KissMeData/263800/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	161109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6610	20	2	0.30	2416751890	365950	87.02	6590	6750	6500	8560	4620	6590	6604.02	1.19	0	19408	6823	6706	6523	6406	6223	6765	6465	81	1970	500	4610	10	1	16216380	1072	66.77	3.19	12	2.26	99.00	2069.00	8300	20240402	-20.36	4820	20231024	37.14	8300	-20.36	20240402	5090	29.86	20240102	8300	-20.36	20240402	4820	37.14	20231024	4.75	N	263800	500	81 억		193609	N	N	0	N	00	N
3	20240430	151120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6590	0	3	0.00	2299368120	348168	82.79	6590	6750	6500	8560	4620	6590	6604.21	1.19	0	24390	6823	6706	6523	6406	6223	6765	6465	81	1970	500	4610	10	1	16216380	1069	66.57	3.19	12	2.15	99.00	2069.00	8300	20240402	-20.60	4820	20231024	36.72	8300	-20.60	20240402	5090	29.47	20240102	8300	-20.60	20240402	4820	36.72	20231024	4.75	N	263800	500	81 억		193609	N	N	0	N	00	N
4	20240430	141123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6550	-40	5	-0.61	2012027810	304307	72.36	6590	6750	6500	8560	4620	6590	6611.86	1.19	0	20569	6823	6706	6523	6406	6223	6765	6465	81	1970	500	4610	10	1	16216380	1062	66.16	3.17	12	1.88	99.00	2069.00	8300	20240402	-21.08	4820	20231024	35.89	8300	-21.08	20240402	5090	28.68	20240102	8300	-21.08	20240402	4820	35.89	20231024	4.75	N	263800	500	81 억		193609	N	N	0	N	00	N
5	20240430	131122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6570	-20	5	-0.30	1766566130	266839	63.45	6590	6750	6500	8560	4620	6590	6620.39	1.19	0	13521	6823	6706	6523	6406	6223	6765	6465	81	1970	500	4610	10	1	16216380	1065	66.36	3.18	12	1.65	99.00	2069.00	8300	20240402	-20.84	4820	20231024	36.31	8300	-20.84	20240402	5090	29.08	20240102	8300	-20.84	20240402	4820	36.31	20231024	4.75	N	263800	500	81 억		193609	N	N	0	N	00	N
6	20240430	121119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6560	-30	5	-0.46	1612491090	243381	57.87	6590	6750	6500	8560	4620	6590	6625.43	1.19	0	12657	6823	6706	6523	6406	6223	6765	6465	81	1970	500	4610	10	1	16216380	1064	66.26	3.17	12	1.50	99.00	2069.00	8300	20240402	-20.96	4820	20231024	36.10	8300	-20.96	20240402	5090	28.88	20240102	8300	-20.96	20240402	4820	36.10	20231024	4.75	N	263800	500	81 억		193609	N	N	0	N	00	N
7	20240430	111114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6600	10	2	0.15	1513884730	228423	54.32	6590	6750	6500	8560	4620	6590	6627.61	1.19	0	13131	6823	6706	6523	6406	6223	6765	6465	81	1970	500	4610	10	1	16216380	1070	66.67	3.19	12	1.41	99.00	2069.00	8300	20240402	-20.48	4820	20231024	36.93	8300	-20.48	20240402	5090	29.67	20240102	8300	-20.48	20240402	4820	36.93	20231024	4.75	N	263800	500	81 억		193609	N	N	0	N	00	N
8	20240430	101116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6550	-40	5	-0.61	1316041930	198294	47.15	6590	6750	6500	8560	4620	6590	6636.91	1.19	0	9898	6823	6706	6523	6406	6223	6765	6465	81	1970	500	4610	10	1	16216380	1062	66.16	3.17	12	1.22	99.00	2069.00	8300	20240402	-21.08	4820	20231024	35.89	8300	-21.08	20240402	5090	28.68	20240102	8300	-21.08	20240402	4820	35.89	20231024	4.75	N	263800	500	81 억		193609	N	N	0	N	00	N
9	20240430	091126	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6640	50	2	0.76	298353020	45496	10.82	6590	6640	6500	8560	4620	6590	6557.53	1.19	0	-7161	6823	6706	6523	6406	6223	6765	6465	81	1970	500	4610	10	1	16216380	1077	67.07	3.21	12	0.28	99.00	2069.00	8300	20240402	-20.00	4820	20231024	37.76	8300	-20.00	20240402	5090	30.45	20240102	8300	-20.00	20240402	4820	37.76	20231024	4.75	N	263800	500	81 억		193609	N	N	0	N	00	N
10	20240429	161104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6590	120	2	1.85	2690053780	411698	51.90	6390	6640	6340	8410	4530	6470	6534.61	0.91	0	40031	6663	6566	6403	6306	6143	6615	6355	81	1940	500	4520	10	1	16216380	1069	66.57	3.19	12	2.54	99.00	2069.00	8300	20240402	-20.60	4820	20231024	36.72	8300	-20.60	20240402	5090	29.47	20240102	8300	-20.60	20240402	4820	36.72	20231024	4.90	N	263800	500	81 억		148099	N	N	0	N	00	N
