	41 억		250923	N	N	0	N	00	N
63	20240419	110705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7570	-190	5	-2.45	236331190	30907	41.75	7740	7750	7560	10080	5440	7760	7646.52	3.00	0	-7853	8033	7896	7713	7576	7393	7965	7645	42	2320	500	5580	10	1	8361386	633	24.42	1.55	12	0.37	310.00	4871.00	11200	20231012	-32.41	6850	20230726	10.51	10060	-24.75	20240117	7460	1.47	20240416	11200	-32.41	20231012	6850	10.51	20230726	6.01	N	094940	500	41 억		250923	N	N	0	N	00	N
64	20240419	100703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7700	-60	5	-0.77	125050300	16283	21.99	7740	7750	7630	10080	5440	7760	7679.80	3.00	0	-415	8033	7896	7713	7576	7393	7965	7645	42	2320	500	5580	10	1	8361386	644	24.84	1.58	12	0.19	310.00	4871.00	11200	20231012	-31.25	6850	20230726	12.41	10060	-23.46	20240117	7460	3.22	20240416	11200	-31.25	20231012	6850	12.41	20230726	6.01	N	094940	500	41 억		250923	N	N	0	N	00	N
65	20240419	090657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7740	-20	5	-0.26	6012900	777	1.05	7740	7740	7730	10080	5440	7760	7738.58	3.00	0	-205	8033	7896	7713	7576	7393	7965	7645	42	2320	500	5580	10	1	8361386	647	24.97	1.59	12	0.01	310.00	4871.00	11200	20231012	-30.89	6850	20230726	12.99	10060	-23.06	20240117	7460	3.75	20240416	11200	-30.89	20231012	6850	12.99	20230726	6.01	N	094940	500	41 억		250923	N	N	0	N	00	N
66	20240418	160658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7760	60	2	0.78	574323300	73997	169.18	7530	7850	7530	10010	5390	7700	7761.45	2.92	0	6112	7886	7792	7686	7592	7486	7840	7640	42	2310	500	5540	10	1	8361386	649	25.03	1.59	12	0.88	310.00	4871.00	11280	20230412	-31.21	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	6.09	N	094940	500	41 억		244489	N	N	0	N	00	N
67	20240418	150657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7760	60	2	0.78	544291260	70120	160.31	7530	7850	7530	10010	5390	7700	7762.28	2.92	0	6010	7886	7792	7686	7592	7486	7840	7640	42	2310	500	5540	10	1	8361386	649	25.03	1.59	12	0.84	310.00	4871.00	11280	20230412	-31.21	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	6.09	N	094940	500	41 억		244489	N	N	0	N	00	N
68	20240418	140702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7760	60	2	0.78	521470190	67175	153.58	7530	7850	7530	10010	5390	7700	7762.86	2.92	0	5994	7886	7792	7686	7592	7486	7840	7640	42	2310	500	5540	10	1	8361386	649	25.03	1.59	12	0.80	310.00	4871.00	11280	20230412	-31.21	6850	20230726	13.28	10060	-22.86	20240117	7460	4.02	20240416	11200	-30.71	20231012	6850	13.28	20230726	6.09	N	094940	500	41 억		244489	N	N	0	N	00	N
69	20240418	130656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7770	70	2	0.91	505250750	65085	148.80	7530	7850	7530	10010	5390	7700	7762.94	2.92	0	6830	7886	7792	7686	7592	7486	7840	7640	42	2310	500	5540	10	1	8361386	650	25.06	1.60	12	0.78	310.00	4871.00	11280	20230412	-31.12	6850	20230726	13.43	10060	-22.76	20240117	7460	4.16	20240416	11200	-30.62	20231012	6850	13.43	20230726	6.09	N	094940	500	41 억		244489	N	N	0	N	00	N
70	20240418	120656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7800	100	2	1.30	476884240	61438	140.47	7530	7850	7530	10010	5390	7700	7762.04	2.92	0	9105	7886	7792	7686	7592	7486	7840	7640	42	2310	500	5540	10	1	8361386	652	25.16	1.60	12	0.73	310.00	4871.00	11280	20230412	-30.85	6850	20230726	13.87	10060	-22.47	20240117	7460	4.56	20240416	11200	-30.36	20231012	6850	13.87	20230726	6.09	N	094940	500	41 억		244489	N	N	0	N	00	N
71	20240418	110657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7770	70	2	0.91	443384200	57135	130.63	7530	7850	7530	10010	5390	7700	7760.29	2.92	0	8697	7886	7792	7686	7592	7486	7840	7640	42	2310	500	5540	10	1	8361386	650	25.06	1.60	12	0.68	310.00	4871.00	11280	20230412	-31.12	6850	20230726	13.43	10060	-22.76	20240117	7460	4.16	20240416	11200	-30.62	20231012	6850	13.43	20230726	6.09	N	094940	500	41 억		244489	N	N	0	N	00	N
72	20240418	100658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7790	90	2	1.17	293192590	37899	86.65	7530	7840	7530	10010	5390	7700	7736.16	2.92	0	6842	7886	7792	7686	7592	7486	7840	7640	42	2310	500	5540	10	1	8361386	651	25.13	1.60	12	0.45	310.00	4871.00	11280	20230412	-30.94	6850	20230726	13.72	10060	-22.56	20240117	7460	4.42	20240416	11200	-30.45	20231012	6850	13.72	20230726	6.09	N	094940	500	41 억		244489	N	N	0	N	00	N
73	20240418	090657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7650	-50	5	-0.65	56688810	7481	17.10	7530	7700	7530	10010	5390	7700	7577.70	2.92	0	2102	7886	7792	7686	7592	7486	7840	7640	42	2310	500	5540	10	1	8361386	640	24.68	1.57	12	0.09	310.00	4871.00	11280	20230412	-32.18	6850	20230726	11.68	10060	-23.96	20240117	7460	2.55	20240416	11200	-31.70	20231012	6850	11.68	20230726	6.09	N	094940	500	41 억		244489	N	N	0	N	00	N
74	20240417	160651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7700	110	2	1.45	331962030	43294	39.08	7590	7780	7580	9860	5320	7590	7667.19	2.80	0	10872	7943	7766	7613	7436	7283	7690	7360	42	2270	500	5460	10	1	8361386	644	24.84	1.58	12	0.52	310.00	4871.00	11280	20230412	-31.74	6850	20230726	12.41	10060	-23.46	20240117	7460	3.22	20240416	11200	-31.25	20231012	6850	12.41	20230726	6.23	N	094940	500	41 억		233780	N	N	0	N	00	N
75	20240417	150704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7650	60	2	0.79	257424000	33558	30.29	7590	7780	7590	9860	5320	7590	7671.02	2.80	0	7988	7943	7766	7613	7436	7283	7690	7360	42	2270	500	5460	10	1	8361386	640	24.68	1.57	12	0.40	310.00	4871.00	11280	20230412	-32.18	6850	20230726	11.68	10060	-23.96	20240117	7460	2.55	20240416	11200	-31.70	20231012	6850	11.68	20230726	6.23	N	094940	500	41 억		233780	N	N	0	N	00	N
76	20240417	140656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7680	90	2	1.19	231557460	30176	27.24	7590	7780	7590	9860	5320	7590	7673.56	2.80	0	7602	7943	7766	7613	7436	7283	7690	7360	42	2270	500	5460	10	1	8361386	642	24.77	1.58	12	0.36	310.00	4871.00	11280	20230412	-31.91	6850	20230726	12.12	10060	-23.66	20240117	7460	2.95	20240416	11200	-31.43	20231012	6850	12.12	20230726	6.23	N	094940	500	41 억		233780	N	N	0	N	00	N