11	20240429	151115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6590	120	2	1.85	2475902890	379213	47.81	6390	6640	6340	8410	4530	6470	6529.76	0.91	0	46791	6663	6566	6403	6306	6143	6615	6355	81	1940	500	4520	10	1	16216380	1069	66.57	3.19	12	2.34	99.00	2069.00	8300	20240402	-20.60	4820	20231024	36.72	8300	-20.60	20240402	5090	29.47	20240102	8300	-20.60	20240402	4820	36.72	20231024	4.90	N	263800	500	81 억		148099	N	N	0	N	00	N
12	20240429	141032	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6540	70	2	1.08	2273450600	348352	43.91	6390	6640	6340	8410	4530	6470	6527.03	0.91	0	42903	6663	6566	6403	6306	6143	6615	6355	81	1940	500	4520	10	1	16216380	1061	66.06	3.16	12	2.15	99.00	2069.00	8300	20240402	-21.20	4820	20231024	35.68	8300	-21.20	20240402	5090	28.49	20240102	8300	-21.20	20240402	4820	35.68	20231024	4.90	N	263800	500	81 억		148099	N	N	0	N	00	N
13	20240429	131113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6600	130	2	2.01	2090078390	320427	40.39	6390	6640	6340	8410	4530	6470	6523.54	0.91	0	42353	6663	6566	6403	6306	6143	6615	6355	81	1940	500	4520	10	1	16216380	1070	66.67	3.19	12	1.98	99.00	2069.00	8300	20240402	-20.48	4820	20231024	36.93	8300	-20.48	20240402	5090	29.67	20240102	8300	-20.48	20240402	4820	36.93	20231024	4.90	N	263800	500	81 억		148099	N	N	0	N	00	N
14	20240429	121113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6590	120	2	1.85	1919625760	294611	37.14	6390	6640	6340	8410	4530	6470	6516.50	0.91	0	38779	6663	6566	6403	6306	6143	6615	6355	81	1940	500	4520	10	1	16216380	1069	66.57	3.19	12	1.82	99.00	2069.00	8300	20240402	-20.60	4820	20231024	36.72	8300	-20.60	20240402	5090	29.47	20240102	8300	-20.60	20240402	4820	36.72	20231024	4.90	N	263800	500	81 억		148099	N	N	0	N	00	N
15	20240429	111049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6520	50	2	0.77	1563977760	240467	30.31	6390	6640	6340	8410	4530	6470	6504.56	0.91	0	26770	6663	6566	6403	6306	6143	6615	6355	81	1940	500	4520	10	1	16216380	1057	65.86	3.15	12	1.48	99.00	2069.00	8300	20240402	-21.45	4820	20231024	35.27	8300	-21.45	20240402	5090	28.09	20240102	8300	-21.45	20240402	4820	35.27	20231024	4.90	N	263800	500	81 억		148099	N	N	0	N	00	N
16	20240429	101113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6530	60	2	0.93	1175317510	180949	22.81	6390	6640	6340	8410	4530	6470	6495.94	0.91	0	21085	6663	6566	6403	6306	6143	6615	6355	81	1940	500	4520	10	1	16216380	1059	65.96	3.16	12	1.12	99.00	2069.00	8300	20240402	-21.33	4820	20231024	35.48	8300	-21.33	20240402	5090	28.29	20240102	8300	-21.33	20240402	4820	35.48	20231024	4.90	N	263800	500	81 억		148099	N	N	0	N	00	N
17	20240429	091113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6490	20	2	0.31	427868740	66617	8.40	6390	6530	6340	8410	4530	6470	6419.43	0.91	0	-3475	6663	6566	6403	6306	6143	6615	6355	81	1940	500	4520	10	1	16216380	1052	65.56	3.14	12	0.41	99.00	2069.00	8300	20240402	-21.81	4820	20231024	34.65	8300	-21.81	20240402	5090	27.50	20240102	8300	-21.81	20240402	4820	34.65	20231024	4.90	N	263800	500	81 억		148099	N	N	0	N	00	N
18	20240426	161109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6470	220	2	3.52	4928511370	771416	104.10	6420	6500	6240	8120	4380	6250	6388.60	0.55	0	64913	6870	6560	6390	6080	5910	6475	5995	81	1870	500	4370	10	1	16216380	1049	65.35	3.13	12	4.76	99.00	2069.00	8300	20240402	-22.05	4820	20231024	34.23	8300	-22.05	20240402	5090	27.11	20240102	8300	-22.05	20240402	4820	34.23	20231024	4.92	N	263800	500	81 억		89872	N	N	0	N	00	N
19	20240426	151109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6360	110	2	1.76	4139000950	648811	87.56	6420	6500	6240	8120	4380	6250	6379.87	0.55	0	51998	6870	6560	6390	6080	5910	6475	5995	81	1870	500	4370	10	1	16216380	1031	64.24	3.07	12	4.00	99.00	2069.00	8300	20240402	-23.37	4820	20231024	31.95	8300	-23.37	20240402	5090	24.95	20240102	8300	-23.37	20240402	4820	31.95	20231024	4.92	N	263800	500	81 억		89872	N	N	0	N	00	N