77	20240417	130700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7700	110	2	1.45	215571530	28089	25.35	7590	7780	7590	9860	5320	7590	7674.59	2.80	0	6547	7943	7766	7613	7436	7283	7690	7360	42	2270	500	5460	10	1	8361386	644	24.84	1.58	12	0.34	310.00	4871.00	11280	20230412	-31.74	6850	20230726	12.41	10060	-23.46	20240117	7460	3.22	20240416	11200	-31.25	20231012	6850	12.41	20230726	6.23	N	094940	500	41 억		233780	N	N	0	N	00	N
78	20240417	120701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7690	100	2	1.32	178751300	23292	21.02	7590	7780	7590	9860	5320	7590	7674.36	2.80	0	4955	7943	7766	7613	7436	7283	7690	7360	42	2270	500	5460	10	1	8361386	643	24.81	1.58	12	0.28	310.00	4871.00	11280	20230412	-31.83	6850	20230726	12.26	10060	-23.56	20240117	7460	3.08	20240416	11200	-31.34	20231012	6850	12.26	20230726	6.23	N	094940	500	41 억		233780	N	N	0	N	00	N
79	20240417	110701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7670	80	2	1.05	165170480	21525	19.43	7590	7780	7590	9860	5320	7590	7673.43	2.80	0	5355	7943	7766	7613	7436	7283	7690	7360	42	2270	500	5460	10	1	8361386	641	24.74	1.57	12	0.26	310.00	4871.00	11280	20230412	-32.00	6850	20230726	11.97	10060	-23.76	20240117	7460	2.82	20240416	11200	-31.52	20231012	6850	11.97	20230726	6.23	N	094940	500	41 억		233780	N	N	0	N	00	N
80	20240417	100656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7670	80	2	1.05	82754790	10757	9.71	7590	7780	7590	9860	5320	7590	7693.11	2.80	0	1554	7943	7766	7613	7436	7283	7690	7360	42	2270	500	5460	10	1	8361386	641	24.74	1.57	12	0.13	310.00	4871.00	11280	20230412	-32.00	6850	20230726	11.97	10060	-23.76	20240117	7460	2.82	20240416	11200	-31.52	20231012	6850	11.97	20230726	6.23	N	094940	500	41 억		233780	N	N	0	N	00	N
81	20240417	090654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7660	70	2	0.92	12674460	1666	1.50	7590	7670	7590	9860	5320	7590	7607.72	2.80	0	412	7943	7766	7613	7436	7283	7690	7360	42	2270	500	5460	10	1	8361386	640	24.71	1.57	12	0.02	310.00	4871.00	11280	20230412	-32.09	6850	20230726	11.82	10060	-23.86	20240117	7460	2.68	20240416	11200	-31.61	20231012	6850	11.82	20230726	6.23	N	094940	500	41 억		233780	N	N	0	N	00	N
82	20240416	160658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7590	-210	5	-2.69	838069010	110659	240.55	7720	7790	7460	10140	5460	7800	7573.43	2.69	0	8856	8033	7916	7813	7696	7593	7865	7645	42	2340	500	5610	10	1	8361386	635	24.48	1.56	12	1.32	310.00	4871.00	11280	20230412	-32.71	6850	20230726	10.80	10060	-24.55	20240117	7460	1.74	20240416	11200	-32.23	20231012	6850	10.80	20230726	6.33	N	094940	500	41 억		224924	N	N	0	N	00	N
83	20240416	150657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7580	-220	5	-2.82	808198780	106720	231.98	7720	7790	7460	10140	5460	7800	7573.07	2.69	0	9371	8033	7916	7813	7696	7593	7865	7645	42	2340	500	5610	10	1	8361386	634	24.45	1.56	12	1.28	310.00	4871.00	11280	20230412	-32.80	6850	20230726	10.66	10060	-24.65	20240117	7460	1.61	20240416	11200	-32.32	20231012	6850	10.66	20230726	6.33	N	094940	500	41 억		224924	N	N	0	N	00	N
84	20240416	140655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7520	-280	5	-3.59	663374820	87484	190.17	7720	7790	7460	10140	5460	7800	7582.81	2.69	0	3603	8033	7916	7813	7696	7593	7865	7645	42	2340	500	5610	10	1	8361386	629	24.26	1.54	12	1.05	310.00	4871.00	11280	20230412	-33.33	6850	20230726	9.78	10060	-25.25	20240117	7460	0.80	20240416	11200	-32.86	20231012	6850	9.78	20230726	6.33	N	094940	500	41 억		224924	N	N	0	N	00	N
85	20240416	130656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7530	-270	5	-3.46	586192880	77220	167.86	7720	7790	7460	10140	5460	7800	7591.20	2.69	0	725	8033	7916	7813	7696	7593	7865	7645	42	2340	500	5610	10	1	8361386	630	24.29	1.55	12	0.92	310.00	4871.00	11280	20230412	-33.24	6850	20230726	9.93	10060	-25.15	20240117	7460	0.94	20240416	11200	-32.77	20231012	6850	9.93	20230726	6.33	N	094940	500	41 억		224924	N	N	0	N	00	N
86	20240416	120658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7540	-260	5	-3.33	522960340	68823	149.61	7720	7790	7460	10140	5460	7800	7598.62	2.69	0	-2718	8033	7916	7813	7696	7593	7865	7645	42	2340	500	5610	10	1	8361386	630	24.32	1.55	12	0.82	310.00	4871.00	11280	20230412	-33.16	6850	20230726	10.07	10060	-25.05	20240117	7460	1.07	20240416	11200	-32.68	20231012	6850	10.07	20230726	6.33	N	094940	500	41 억		224924	N	N	0	N	00	N
87	20240416	110655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7570	-230	5	-2.95	261592110	34057	74.03	7720	7790	7570	10140	5460	7800	7681.01	2.69	0	-11013	8033	7916	7813	7696	7593	7865	7645	42	2340	500	5610	10	1	8361386	633	24.42	1.55	12	0.41	310.00	4871.00	11280	20230412	-32.89	6850	20230726	10.51	10060	-24.75	20240117	7570	0.00	20240416	11200	-32.41	20231012	6850	10.51	20230726	6.33	N	094940	500	41 억		224924	N	N	0	N	00	N
88	20240416	100648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7720	-80	5	-1.03	116886860	15137	32.90	7720	7790	7710	10140	5460	7800	7721.93	2.69	0	-2421	8033	7916	7813	7696	7593	7865	7645	42	2340	500	5610	10	1	8361386	645	24.90	1.58	12	0.18	310.00	4871.00	11280	20230412	-31.56	6850	20230726	12.70	10060	-23.26	20240117	7710	0.13	20240416	11200	-31.07	20231012	6850	12.70	20230726	6.33	N	094940	500	41 억		224924	N	N	0	N	00	N
89	20240416	090648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7720	-80	5	-1.03	11696400	1513	3.29	7720	7790	7720	10140	5460	7800	7730.56	2.69	0	367	8033	7916	7813	7696	7593	7865	7645	42	2340	500	5610	10	1	8361386	645	24.90	1.58	12	0.02	310.00	4871.00	11280	20230412	-31.56	6850	20230726	12.70	10060	-23.26	20240117	7710	0.13	20240415	11200	-31.07	20231012	6850	12.70	20230726	6.33	N	094940	500	41 억		224924	N	N	0	N	00	N