20	20240426	141108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6360	110	2	1.76	3731426330	584840	78.92	6420	6500	6240	8120	4380	6250	6380.82	0.55	0	31724	6870	6560	6390	6080	5910	6475	5995	81	1870	500	4370	10	1	16216380	1031	64.24	3.07	12	3.61	99.00	2069.00	8300	20240402	-23.37	4820	20231024	31.95	8300	-23.37	20240402	5090	24.95	20240102	8300	-23.37	20240402	4820	31.95	20231024	4.92	N	263800	500	81 억		89872	N	N	0	N	00	N
21	20240426	131109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6270	20	2	0.32	3508047790	549297	74.13	6420	6500	6260	8120	4380	6250	6387.06	0.55	0	38320	6870	6560	6390	6080	5910	6475	5995	81	1870	500	4370	10	1	16216380	1017	63.33	3.03	12	3.39	99.00	2069.00	8300	20240402	-24.46	4820	20231024	30.08	8300	-24.46	20240402	5090	23.18	20240102	8300	-24.46	20240402	4820	30.08	20231024	4.92	N	263800	500	81 억		89872	N	N	0	N	00	N
22	20240426	121106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6360	110	2	1.76	3143795520	491505	66.33	6420	6500	6260	8120	4380	6250	6397.02	0.55	0	51766	6870	6560	6390	6080	5910	6475	5995	81	1870	500	4370	10	1	16216380	1031	64.24	3.07	12	3.03	99.00	2069.00	8300	20240402	-23.37	4820	20231024	31.95	8300	-23.37	20240402	5090	24.95	20240102	8300	-23.37	20240402	4820	31.95	20231024	4.92	N	263800	500	81 억		89872	N	N	0	N	00	N
23	20240426	111105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6290	40	2	0.64	2874826720	448937	60.58	6420	6500	6280	8120	4380	6250	6404.50	0.55	0	66597	6870	6560	6390	6080	5910	6475	5995	81	1870	500	4370	10	1	16216380	1020	63.54	3.04	12	2.77	99.00	2069.00	8300	20240402	-24.22	4820	20231024	30.50	8300	-24.22	20240402	5090	23.58	20240102	8300	-24.22	20240402	4820	30.50	20231024	4.92	N	263800	500	81 억		89872	N	N	0	N	00	N
24	20240426	101106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6340	90	2	1.44	2356915860	367203	49.55	6420	6500	6300	8120	4380	6250	6419.73	0.55	0	76883	6870	6560	6390	6080	5910	6475	5995	81	1870	500	4370	10	1	16216380	1028	64.04	3.06	12	2.26	99.00	2069.00	8300	20240402	-23.61	4820	20231024	31.54	8300	-23.61	20240402	5090	24.56	20240102	8300	-23.61	20240402	4820	31.54	20231024	4.92	N	263800	500	81 억		89872	N	N	0	N	00	N
25	20240426	091111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6440	190	2	3.04	932125230	145222	19.60	6420	6500	6360	8120	4380	6250	6421.61	0.55	0	34700	6870	6560	6390	6080	5910	6475	5995	81	1870	500	4370	10	1	16216380	1044	65.05	3.11	12	0.90	99.00	2069.00	8300	20240402	-22.41	4820	20231024	33.61	8300	-22.41	20240402	5090	26.52	20240102	8300	-22.41	20240402	4820	33.61	20231024	4.92	N	263800	500	81 억		89872	N	N	0	N	00	N
26	20240425	161101	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6250	-540	5	-7.95	4607488630	721632	236.26	6670	6700	6220	8820	4760	6790	6384.97	1.00	0	-71634	6963	6876	6763	6676	6563	6920	6720	81	2030	500	4750	10	1	16216380	1014	63.13	3.02	12	4.45	99.00	2069.00	8300	20240402	-24.70	4820	20231024	29.67	8300	-24.70	20240402	5090	22.79	20240102	8300	-24.70	20240402	4820	29.67	20231024	4.91	N	263800	500	81 억		161758	N	N	0	N	00	N
27	20240425	151106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6290	-500	5	-7.36	4206965310	657508	215.26	6670	6700	6250	8820	4760	6790	6398.34	1.00	0	-74581	6963	6876	6763	6676	6563	6920	6720	81	2030	500	4750	10	1	16216380	1020	63.54	3.04	12	4.05	99.00	2069.00	8300	20240402	-24.22	4820	20231024	30.50	8300	-24.22	20240402	5090	23.58	20240102	8300	-24.22	20240402	4820	30.50	20231024	4.91	N	263800	500	81 억		161758	N	N	0	N	00	N
28	20240425	141103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6330	-460	5	-6.77	3886251070	606517	198.57	6670	6700	6250	8820	4760	6790	6407.48	1.00	0	-75737	6963	6876	6763	6676	6563	6920	6720	81	2030	500	4750	10	1	16216380	1026	63.94	3.06	12	3.74	99.00	2069.00	8300	20240402	-23.73	4820	20231024	31.33	8300	-23.73	20240402	5090	24.36	20240102	8300	-23.73	20240402	4820	31.33	20231024	4.91	N	263800	500	81 억		161758	N	N	0	N	00	N