90	20240415	160646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7800	-160	5	-2.01	356422340	45797	122.37	7830	7930	7710	10340	5580	7960	7782.63	2.77	0	-6853	8106	8032	7956	7882	7806	7995	7845	42	2380	500	5730	10	1	8361386	652	25.16	1.60	12	0.55	310.00	4871.00	11280	20230412	-30.85	6850	20230726	13.87	10060	-22.47	20240117	7710	1.17	20240415	11200	-30.36	20231012	6850	13.87	20230726	6.56	N	094940	500	41 억		231775	N	N	0	N	00	N
91	20240415	150651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7800	-160	5	-2.01	334440880	42980	114.85	7830	7930	7710	10340	5580	7960	7781.31	2.77	0	-7826	8106	8032	7956	7882	7806	7995	7845	42	2380	500	5730	10	1	8361386	652	25.16	1.60	12	0.51	310.00	4871.00	11280	20230412	-30.85	6850	20230726	13.87	10060	-22.47	20240117	7710	1.17	20240415	11200	-30.36	20231012	6850	13.87	20230726	6.56	N	094940	500	41 억		231775	N	N	0	N	00	N
92	20240415	140645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7800	-160	5	-2.01	311595600	40053	107.02	7830	7930	7710	10340	5580	7960	7779.58	2.77	0	-7974	8106	8032	7956	7882	7806	7995	7845	42	2380	500	5730	10	1	8361386	652	25.16	1.60	12	0.48	310.00	4871.00	11280	20230412	-30.85	6850	20230726	13.87	10060	-22.47	20240117	7710	1.17	20240415	11200	-30.36	20231012	6850	13.87	20230726	6.56	N	094940	500	41 억		231775	N	N	0	N	00	N
93	20240415	130639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7790	-170	5	-2.14	286795220	36866	98.51	7830	7930	7710	10340	5580	7960	7779.40	2.77	0	-7421	8106	8032	7956	7882	7806	7995	7845	42	2380	500	5730	10	1	8361386	651	25.13	1.60	12	0.44	310.00	4871.00	11280	20230412	-30.94	6850	20230726	13.72	10060	-22.56	20240117	7710	1.04	20240415	11200	-30.45	20231012	6850	13.72	20230726	6.56	N	094940	500	41 억		231775	N	N	0	N	00	N
94	20240415	120648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7770	-190	5	-2.39	257967190	33156	88.60	7830	7930	7710	10340	5580	7960	7780.41	2.77	0	-6908	8106	8032	7956	7882	7806	7995	7845	42	2380	500	5730	10	1	8361386	650	25.06	1.60	12	0.40	310.00	4871.00	11280	20230412	-31.12	6850	20230726	13.43	10060	-22.76	20240117	7710	0.78	20240415	11200	-30.62	20231012	6850	13.43	20230726	6.56	N	094940	500	41 억		231775	N	N	0	N	00	N
95	20240415	110649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7780	-180	5	-2.26	237766440	30557	81.65	7830	7930	7710	10340	5580	7960	7781.08	2.77	0	-6177	8106	8032	7956	7882	7806	7995	7845	42	2380	500	5730	10	1	8361386	651	25.10	1.60	12	0.37	310.00	4871.00	11280	20230412	-31.03	6850	20230726	13.58	10060	-22.66	20240117	7710	0.91	20240415	11200	-30.54	20231012	6850	13.58	20230726	6.56	N	094940	500	41 억		231775	N	N	0	N	00	N
96	20240415	100644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7760	-200	5	-2.51	208195690	26757	71.50	7830	7930	7710	10340	5580	7960	7780.98	2.77	0	-3690	8106	8032	7956	7882	7806	7995	7845	42	2380	500	5730	10	1	8361386	649	25.03	1.59	12	0.32	310.00	4871.00	11280	20230412	-31.21	6850	20230726	13.28	10060	-22.86	20240117	7710	0.65	20240415	11200	-30.71	20231012	6850	13.28	20230726	6.56	N	094940	500	41 억		231775	N	N	0	N	00	N
97	20240415	090650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7850	-110	5	-1.38	28465860	3636	9.72	7830	7870	7810	10340	5580	7960	7828.89	2.77	0	-721	8106	8032	7956	7882	7806	7995	7845	42	2380	500	5730	10	1	8361386	656	25.32	1.61	12	0.04	310.00	4871.00	11280	20230412	-30.41	6850	20230726	14.60	10060	-21.97	20240117	7790	0.77	20240411	11200	-29.91	20231012	6850	14.60	20230726	6.56	N	094940	500	41 억		231775	N	N	0	N	00	N
98	20240412	160644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7960	-30	5	-0.38	293905780	36883	88.74	7990	8030	7880	10380	5600	7990	7968.60	2.82	0	-3651	8190	8090	7940	7840	7690	8140	7890	42	2390	500	5750	10	1	8361386	666	25.68	1.63	12	0.44	310.00	4871.00	11280	20230412	-29.43	6850	20230726	16.20	10060	-20.87	20240117	7790	2.18	20240411	11280	-29.43	20230412	6850	16.20	20230726	6.67	N	094940	500	41 억		235426	N	N	0	N	00	N
99	20240412	150647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7930	-60	5	-0.75	285354560	35811	86.16	7990	8030	7880	10380	5600	7990	7968.35	2.82	0	-3453	8190	8090	7940	7840	7690	8140	7890	42	2390	500	5750	10	1	8361386	663	25.58	1.63	12	0.43	310.00	4871.00	11280	20230412	-29.70	6850	20230726	15.77	10060	-21.17	20240117	7790	1.80	20240411	11280	-29.70	20230412	6850	15.77	20230726	6.67	N	094940	500	41 억		235426	N	N	0	N	00	N
100	20240412	140644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7980	-10	5	-0.13	229209740	28738	69.14	7990	8030	7880	10380	5600	7990	7975.84	2.82	0	-4408	8190	8090	7940	7840	7690	8140	7890	42	2390	500	5750	10	1	8361386	667	25.74	1.64	12	0.34	310.00	4871.00	11280	20230412	-29.26	6850	20230726	16.50	10060	-20.68	20240117	7790	2.44	20240411	11280	-29.26	20230412	6850	16.50	20230726	6.67	N	094940	500	41 억		235426	N	N	0	N	00	N
101	20240412	130638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7950	-40	5	-0.50	188143660	23580	56.73	7990	8030	7880	10380	5600	7990	7978.95	2.82	0	-4716	8190	8090	7940	7840	7690	8140	7890	42	2390	500	5750	10	1	8361386	665	25.65	1.63	12	0.28	310.00	4871.00	11280	20230412	-29.52	6850	20230726	16.06	10060	-20.97	20240117	7790	2.05	20240411	11280	-29.52	20230412	6850	16.06	20230726	6.67	N	094940	500	41 억		235426	N	N	0	N	00	N
102	20240412	120644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7990	0	3	0.00	156855410	19655	47.29	7990	8030	7880	10380	5600	7990	7980.43	2.82	0	-4299	8190	8090	7940	7840	7690	8140	7890	42	2390	500	5750	10	1	8361386	668	25.77	1.64	12	0.24	310.00	4871.00	11280	20230412	-29.17	6850	20230726	16.64	10060	-20.58	20240117	7790	2.57	20240411	11280	-29.17	20230412	6850	16.64	20230726	6.67	N	094940	500	41 억		235426	N	N	0	N	00	N