29	20240425	131103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6410	-380	5	-5.60	3597648330	561163	183.72	6670	6700	6250	8820	4760	6790	6411.04	1.00	0	-69738	6963	6876	6763	6676	6563	6920	6720	81	2030	500	4750	10	1	16216380	1039	64.75	3.10	12	3.46	99.00	2069.00	8300	20240402	-22.77	4820	20231024	32.99	8300	-22.77	20240402	5090	25.93	20240102	8300	-22.77	20240402	4820	32.99	20231024	4.91	N	263800	500	81 억		161758	N	N	0	N	00	N
30	20240425	121100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6300	-490	5	-7.22	2729642480	426039	139.48	6670	6700	6250	8820	4760	6790	6407.01	1.00	0	-64273	6963	6876	6763	6676	6563	6920	6720	81	2030	500	4750	10	1	16216380	1022	63.64	3.04	12	2.63	99.00	2069.00	8300	20240402	-24.10	4820	20231024	30.71	8300	-24.10	20240402	5090	23.77	20240102	8300	-24.10	20240402	4820	30.71	20231024	4.91	N	263800	500	81 억		161758	N	N	0	N	00	N
31	20240425	111102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6320	-470	5	-6.92	2501279490	389773	127.61	6670	6700	6250	8820	4760	6790	6417.25	1.00	0	-59864	6963	6876	6763	6676	6563	6920	6720	81	2030	500	4750	10	1	16216380	1025	63.84	3.05	12	2.40	99.00	2069.00	8300	20240402	-23.86	4820	20231024	31.12	8300	-23.86	20240402	5090	24.17	20240102	8300	-23.86	20240402	4820	31.12	20231024	4.91	N	263800	500	81 억		161758	N	N	0	N	00	N
32	20240425	101102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6410	-380	5	-5.60	1761026450	272411	89.19	6670	6700	6340	8820	4760	6790	6464.57	1.00	0	-52239	6963	6876	6763	6676	6563	6920	6720	81	2030	500	4750	10	1	16216380	1039	64.75	3.10	12	1.68	99.00	2069.00	8300	20240402	-22.77	4820	20231024	32.99	8300	-22.77	20240402	5090	25.93	20240102	8300	-22.77	20240402	4820	32.99	20231024	4.91	N	263800	500	81 억		161758	N	N	0	N	00	N
33	20240425	091105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6560	-230	5	-3.39	427239170	64924	21.26	6670	6700	6500	8820	4760	6790	6580.54	1.00	0	-7412	6963	6876	6763	6676	6563	6920	6720	81	2030	500	4750	10	1	16216380	1064	66.26	3.17	12	0.40	99.00	2069.00	8300	20240402	-20.96	4820	20231024	36.10	8300	-20.96	20240402	5090	28.88	20240102	8300	-20.96	20240402	4820	36.10	20231024	4.91	N	263800	500	81 억		161758	N	N	0	N	00	N
34	20240424	161043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6790	90	2	1.34	1980172570	292689	50.17	6760	6850	6650	8710	4690	6700	6765.19	0.95	0	7900	7293	6996	6803	6506	6313	6900	6410	81	2010	500	4690	10	1	16216380	1101	68.59	3.28	12	1.80	99.00	2069.00	8300	20240402	-18.19	4820	20231024	40.87	8300	-18.19	20240402	5090	33.40	20240102	8300	-18.19	20240402	4820	40.87	20231024	4.73	N	263800	500	81 억		153846	N	N	0	N	00	N
35	20240424	151059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6810	110	2	1.64	1730182660	255911	43.87	6760	6850	6650	8710	4690	6700	6760.97	0.95	0	17219	7293	6996	6803	6506	6313	6900	6410	81	2010	500	4690	10	1	16216380	1104	68.79	3.29	12	1.58	99.00	2069.00	8300	20240402	-17.95	4820	20231024	41.29	8300	-17.95	20240402	5090	33.79	20240102	8300	-17.95	20240402	4820	41.29	20231024	4.73	N	263800	500	81 억		153846	N	N	0	N	00	N
36	20240424	141100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6810	110	2	1.64	1388432590	205606	35.24	6760	6850	6650	8710	4690	6700	6752.98	0.95	0	27791	7293	6996	6803	6506	6313	6900	6410	81	2010	500	4690	10	1	16216380	1104	68.79	3.29	12	1.27	99.00	2069.00	8300	20240402	-17.95	4820	20231024	41.29	8300	-17.95	20240402	5090	33.79	20240102	8300	-17.95	20240402	4820	41.29	20231024	4.73	N	263800	500	81 억		153846	N	N	0	N	00	N
37	20240424	131103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6740	40	2	0.60	1103714610	163640	28.05	6760	6850	6650	8710	4690	6700	6744.88	0.95	0	32183	7293	6996	6803	6506	6313	6900	6410	81	2010	500	4690	10	1	16216380	1093	68.08	3.26	12	1.01	99.00	2069.00	8300	20240402	-18.80	4820	20231024	39.83	8300	-18.80	20240402	5090	32.42	20240102	8300	-18.80	20240402	4820	39.83	20231024	4.73	N	263800	500	81 억		153846	N	N	0	N	00	N