103	20240412	110640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8010	20	2	0.25	112579810	14126	33.99	7990	8030	7880	10380	5600	7990	7969.69	2.82	0	-2887	8190	8090	7940	7840	7690	8140	7890	42	2390	500	5750	10	1	8361386	670	25.84	1.64	12	0.17	310.00	4871.00	11280	20230412	-28.99	6850	20230726	16.93	10060	-20.38	20240117	7790	2.82	20240411	11280	-28.99	20230412	6850	16.93	20230726	6.67	N	094940	500	41 억		235426	N	N	0	N	00	N
104	20240412	100641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8030	40	2	0.50	83881090	10538	25.35	7990	8030	7880	10380	5600	7990	7959.87	2.82	0	-2677	8190	8090	7940	7840	7690	8140	7890	42	2390	500	5750	10	1	8361386	671	25.90	1.65	12	0.13	310.00	4871.00	11280	20230412	-28.81	6850	20230726	17.23	10060	-20.18	20240117	7790	3.08	20240411	11280	-28.81	20230412	6850	17.23	20230726	6.67	N	094940	500	41 억		235426	N	N	0	N	00	N
105	20240412	090641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7940	-50	5	-0.63	7225580	905	2.18	7990	8000	7940	10380	5600	7990	7984.07	2.82	0	-846	8190	8090	7940	7840	7690	8140	7890	42	2390	500	5750	10	1	8361386	664	25.61	1.63	12	0.01	310.00	4871.00	11280	20230412	-29.61	6850	20230726	15.91	10060	-21.07	20240117	7790	1.93	20240411	11280	-29.61	20230412	6850	15.91	20230726	6.67	N	094940	500	41 억		235426	N	N	0	N	00	N
106	20240411	160636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7990	80	2	1.01	325839270	41314	84.15	7870	8040	7790	10280	5540	7910	7886.56	2.88	0	-5154	8150	8030	7920	7800	7690	8090	7860	42	2370	500	5690	10	1	8361386	668	25.77	1.64	12	0.49	310.00	4871.00	11280	20230412	-29.17	6850	20230726	16.64	10060	-20.58	20240117	7790	2.57	20240411	11280	-29.17	20230412	6850	16.64	20230726	6.70	N	094940	500	41 억		240580	N	N	0	N	00	N
107	20240411	150643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7980	70	2	0.88	302471630	38373	78.16	7870	8040	7790	10280	5540	7910	7882.41	2.88	0	-5385	8150	8030	7920	7800	7690	8090	7860	42	2370	500	5690	10	1	8361386	667	25.74	1.64	12	0.46	310.00	4871.00	11280	20230412	-29.26	6850	20230726	16.50	10060	-20.68	20240117	7790	2.44	20240411	11280	-29.26	20230412	6850	16.50	20230726	6.70	N	094940	500	41 억		240580	N	N	0	N	00	N
108	20240411	140639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8000	90	2	1.14	254224180	32334	65.86	7870	8040	7790	10280	5540	7910	7862.44	2.88	0	-2715	8150	8030	7920	7800	7690	8090	7860	42	2370	500	5690	10	1	8361386	669	25.81	1.64	12	0.39	310.00	4871.00	11280	20230412	-29.08	6850	20230726	16.79	10060	-20.48	20240117	7790	2.70	20240411	11280	-29.08	20230412	6850	16.79	20230726	6.70	N	094940	500	41 억		240580	N	N	0	N	00	N
109	20240411	130632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7870	-40	5	-0.51	190099850	24267	49.43	7870	7880	7790	10280	5540	7910	7833.68	2.88	0	-252	8150	8030	7920	7800	7690	8090	7860	42	2370	500	5690	10	1	8361386	658	25.39	1.62	12	0.29	310.00	4871.00	11280	20230412	-30.23	6850	20230726	14.89	10060	-21.77	20240117	7790	1.03	20240411	11280	-30.23	20230412	6850	14.89	20230726	6.70	N	094940	500	41 억		240580	N	N	0	N	00	N
110	20240411	120642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7850	-60	5	-0.76	150998660	19286	39.28	7870	7880	7790	10280	5540	7910	7829.44	2.88	0	740	8150	8030	7920	7800	7690	8090	7860	42	2370	500	5690	10	1	8361386	656	25.32	1.61	12	0.23	310.00	4871.00	11280	20230412	-30.41	6850	20230726	14.60	10060	-21.97	20240117	7790	0.77	20240411	11280	-30.41	20230412	6850	14.60	20230726	6.70	N	094940	500	41 억		240580	N	N	0	N	00	N
111	20240411	110635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7880	-30	5	-0.38	133995750	17121	34.87	7870	7880	7790	10280	5540	7910	7826.40	2.88	0	1077	8150	8030	7920	7800	7690	8090	7860	42	2370	500	5690	10	1	8361386	659	25.42	1.62	12	0.20	310.00	4871.00	11280	20230412	-30.14	6850	20230726	15.04	10060	-21.67	20240117	7790	1.16	20240411	11280	-30.14	20230412	6850	15.04	20230726	6.70	N	094940	500	41 억		240580	N	N	0	N	00	N
112	20240411	100642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7860	-50	5	-0.63	119035190	15218	31.00	7870	7880	7790	10280	5540	7910	7822.00	2.88	0	1004	8150	8030	7920	7800	7690	8090	7860	42	2370	500	5690	10	1	8361386	657	25.35	1.61	12	0.18	310.00	4871.00	11280	20230412	-30.32	6850	20230726	14.74	10060	-21.87	20240117	7790	0.90	20240411	11280	-30.32	20230412	6850	14.74	20230726	6.70	N	094940	500	41 억		240580	N	N	0	N	00	N
113	20240411	090637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7810	-100	5	-1.26	26140830	3335	6.79	7870	7870	7810	10280	5540	7910	7838.33	2.88	0	-1528	8150	8030	7920	7800	7690	8090	7860	42	2370	500	5690	10	1	8361386	653	25.19	1.60	12	0.04	310.00	4871.00	11280	20230412	-30.76	6850	20230726	14.01	10060	-22.37	20240117	7810	0.00	20240411	11280	-30.76	20230412	6850	14.01	20230726	6.70	N	094940	500	41 억		240580	N	N	0	N	00	N
114	20240409	160628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7910	10	2	0.13	387651830	48860	47.21	7810	8040	7810	10270	5530	7900	7934.16	2.74	0	11525	8086	7992	7926	7832	7766	7960	7800	42	2370	500	5680	10	1	8361386	661	25.52	1.62	12	0.58	310.00	4871.00	11280	20230412	-29.88	6850	20230726	15.47	10060	-21.37	20240117	7810	1.28	20240409	11280	-29.88	20230412	6850	15.47	20230726	6.67	N	094940	500	41 억		229045	N	N	0	N	00	N
115	20240409	150633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7900	0	3	0.00	375669770	47346	45.75	7810	8040	7810	10270	5530	7900	7934.78	2.74	0	11053	8086	7992	7926	7832	7766	7960	7800	42	2370	500	5680	10	1	8361386	661	25.48	1.62	12	0.57	310.00	4871.00	11280	20230412	-29.96	6850	20230726	15.33	10060	-21.47	20240117	7810	1.15	20240409	11280	-29.96	20230412	6850	15.33	20230726	6.67	N	094940	500	41 억		229045	N	N	0	N	00	N
116	20240409	140637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7920	20	2	0.25	314927550	39681	38.34	7810	8040	7810	10270	5530	7900	7936.75	2.74	0	9066	8086	7992	7926	7832	7766	7960	7800	42	2370	500	5680	10	1	8361386	662	25.55	1.63	12	0.47	310.00	4871.00	11280	20230412	-29.79	6850	20230726	15.62	10060	-21.27	20240117	7810	1.41	20240409	11280	-29.79	20230412	6850	15.62	20230726	6.67	N	094940	500	41 억		229045	N	N	0	N	00	N