38	20240424	121058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6700	0	3	0.00	968818780	143595	24.61	6760	6850	6650	8710	4690	6700	6747.01	0.95	0	28981	7293	6996	6803	6506	6313	6900	6410	81	2010	500	4690	10	1	16216380	1086	67.68	3.24	12	0.89	99.00	2069.00	8300	20240402	-19.28	4820	20231024	39.00	8300	-19.28	20240402	5090	31.63	20240102	8300	-19.28	20240402	4820	39.00	20231024	4.73	N	263800	500	81 억		153846	N	N	0	N	00	N
39	20240424	111056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6710	10	2	0.15	815129890	120704	20.69	6760	6850	6650	8710	4690	6700	6753.31	0.95	0	23372	7293	6996	6803	6506	6313	6900	6410	81	2010	500	4690	10	1	16216380	1088	67.78	3.24	12	0.74	99.00	2069.00	8300	20240402	-19.16	4820	20231024	39.21	8300	-19.16	20240402	5090	31.83	20240102	8300	-19.16	20240402	4820	39.21	20231024	4.73	N	263800	500	81 억		153846	N	N	0	N	00	N
40	20240424	101054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6780	80	2	1.19	541843120	80039	13.72	6760	6850	6650	8710	4690	6700	6770.09	0.95	0	23768	7293	6996	6803	6506	6313	6900	6410	81	2010	500	4690	10	1	16216380	1099	68.48	3.28	12	0.49	99.00	2069.00	8300	20240402	-18.31	4820	20231024	40.66	8300	-18.31	20240402	5090	33.20	20240102	8300	-18.31	20240402	4820	40.66	20231024	4.73	N	263800	500	81 억		153846	N	N	0	N	00	N
41	20240424	091058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6720	20	2	0.30	180538700	26886	4.61	6760	6770	6650	8710	4690	6700	6715.20	0.95	0	6551	7293	6996	6803	6506	6313	6900	6410	81	2010	500	4690	10	1	16216380	1090	67.88	3.25	12	0.17	99.00	2069.00	8300	20240402	-19.04	4820	20231024	39.42	8300	-19.04	20240402	5090	32.02	20240102	8300	-19.04	20240402	4820	39.42	20231024	4.73	N	263800	500	81 억		153846	N	N	0	N	00	N
42	20240423	161033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6700	-160	5	-2.33	3892353820	572489	113.85	6870	7100	6610	8910	4810	6860	6800.02	0.69	0	42452	7386	7122	6986	6722	6586	7055	6655	81	2050	500	4800	10	1	16216380	1086	67.68	3.24	12	3.53	99.00	2069.00	8300	20240402	-19.28	4820	20231024	39.00	8300	-19.28	20240402	5090	31.63	20240102	8300	-19.28	20240402	4820	39.00	20231024	4.53	N	263800	500	81 억		112516	N	N	0	N	00	N
43	20240423	151054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6650	-210	5	-3.06	3558051730	522448	103.89	6870	7100	6610	8910	4810	6860	6810.33	0.69	0	29936	7386	7122	6986	6722	6586	7055	6655	81	2050	500	4800	10	1	16216380	1078	67.17	3.21	12	3.22	99.00	2069.00	8300	20240402	-19.88	4820	20231024	37.97	8300	-19.88	20240402	5090	30.65	20240102	8300	-19.88	20240402	4820	37.97	20231024	4.53	N	263800	500	81 억		112516	N	N	0	N	00	N
44	20240423	141052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6640	-220	5	-3.21	3254395540	476840	94.82	6870	7100	6610	8910	4810	6860	6824.91	0.69	0	18085	7386	7122	6986	6722	6586	7055	6655	81	2050	500	4800	10	1	16216380	1077	67.07	3.21	12	2.94	99.00	2069.00	8300	20240402	-20.00	4820	20231024	37.76	8300	-20.00	20240402	5090	30.45	20240102	8300	-20.00	20240402	4820	37.76	20231024	4.53	N	263800	500	81 억		112516	N	N	0	N	00	N
45	20240423	131051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6670	-190	5	-2.77	3002171420	438971	87.29	6870	7100	6610	8910	4810	6860	6839.10	0.69	0	23692	7386	7122	6986	6722	6586	7055	6655	81	2050	500	4800	10	1	16216380	1082	67.37	3.22	12	2.71	99.00	2069.00	8300	20240402	-19.64	4820	20231024	38.38	8300	-19.64	20240402	5090	31.04	20240102	8300	-19.64	20240402	4820	38.38	20231024	4.53	N	263800	500	81 억		112516	N	N	0	N	00	N
46	20240423	121050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6660	-200	5	-2.92	2813044560	410664	81.66	6870	7100	6610	8910	4810	6860	6849.99	0.69	0	22215	7386	7122	6986	6722	6586	7055	6655	81	2050	500	4800	10	1	16216380	1080	67.27	3.22	12	2.53	99.00	2069.00	8300	20240402	-19.76	4820	20231024	38.17	8300	-19.76	20240402	5090	30.84	20240102	8300	-19.76	20240402	4820	38.17	20231024	4.53	N	263800	500	81 억		112516	N	N	0	N	00	N
47	20240423	111052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6700	-160	5	-2.33	2188663960	316848	63.01	6870	7100	6630	8910	4810	6860	6907.63	0.69	0	18266	7386	7122	6986	6722	6586	7055	6655	81	2050	500	4800	10	1	16216380	1086	67.68	3.24	12	1.95	99.00	2069.00	8300	20240402	-19.28	4820	20231024	39.00	8300	-19.28	20240402	5090	31.63	20240102	8300	-19.28	20240402	4820	39.00	20231024	4.53	N	263800	500	81 억		112516	N	N	0	N	00	N
48	20240423	101049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6990	130	2	1.90	1285842710	184032	36.60	6870	7100	6820	8910	4810	6860	6987.15	0.69	0	35379	7386	7122	6986	6722	6586	7055	6655	81	2050	500	4800	10	1	16216380	1134	70.61	3.38	12	1.13	99.00	2069.00	8300	20240402	-15.78	4820	20231024	45.02	8300	-15.78	20240402	5090	37.33	20240102	8300	-15.78	20240402	4820	45.02	20231024	4.53	N	263800	500	81 억		112516	N	N	0	N	00	N
49	20240423	091051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7010	150	2	2.19	448026170	63932	12.71	6870	7100	6870	8910	4810	6860	7008.16	0.69	0	11703	7386	7122	6986	6722	6586	7055	6655	81	2050	500	4800	10	1	16216380	1137	70.81	3.39	12	0.39	99.00	2069.00	8300	20240402	-15.54	4820	20231024	45.44	8300	-15.54	20240402	5090	37.72	20240102	8300	-15.54	20240402	4820	45.44	20231024	4.53	N	263800	500	81 억		112516	N	N	0	N	00	N
50	20240422	161047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6860	-310	5	-4.32	3424559430	488151	39.40	7040	7250	6850	9320	5020	7170	7016.72	0.85	0	-30111	7763	7466	7193	6896	6623	7330	6760	81	2150	500	5010	10	1	16216380	1112	69.29	3.32	12	3.01	99.00	2069.00	8300	20240402	-17.35	4820	20231024	42.32	8300	-17.35	20240402	5090	34.77	20240102	8300	-17.35	20240402	4820	42.32	20231024	5.20	N	263800	500	81 억		137891	N	N	0	N	00	N
51	20240422	151045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6970	-200	5	-2.79	3132886090	445838	35.99	7040	7250	6850	9320	5020	7170	7026.96	0.85	0	-46356	7763	7466	7193	6896	6623	7330	6760	81	2150	500	5010	10	1	16216380	1130	70.40	3.37	12	2.75	99.00	2069.00	8300	20240402	-16.02	4820	20231024	44.61	8300	-16.02	20240402	5090	36.94	20240102	8300	-16.02	20240402	4820	44.61	20231024	5.20	N	263800	500	81 억		137891	N	N	0	N	00	N
52	20240422	141046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6930	-240	5	-3.35	2794824860	397310	32.07	7040	7250	6850	9320	5020	7170	7034.36	0.85	0	-51222	7763	7466	7193	6896	6623	7330	6760	81	2150	500	5010	10	1	16216380	1124	70.00	3.35	12	2.45	99.00	2069.00	8300	20240402	-16.51	4820	20231024	43.78	8300	-16.51	20240402	5090	36.15	20240102	8300	-16.51	20240402	4820	43.78	20231024	5.20	N	263800	500	81 억		137891	N	N	0	N	00	N
53	20240422	131043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6920	-250	5	-3.49	2508585750	356134	28.75	7040	7250	6850	9320	5020	7170	7043.93	0.85	0	-49125	7763	7466	7193	6896	6623	7330	6760	81	2150	500	5010	10	1	16216380	1122	69.90	3.34	12	2.20	99.00	2069.00	8300	20240402	-16.63	4820	20231024	43.57	8300	-16.63	20240402	5090	35.95	20240102	8300	-16.63	20240402	4820	43.57	20231024	5.20	N	263800	500	81 억		137891	N	N	0	N	00	N
54	20240422	121043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6910	-260	5	-3.63	2196018130	310770	25.09	7040	7250	6880	9320	5020	7170	7066.37	0.85	0	-35485	7763	7466	7193	6896	6623	7330	6760	81	2150	500	5010	10	1	16216380	1121	69.80	3.34	12	1.92	99.00	2069.00	8300	20240402	-16.75	4820	20231024	43.36	8300	-16.75	20240402	5090	35.76	20240102	8300	-16.75	20240402	4820	43.36	20231024	5.20	N	263800	500	81 억		137891	N	N	0	N	00	N
55	20240422	111044	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7000	-170	5	-2.37	1713946680	241253	19.47	7040	7250	6980	9320	5020	7170	7104.35	0.85	0	-34027	7763	7466	7193	6896	6623	7330	6760	81	2150	500	5010	10	1	16216380	1135	70.71	3.38	12	1.49	99.00	2069.00	8300	20240402	-15.66	4820	20231024	45.23	8300	-15.66	20240402	5090	37.52	20240102	8300	-15.66	20240402	4820	45.23	20231024	5.20	N	263800	500	81 억		137891	N	N	0	N	00	N