117	20240409	130630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7900	0	3	0.00	277822200	34995	33.81	7810	8040	7810	10270	5530	7900	7939.24	2.74	0	8250	8086	7992	7926	7832	7766	7960	7800	42	2370	500	5680	10	1	8361386	661	25.48	1.62	12	0.42	310.00	4871.00	11280	20230412	-29.96	6850	20230726	15.33	10060	-21.47	20240117	7810	1.15	20240409	11280	-29.96	20230412	6850	15.33	20230726	6.67	N	094940	500	41 억		229045	N	N	0	N	00	N
118	20240409	120633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7900	0	3	0.00	236397160	29737	28.73	7810	8040	7810	10270	5530	7900	7950.09	2.74	0	5877	8086	7992	7926	7832	7766	7960	7800	42	2370	500	5680	10	1	8361386	661	25.48	1.62	12	0.36	310.00	4871.00	11280	20230412	-29.96	6850	20230726	15.33	10060	-21.47	20240117	7810	1.15	20240409	11280	-29.96	20230412	6850	15.33	20230726	6.67	N	094940	500	41 억		229045	N	N	0	N	00	N
119	20240409	110632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7960	60	2	0.76	209183590	26297	25.41	7810	8040	7810	10270	5530	7900	7955.27	2.74	0	4868	8086	7992	7926	7832	7766	7960	7800	42	2370	500	5680	10	1	8361386	666	25.68	1.63	12	0.31	310.00	4871.00	11280	20230412	-29.43	6850	20230726	16.20	10060	-20.87	20240117	7810	1.92	20240409	11280	-29.43	20230412	6850	16.20	20230726	6.67	N	094940	500	41 억		229045	N	N	0	N	00	N
120	20240409	100627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8010	110	2	1.39	166785300	20976	20.27	7810	8040	7810	10270	5530	7900	7951.97	2.74	0	5222	8086	7992	7926	7832	7766	7960	7800	42	2370	500	5680	10	1	8361386	670	25.84	1.64	12	0.25	310.00	4871.00	11280	20230412	-28.99	6850	20230726	16.93	10060	-20.38	20240117	7810	2.56	20240409	11280	-28.99	20230412	6850	16.93	20230726	6.67	N	094940	500	41 억		229045	N	N	0	N	00	N
121	20240409	090639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7940	40	2	0.51	63315100	8042	7.77	7810	7940	7810	10270	5530	7900	7872.03	2.74	0	2892	8086	7992	7926	7832	7766	7960	7800	42	2370	500	5680	10	1	8361386	664	25.61	1.63	12	0.10	310.00	4871.00	11280	20230412	-29.61	6850	20230726	15.91	10060	-21.07	20240117	7810	1.66	20240409	11280	-29.61	20230412	6850	15.91	20230726	6.67	N	094940	500	41 억		229045	N	N	0	N	00	N
122	20240408	160625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7900	-130	5	-1.62	816431870	103382	142.16	8010	8020	7860	10430	5630	8030	7897.23	2.30	0	37251	8170	8100	8020	7950	7870	8135	7985	42	2400	500	5780	10	1	8361386	661	25.48	1.62	12	1.24	310.00	4871.00	11280	20230412	-29.96	6850	20230726	15.33	10060	-21.47	20240117	7860	0.51	20240408	11280	-29.96	20230412	6850	15.33	20230726	6.72	N	094940	500	41 억		192365	N	N	0	N	00	N
123	20240408	150630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7930	-100	5	-1.25	808923310	102432	140.85	8010	8020	7860	10430	5630	8030	7897.17	2.30	0	37207	8170	8100	8020	7950	7870	8135	7985	42	2400	500	5780	10	1	8361386	663	25.58	1.63	12	1.23	310.00	4871.00	11280	20230412	-29.70	6850	20230726	15.77	10060	-21.17	20240117	7860	0.89	20240408	11280	-29.70	20230412	6850	15.77	20230726	6.72	N	094940	500	41 억		192365	N	N	0	N	00	N
124	20240408	140632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7900	-130	5	-1.62	776057360	98280	135.14	8010	8020	7860	10430	5630	8030	7896.39	2.30	0	36558	8170	8100	8020	7950	7870	8135	7985	42	2400	500	5780	10	1	8361386	661	25.48	1.62	12	1.18	310.00	4871.00	11280	20230412	-29.96	6850	20230726	15.33	10060	-21.47	20240117	7860	0.51	20240408	11280	-29.96	20230412	6850	15.33	20230726	6.72	N	094940	500	41 억		192365	N	N	0	N	00	N
125	20240408	130629	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7900	-130	5	-1.62	744567850	94295	129.67	8010	8020	7860	10430	5630	8030	7896.15	2.30	0	37101	8170	8100	8020	7950	7870	8135	7985	42	2400	500	5780	10	1	8361386	661	25.48	1.62	12	1.13	310.00	4871.00	11280	20230412	-29.96	6850	20230726	15.33	10060	-21.47	20240117	7860	0.51	20240408	11280	-29.96	20230412	6850	15.33	20230726	6.72	N	094940	500	41 억		192365	N	N	0	N	00	N
126	20240408	120631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7880	-150	5	-1.87	693744620	87865	120.82	8010	8020	7860	10430	5630	8030	7895.57	2.30	0	36463	8170	8100	8020	7950	7870	8135	7985	42	2400	500	5780	10	1	8361386	659	25.42	1.62	12	1.05	310.00	4871.00	11280	20230412	-30.14	6850	20230726	15.04	10060	-21.67	20240117	7860	0.25	20240408	11280	-30.14	20230412	6850	15.04	20230726	6.72	N	094940	500	41 억		192365	N	N	0	N	00	N
127	20240408	110633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7880	-150	5	-1.87	449636200	56884	78.22	8010	8020	7870	10430	5630	8030	7904.44	2.30	0	27409	8170	8100	8020	7950	7870	8135	7985	42	2400	500	5780	10	1	8361386	659	25.42	1.62	12	0.68	310.00	4871.00	11280	20230412	-30.14	6850	20230726	15.04	10060	-21.67	20240117	7870	0.13	20240408	11280	-30.14	20230412	6850	15.04	20230726	6.72	N	094940	500	41 억		192365	N	N	0	N	00	N
128	20240408	100625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7930	-100	5	-1.25	151490360	19136	26.31	8010	8020	7890	10430	5630	8030	7916.51	2.30	0	3926	8170	8100	8020	7950	7870	8135	7985	42	2400	500	5780	10	1	8361386	663	25.58	1.63	12	0.23	310.00	4871.00	11280	20230412	-29.70	6850	20230726	15.77	10060	-21.17	20240117	7890	0.51	20240408	11280	-29.70	20230412	6850	15.77	20230726	6.72	N	094940	500	41 억		192365	N	N	0	N	00	N
129	20240408	090632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7930	-100	5	-1.25	25043680	3144	4.32	8010	8020	7930	10430	5630	8030	7965.55	2.30	0	-714	8170	8100	8020	7950	7870	8135	7985	42	2400	500	5780	10	1	8361386	663	25.58	1.63	12	0.04	310.00	4871.00	11280	20230412	-29.70	6850	20230726	15.77	10060	-21.17	20240117	7930	0.00	20240408	11280	-29.70	20230412	6850	15.77	20230726	6.72	N	094940	500	41 억		192365	N	N	0	N	00	N
130	20240405	160631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8030	-80	5	-0.99	573671710	71727	222.37	8020	8090	7940	10540	5680	8110	7997.97	2.32	0	-1940	8296	8202	8156	8062	8016	8180	8040	42	2430	500	5830	10	1	8361386	671	25.90	1.65	12	0.86	310.00	4871.00	11280	20230412	-28.81	6850	20230726	17.23	10060	-20.18	20240117	7940	1.13	20240405	11280	-28.81	20230412	6850	17.23	20230726	6.88	N	094940	500	41 억		194306	N	N	0	N	00	N
131	20240405	150627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7950	-160	5	-1.97	552954310	69135	214.34	8020	8090	7950	10540	5680	8110	7998.18	2.32	0	-1897	8296	8202	8156	8062	8016	8180	8040	42	2430	500	5830	10	1	8361386	665	25.65	1.63	12	0.83	310.00	4871.00	11280	20230412	-29.52	6850	20230726	16.06	10060	-20.97	20240117	7950	0.00	20240405	11280	-29.52	20230412	6850	16.06	20230726	6.88	N	094940	500	41 억		194306	N	N	0	N	00	N
132	20240405	140627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8020	-90	5	-1.11	428492880	53525	165.94	8020	8090	7960	10540	5680	8110	8005.47	2.32	0	-3591	8296	8202	8156	8062	8016	8180	8040	42	2430	500	5830	10	1	8361386	671	25.87	1.65	12	0.64	310.00	4871.00	11280	20230412	-28.90	6850	20230726	17.08	10060	-20.28	20240117	7960	0.75	20240405	11280	-28.90	20230412	6850	17.08	20230726	6.88	N	094940	500	41 억		194306	N	N	0	N	00	N
133	20240405	130625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8000	-110	5	-1.36	394092840	49226	152.62	8020	8090	7960	10540	5680	8110	8005.79	2.32	0	-1741	8296	8202	8156	8062	8016	8180	8040	42	2430	500	5830	10	1	8361386	669	25.81	1.64	12	0.59	310.00	4871.00	11280	20230412	-29.08	6850	20230726	16.79	10060	-20.48	20240117	7960	0.50	20240405	11280	-29.08	20230412	6850	16.79	20230726	6.88	N	094940	500	41 억		194306	N	N	0	N	00	N
134	20240405	120626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8000	-110	5	-1.36	349638680	43667	135.38	8020	8090	7960	10540	5680	8110	8006.93	2.32	0	652	8296	8202	8156	8062	8016	8180	8040	42	2430	500	5830	10	1	8361386	669	25.81	1.64	12	0.52	310.00	4871.00	11280	20230412	-29.08	6850	20230726	16.79	10060	-20.48	20240117	7960	0.50	20240405	11280	-29.08	20230412	6850	16.79	20230726	6.88	N	094940	500	41 억		194306	N	N	0	N	00	N
135	20240405	110630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7980	-130	5	-1.60	290145500	36210	112.26	8020	8090	7970	10540	5680	8110	8012.86	2.32	0	887	8296	8202	8156	8062	8016	8180	8040	42	2430	500	5830	10	1	8361386	667	25.74	1.64	12	0.43	310.00	4871.00	11280	20230412	-29.26	6850	20230726	16.50	10060	-20.68	20240117	7970	0.13	20240405	11280	-29.26	20230412	6850	16.50	20230726	6.88	N	094940	500	41 억		194306	N	N	0	N	00	N
136	20240405	100538	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8030	-80	5	-0.99	158213660	19716	61.13	8020	8090	8010	10540	5680	8110	8024.63	2.32	0	2620	8296	8202	8156	8062	8016	8180	8040	42	2430	500	5830	10	1	8361386	671	25.90	1.65	12	0.24	310.00	4871.00	11280	20230412	-28.81	6850	20230726	17.23	10060	-20.18	20240117	8010	0.25	20240405	11280	-28.81	20230412	6850	17.23	20230726	6.88	N	094940	500	41 억		194306	N	N	0	N	00	N
137	20240405	090619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8060	-50	5	-0.62	58653540	7313	22.67	8020	8090	8010	10540	5680	8110	8020.45	2.32	0	772	8296	8202	8156	8062	8016	8180	8040	42	2430	500	5830	10	1	8361386	674	26.00	1.65	12	0.09	310.00	4871.00	11280	20230412	-28.55	6850	20230726	17.66	10060	-19.88	20240117	8010	0.62	20240405	11280	-28.55	20230412	6850	17.66	20230726	6.88	N	094940	500	41 억		194306	N	N	0	N	00	N
138	20240404	160619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8110	-10	5	-0.12	262947940	32249	36.89	8130	8250	8110	10550	5690	8120	8153.68	2.36	0	-2752	8346	8232	8156	8042	7966	8195	8005	42	2430	500	5840	10	1	8361386	678	26.16	1.66	12	0.39	310.00	4871.00	11280	20230412	-28.10	6850	20230726	18.39	10060	-19.38	20240117	8080	0.37	20240403	11280	-28.10	20230412	6850	18.39	20230726	6.93	N	094940	500	41 억		197042	N	N	0	N	00	N
139	20240404	150616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8130	10	2	0.12	238277780	29211	33.41	8130	8250	8110	10550	5690	8120	8157.13	2.36	0	-3120	8346	8232	8156	8042	7966	8195	8005	42	2430	500	5840	10	1	8361386	680	26.23	1.67	12	0.35	310.00	4871.00	11280	20230412	-27.93	6850	20230726	18.69	10060	-19.18	20240117	8080	0.62	20240403	11280	-27.93	20230412	6850	18.69	20230726	6.93	N	094940	500	41 억		197042	N	N	0	N	00	N
140	20240404	140619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8150	30	2	0.37	220237660	26995	30.88	8130	8250	8110	10550	5690	8120	8158.46	2.36	0	-3343	8346	8232	8156	8042	7966	8195	8005	42	2430	500	5840	10	1	8361386	681	26.29	1.67	12	0.32	310.00	4871.00	11280	20230412	-27.75	6850	20230726	18.98	10060	-18.99	20240117	8080	0.87	20240403	11280	-27.75	20230412	6850	18.98	20230726	6.93	N	094940	500	41 억		197042	N	N	0	N	00	N
141	20240404	130612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8170	50	2	0.62	201857580	24733	28.29	8130	8250	8110	10550	5690	8120	8161.47	2.36	0	-3848	8346	8232	8156	8042	7966	8195	8005	42	2430	500	5840	10	1	8361386	683	26.35	1.68	12	0.30	310.00	4871.00	11280	20230412	-27.57	6850	20230726	19.27	10060	-18.79	20240117	8080	1.11	20240403	11280	-27.57	20230412	6850	19.27	20230726	6.93	N	094940	500	41 억		197042	N	N	0	N	00	N
142	20240404	120616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8170	50	2	0.62	179607250	21999	25.16	8130	8250	8110	10550	5690	8120	8164.34	2.36	0	-3668	8346	8232	8156	8042	7966	8195	8005	42	2430	500	5840	10	1	8361386	683	26.35	1.68	12	0.26	310.00	4871.00	11280	20230412	-27.57	6850	20230726	19.27	10060	-18.79	20240117	8080	1.11	20240403	11280	-27.57	20230412	6850	19.27	20230726	6.93	N	094940	500	41 억		197042	N	N	0	N	00	N