56	20240422	101045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7100	-70	5	-0.98	1240982350	173968	14.04	7040	7250	7010	9320	5020	7170	7133.39	0.85	0	4757	7763	7466	7193	6896	6623	7330	6760	81	2150	500	5010	10	1	16216380	1151	71.72	3.43	12	1.07	99.00	2069.00	8300	20240402	-14.46	4820	20231024	47.30	8300	-14.46	20240402	5090	39.49	20240102	8300	-14.46	20240402	4820	47.30	20231024	5.20	N	263800	500	81 억		137891	N	N	0	N	00	N
57	20240422	091046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7210	40	2	0.56	450759410	63176	5.10	7040	7250	7010	9320	5020	7170	7134.97	0.85	0	5676	7763	7466	7193	6896	6623	7330	6760	81	2150	500	5010	10	1	16216380	1169	72.83	3.48	12	0.39	99.00	2069.00	8300	20240402	-13.13	4820	20231024	49.59	8300	-13.13	20240402	5090	41.65	20240102	8300	-13.13	20240402	4820	49.59	20231024	5.20	N	263800	500	81 억		137891	N	N	0	N	00	N
58	20240419	160955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7170	-380	5	-5.03	8817209200	1214057	68.67	7370	7490	6920	9810	5290	7550	7262.70	0.36	0	80290	8143	7846	7283	6986	6423	7995	7135	81	2260	500	5280	10	1	16216380	1163	72.42	3.47	12	7.49	99.00	2069.00	8300	20240402	-13.61	4820	20231024	48.76	8300	-13.61	20240402	5090	40.86	20240102	8300	-13.61	20240402	4820	48.76	20231024	4.74	N	263800	500	81 억		59134	N	N	0	N	00	N
59	20240419	151002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	-290	5	-3.84	8377597650	1153031	65.21	7370	7490	6920	9810	5290	7550	7265.60	0.36	0	60636	8143	7846	7283	6986	6423	7995	7135	81	2260	500	5280	10	1	16216380	1177	73.33	3.51	12	7.11	99.00	2069.00	8300	20240402	-12.53	4820	20231024	50.62	8300	-12.53	20240402	5090	42.63	20240102	8300	-12.53	20240402	4820	50.62	20231024	4.74	N	263800	500	81 억		59134	N	N	0	N	00	N
60	20240419	140955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7310	-240	5	-3.18	7798839840	1073644	60.72	7370	7490	6920	9810	5290	7550	7263.77	0.36	0	40370	8143	7846	7283	6986	6423	7995	7135	81	2260	500	5280	10	1	16216380	1185	73.84	3.53	12	6.62	99.00	2069.00	8300	20240402	-11.93	4820	20231024	51.66	8300	-11.93	20240402	5090	43.61	20240102	8300	-11.93	20240402	4820	51.66	20231024	4.74	N	263800	500	81 억		59134	N	N	0	N	00	N
61	20240419	130956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7330	-220	5	-2.91	7218908740	994436	56.24	7370	7490	6920	9810	5290	7550	7259.16	0.36	0	25664	8143	7846	7283	6986	6423	7995	7135	81	2260	500	5280	10	1	16216380	1189	74.04	3.54	12	6.13	99.00	2069.00	8300	20240402	-11.69	4820	20231024	52.07	8300	-11.69	20240402	5090	44.01	20240102	8300	-11.69	20240402	4820	52.07	20231024	4.74	N	263800	500	81 억		59134	N	N	0	N	00	N
62	20240419	120951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7160	-390	5	-5.17	6108570840	842322	47.64	7370	7490	6920	9810	5290	7550	7251.89	0.36	0	19933	8143	7846	7283	6986	6423	7995	7135	81	2260	500	5280	10	1	16216380	1161	72.32	3.46	12	5.19	99.00	2069.00	8300	20240402	-13.73	4820	20231024	48.55	8300	-13.73	20240402	5090	40.67	20240102	8300	-13.73	20240402	4820	48.55	20231024	4.74	N	263800	500	81 억		59134	N	N	0	N	00	N
63	20240419	111005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7060	-490	5	-6.49	5167879840	708403	40.07	7370	7490	6980	9810	5290	7550	7294.94	0.36	0	37966	8143	7846	7283	6986	6423	7995	7135	81	2260	500	5280	10	1	16216380	1145	71.31	3.41	12	4.37	99.00	2069.00	8300	20240402	-14.94	4820	20231024	46.47	8300	-14.94	20240402	5090	38.70	20240102	8300	-14.94	20240402	4820	46.47	20231024	4.74	N	263800	500	81 억		59134	N	N	0	N	00	N
64	20240419	101000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7450	-100	5	-1.32	3115579120	422723	23.91	7370	7490	7240	9810	5290	7550	7370.05	0.36	0	14102	8143	7846	7283	6986	6423	7995	7135	81	2260	500	5280	10	1	16216380	1208	75.25	3.60	12	2.61	99.00	2069.00	8300	20240402	-10.24	4820	20231024	54.56	8300	-10.24	20240402	5090	46.37	20240102	8300	-10.24	20240402	4820	54.56	20231024	4.74	N	263800	500	81 억		59134	N	N	0	N	00	N