143	20240404	110618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8160	40	2	0.49	161648090	19799	22.65	8130	8250	8110	10550	5690	8120	8164.46	2.36	0	-3269	8346	8232	8156	8042	7966	8195	8005	42	2430	500	5840	10	1	8361386	682	26.32	1.68	12	0.24	310.00	4871.00	11280	20230412	-27.66	6850	20230726	19.12	10060	-18.89	20240117	8080	0.99	20240403	11280	-27.66	20230412	6850	19.12	20230726	6.93	N	094940	500	41 억		197042	N	N	0	N	00	N
144	20240404	100617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8170	50	2	0.62	94807620	11602	13.27	8130	8250	8110	10550	5690	8120	8171.66	2.36	0	-1447	8346	8232	8156	8042	7966	8195	8005	42	2430	500	5840	10	1	8361386	683	26.35	1.68	12	0.14	310.00	4871.00	11280	20230412	-27.57	6850	20230726	19.27	10060	-18.79	20240117	8080	1.11	20240403	11280	-27.57	20230412	6850	19.27	20230726	6.93	N	094940	500	41 억		197042	N	N	0	N	00	N
145	20240404	090617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8120	0	3	0.00	7873570	968	1.11	8130	8160	8110	10550	5690	8120	8133.85	2.36	0	-192	8346	8232	8156	8042	7966	8195	8005	42	2430	500	5840	10	1	8361386	679	26.19	1.67	12	0.01	310.00	4871.00	11280	20230412	-28.01	6850	20230726	18.54	10060	-19.28	20240117	8080	0.50	20240403	11280	-28.01	20230412	6850	18.54	20230726	6.93	N	094940	500	41 억		197042	N	N	0	N	00	N
146	20240403	160617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8120	-150	5	-1.81	705300700	86788	65.77	8260	8270	8080	10750	5790	8270	8126.74	2.47	0	-9461	8670	8470	8350	8150	8030	8410	8090	42	2480	500	5950	10	1	8361386	679	26.19	1.67	12	1.04	310.00	4871.00	11280	20230412	-28.01	6850	20230726	18.54	10060	-19.28	20240117	8080	0.50	20240403	11280	-28.01	20230412	6850	18.54	20230726	6.89	N	094940	500	41 억		206503	N	N	0	N	00	N
147	20240403	150615	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8150	-120	5	-1.45	658637140	81030	61.41	8260	8270	8080	10750	5790	8270	8128.31	2.47	0	-8524	8670	8470	8350	8150	8030	8410	8090	42	2480	500	5950	10	1	8361386	681	26.29	1.67	12	0.97	310.00	4871.00	11280	20230412	-27.75	6850	20230726	18.98	10060	-18.99	20240117	8080	0.87	20240403	11280	-27.75	20230412	6850	18.98	20230726	6.89	N	094940	500	41 억		206503	N	N	0	N	00	N
148	20240403	140611	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8120	-150	5	-1.81	530877150	65315	49.50	8260	8270	8080	10750	5790	8270	8127.95	2.47	0	-3146	8670	8470	8350	8150	8030	8410	8090	42	2480	500	5950	10	1	8361386	679	26.19	1.67	12	0.78	310.00	4871.00	11280	20230412	-28.01	6850	20230726	18.54	10060	-19.28	20240117	8080	0.50	20240403	11280	-28.01	20230412	6850	18.54	20230726	6.89	N	094940	500	41 억		206503	N	N	0	N	00	N
149	20240403	130611	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8100	-170	5	-2.06	488843280	60135	45.57	8260	8270	8080	10750	5790	8270	8129.10	2.47	0	-2014	8670	8470	8350	8150	8030	8410	8090	42	2480	500	5950	10	1	8361386	677	26.13	1.66	12	0.72	310.00	4871.00	11280	20230412	-28.19	6850	20230726	18.25	10060	-19.48	20240117	8080	0.25	20240403	11280	-28.19	20230412	6850	18.25	20230726	6.89	N	094940	500	41 억		206503	N	N	0	N	00	N
150	20240403	120610	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8090	-180	5	-2.18	460719390	56664	42.94	8260	8270	8080	10750	5790	8270	8130.72	2.47	0	-1992	8670	8470	8350	8150	8030	8410	8090	42	2480	500	5950	10	1	8361386	676	26.10	1.66	12	0.68	310.00	4871.00	11280	20230412	-28.28	6850	20230726	18.10	10060	-19.58	20240117	8080	0.12	20240403	11280	-28.28	20230412	6850	18.10	20230726	6.89	N	094940	500	41 억		206503	N	N	0	N	00	N
151	20240403	110612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8120	-150	5	-1.81	359666370	44195	33.49	8260	8270	8080	10750	5790	8270	8138.17	2.47	0	-2032	8670	8470	8350	8150	8030	8410	8090	42	2480	500	5950	10	1	8361386	679	26.19	1.67	12	0.53	310.00	4871.00	11280	20230412	-28.01	6850	20230726	18.54	10060	-19.28	20240117	8080	0.50	20240403	11280	-28.01	20230412	6850	18.54	20230726	6.89	N	094940	500	41 억		206503	N	N	0	N	00	N
152	20240403	100612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8140	-130	5	-1.57	314740520	38671	29.31	8260	8270	8080	10750	5790	8270	8138.93	2.47	0	-188	8670	8470	8350	8150	8030	8410	8090	42	2480	500	5950	10	1	8361386	681	26.26	1.67	12	0.46	310.00	4871.00	11280	20230412	-27.84	6850	20230726	18.83	10060	-19.09	20240117	8080	0.74	20240403	11280	-27.84	20230412	6850	18.83	20230726	6.89	N	094940	500	41 억		206503	N	N	0	N	00	N
153	20240403	090613	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8190	-80	5	-0.97	69667040	8519	6.46	8260	8270	8120	10750	5790	8270	8177.84	2.47	0	-6397	8670	8470	8350	8150	8030	8410	8090	42	2480	500	5950	10	1	8361386	685	26.42	1.68	12	0.10	310.00	4871.00	11280	20230412	-27.39	6850	20230726	19.56	10060	-18.59	20240117	8120	0.86	20240403	11280	-27.39	20230412	6850	19.56	20230726	6.89	N	094940	500	41 억		206503	N	N	0	N	00	N
154	20240402	160602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8270	-270	5	-3.16	1093353930	130949	260.10	8520	8550	8230	11100	5980	8540	8349.80	2.52	0	-4244	8660	8600	8540	8480	8420	8630	8510	42	2560	500	6140	10	1	8361386	691	26.68	1.70	12	1.57	310.00	4871.00	11280	20230412	-26.68	6850	20230726	20.73	10060	-17.79	20240117	8230	0.49	20240402	11280	-26.68	20230412	6850	20.73	20230726	6.91	N	094940	500	41 억		210915	N	N	0	N	00	N
155	20240402	150610	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8300	-240	5	-2.81	1053092120	126082	250.44	8520	8550	8230	11100	5980	8540	8352.44	2.52	0	-3953	8660	8600	8540	8480	8420	8630	8510	42	2560	500	6140	10	1	8361386	694	26.77	1.70	12	1.51	310.00	4871.00	11280	20230412	-26.42	6850	20230726	21.17	10060	-17.50	20240117	8230	0.85	20240402	11280	-26.42	20230412	6850	21.17	20230726	6.91	N	094940	500	41 억		210915	N	N	0	N	00	N
156	20240402	140611	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8330	-210	5	-2.46	863543070	103149	204.88	8520	8550	8250	11100	5980	8540	8371.80	2.52	0	-2614	8660	8600	8540	8480	8420	8630	8510	42	2560	500	6140	10	1	8361386	697	26.87	1.71	12	1.23	310.00	4871.00	11280	20230412	-26.15	6850	20230726	21.61	10060	-17.20	20240117	8250	0.97	20240402	11280	-26.15	20230412	6850	21.61	20230726	6.91	N	094940	500	41 억		210915	N	N	0	N	00	N
157	20240402	130602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8310	-230	5	-2.69	677609710	80756	160.41	8520	8550	8250	11100	5980	8540	8390.83	2.52	0	-247	8660	8600	8540	8480	8420	8630	8510	42	2560	500	6140	10	1	8361386	695	26.81	1.71	12	0.97	310.00	4871.00	11280	20230412	-26.33	6850	20230726	21.31	10060	-17.40	20240117	8250	0.73	20240402	11280	-26.33	20230412	6850	21.31	20230726	6.91	N	094940	500	41 억		210915	N	N	0	N	00	N
158	20240402	120558	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8390	-150	5	-1.76	494666310	58792	116.78	8520	8550	8250	11100	5980	8540	8413.84	2.52	0	-3814	8660	8600	8540	8480	8420	8630	8510	42	2560	500	6140	10	1	8361386	702	27.06	1.72	12	0.70	310.00	4871.00	11280	20230412	-25.62	6850	20230726	22.48	10060	-16.60	20240117	8250	1.70	20240402	11280	-25.62	20230412	6850	22.48	20230726	6.91	N	094940	500	41 억		210915	N	N	0	N	00	N
159	20240402	110604	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8400	-140	5	-1.64	447701590	53195	105.66	8520	8550	8250	11100	5980	8540	8416.23	2.52	0	-3751	8660	8600	8540	8480	8420	8630	8510	42	2560	500	6140	10	1	8361386	702	27.10	1.72	12	0.64	310.00	4871.00	11280	20230412	-25.53	6850	20230726	22.63	10060	-16.50	20240117	8250	1.82	20240402	11280	-25.53	20230412	6850	22.63	20230726	6.91	N	094940	500	41 억		210915	N	N	0	N	00	N
160	20240402	100604	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8400	-140	5	-1.64	376954850	44774	88.93	8520	8550	8250	11100	5980	8540	8419.06	2.52	0	-1939	8660	8600	8540	8480	8420	8630	8510	42	2560	500	6140	10	1	8361386	702	27.10	1.72	12	0.54	310.00	4871.00	11280	20230412	-25.53	6850	20230726	22.63	10060	-16.50	20240117	8250	1.82	20240402	11280	-25.53	20230412	6850	22.63	20230726	6.91	N	094940	500	41 억		210915	N	N	0	N	00	N
161	20240402	090605	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8550	10	2	0.12	36030650	4225	8.39	8520	8550	8520	11100	5980	8540	8527.96	2.52	0	1349	8660	8600	8540	8480	8420	8630	8510	42	2560	500	6140	10	1	8361386	715	27.58	1.76	12	0.05	310.00	4871.00	11280	20230412	-24.20	6850	20230726	24.82	10060	-15.01	20240117	8360	2.27	20240206	11280	-24.20	20230412	6850	24.82	20230726	6.91	N	094940	500	41 억		210915	N	N	0	N	00	N
162	20240401	160602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8540	60	2	0.71	427324430	50045	39.15	8480	8600	8480	11020	5940	8480	8538.80	2.52	0	-1369	8946	8712	8596	8362	8246	8655	8305	42	2540	500	6100	10	1	8361386	714	27.55	1.75	12	0.60	310.00	4871.00	11280	20230412	-24.29	6850	20230726	24.67	10060	-15.11	20240117	8360	2.15	20240206	11280	-24.29	20230412	6850	24.67	20230726	6.97	N	094940	500	41 억		210553	N	N	0	N	00	N
163	20240401	150604	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8580	100	2	1.18	407310330	47703	37.31	8480	8600	8480	11020	5940	8480	8538.46	2.52	0	-2106	8946	8712	8596	8362	8246	8655	8305	42	2540	500	6100	10	1	8361386	717	27.68	1.76	12	0.57	310.00	4871.00	11280	20230412	-23.94	6850	20230726	25.26	10060	-14.71	20240117	8360	2.63	20240206	11280	-23.94	20230412	6850	25.26	20230726	6.97	N	094940	500	41 억		210553	N	N	0	N	00	N
164	20240401	140600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8590	110	2	1.30	347465380	40705	31.84	8480	8600	8480	11020	5940	8480	8536.18	2.52	0	-2743	8946	8712	8596	8362	8246	8655	8305	42	2540	500	6100	10	1	8361386	718	27.71	1.76	12	0.49	310.00	4871.00	11280	20230412	-23.85	6850	20230726	25.40	10060	-14.61	20240117	8360	2.75	20240206	11280	-23.85	20230412	6850	25.40	20230726	6.97	N	094940	500	41 억		210553	N	N	0	N	00	N
165	20240401	130557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8530	50	2	0.59	260921290	30578	23.92	8480	8600	8480	11020	5940	8480	8532.97	2.52	0	-2607	8946	8712	8596	8362	8246	8655	8305	42	2540	500	6100	10	1	8361386	713	27.52	1.75	12	0.37	310.00	4871.00	11280	20230412	-24.38	6850	20230726	24.53	10060	-15.21	20240117	8360	2.03	20240206	11280	-24.38	20230412	6850	24.53	20230726	6.97	N	094940	500	41 억		210553	N	N	0	N	00	N
166	20240401	120604	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8540	60	2	0.71	206384550	24175	18.91	8480	8600	8480	11020	5940	8480	8537.11	2.52	0	-2374	8946	8712	8596	8362	8246	8655	8305	42	2540	500	6100	10	1	8361386	714	27.55	1.75	12	0.29	310.00	4871.00	11280	20230412	-24.29	6850	20230726	24.67	10060	-15.11	20240117	8360	2.15	20240206	11280	-24.29	20230412	6850	24.67	20230726	6.97	N	094940	500	41 억		210553	N	N	0	N	00	N
167	20240401	110602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8560	80	2	0.94	179940120	21082	16.49	8480	8600	8480	11020	5940	8480	8535.25	2.52	0	-2374	8946	8712	8596	8362	8246	8655	8305	42	2540	500	6100	10	1	8361386	716	27.61	1.76	12	0.25	310.00	4871.00	11280	20230412	-24.11	6850	20230726	24.96	10060	-14.91	20240117	8360	2.39	20240206	11280	-24.11	20230412	6850	24.96	20230726	6.97	N	094940	500	41 억		210553	N	N	0	N	00	N
168	20240401	100559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8520	40	2	0.47	79416200	9347	7.31	8480	8550	8480	11020	5940	8480	8496.44	2.52	0	352	8946	8712	8596	8362	8246	8655	8305	42	2540	500	6100	10	1	8361386	712	27.48	1.75	12	0.11	310.00	4871.00	11280	20230412	-24.47	6850	20230726	24.38	10060	-15.31	20240117	8360	1.91	20240206	11280	-24.47	20230412	6850	24.38	20230726	6.97	N	094940	500	41 억		210553	N	N	0	N	00	N
169	20240401	090600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8490	10	2	0.12	29531590	3480	2.72	8480	8550	8480	11020	5940	8480	8486.09	2.52	0	-651	8946	8712	8596	8362	8246	8655	8305	42	2540	500	6100	10	1	8361386	710	27.39	1.74	12	0.04	310.00	4871.00	11280	20230412	-24.73	6850	20230726	23.94	10060	-15.61	20240117	8360	1.56	20240206	11280	-24.73	20230412	6850	23.94	20230726	6.97	N	094940	500	41 억		210553	N	N	0	N	00	N