65	20240419	090951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7300	-250	5	-3.31	1227552290	167637	9.48	7370	7420	7260	9810	5290	7550	7322.01	0.36	0	17233	8143	7846	7283	6986	6423	7995	7135	81	2260	500	5280	10	1	16216380	1184	73.74	3.53	12	1.03	99.00	2069.00	8300	20240402	-12.05	4820	20231024	51.45	8300	-12.05	20240402	5090	43.42	20240102	8300	-12.05	20240402	4820	51.45	20231024	4.74	N	263800	500	81 억		59134	N	N	0	N	00	N
66	20240418	160953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7550	390	2	5.45	12187784430	1672036	92.08	6900	7580	6720	9300	5020	7160	7283.26	0.16	0	32007	7806	7482	7296	6972	6786	7390	6880	81	2140	500	5010	10	1	16216380	1224	76.26	3.65	12	10.31	99.00	2069.00	8300	20240402	-9.04	4820	20231024	56.64	8300	-9.04	20240402	5090	48.33	20240102	8300	-9.04	20240402	4820	56.64	20231024	4.56	N	263800	500	81 억		26124	N	N	0	N	00	N
67	20240418	150952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7160	0	3	0.00	4960474210	705557	38.85	6900	7220	6720	9300	5020	7160	7030.58	0.16	0	123078	7806	7482	7296	6972	6786	7390	6880	81	2140	500	5010	10	1	16216380	1161	72.32	3.46	12	4.35	99.00	2069.00	8300	20240402	-13.73	4820	20231024	48.55	8300	-13.73	20240402	5090	40.67	20240102	8300	-13.73	20240402	4820	48.55	20231024	4.56	N	263800	500	81 억		26124	N	N	0	N	00	N
68	20240418	140958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7190	30	2	0.42	4527488550	645045	35.52	6900	7220	6720	9300	5020	7160	7018.87	0.16	0	116580	7806	7482	7296	6972	6786	7390	6880	81	2140	500	5010	10	1	16216380	1166	72.63	3.48	12	3.98	99.00	2069.00	8300	20240402	-13.37	4820	20231024	49.17	8300	-13.37	20240402	5090	41.26	20240102	8300	-13.37	20240402	4820	49.17	20231024	4.56	N	263800	500	81 억		26124	N	N	0	N	00	N
69	20240418	130950	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7150	-10	5	-0.14	3898632050	557342	30.69	6900	7190	6720	9300	5020	7160	6995.04	0.16	0	103660	7806	7482	7296	6972	6786	7390	6880	81	2140	500	5010	10	1	16216380	1159	72.22	3.46	12	3.44	99.00	2069.00	8300	20240402	-13.86	4820	20231024	48.34	8300	-13.86	20240402	5090	40.47	20240102	8300	-13.86	20240402	4820	48.34	20231024	4.56	N	263800	500	81 억		26124	N	N	0	N	00	N
70	20240418	120949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7050	-110	5	-1.54	3416007220	489302	26.95	6900	7190	6720	9300	5020	7160	6981.39	0.16	0	94254	7806	7482	7296	6972	6786	7390	6880	81	2140	500	5010	10	1	16216380	1143	71.21	3.41	12	3.02	99.00	2069.00	8300	20240402	-15.06	4820	20231024	46.27	8300	-15.06	20240402	5090	38.51	20240102	8300	-15.06	20240402	4820	46.27	20231024	4.56	N	263800	500	81 억		26124	N	N	0	N	00	N
71	20240418	110955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7080	-80	5	-1.12	3086974840	442596	24.37	6900	7190	6720	9300	5020	7160	6974.70	0.16	0	86937	7806	7482	7296	6972	6786	7390	6880	81	2140	500	5010	10	1	16216380	1148	71.52	3.42	12	2.73	99.00	2069.00	8300	20240402	-14.70	4820	20231024	46.89	8300	-14.70	20240402	5090	39.10	20240102	8300	-14.70	20240402	4820	46.89	20231024	4.56	N	263800	500	81 억		26124	N	N	0	N	00	N
72	20240418	100953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7040	-120	5	-1.68	2327591450	335043	18.45	6900	7110	6720	9300	5020	7160	6947.14	0.16	0	73177	7806	7482	7296	6972	6786	7390	6880	81	2140	500	5010	10	1	16216380	1142	71.11	3.40	12	2.07	99.00	2069.00	8300	20240402	-15.18	4820	20231024	46.06	8300	-15.18	20240402	5090	38.31	20240102	8300	-15.18	20240402	4820	46.06	20231024	4.56	N	263800	500	81 억		26124	N	N	0	N	00	N
73	20240418	090949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7040	-120	5	-1.68	1092688120	159379	8.78	6900	7040	6720	9300	5020	7160	6855.91	0.16	0	24596	7806	7482	7296	6972	6786	7390	6880	81	2140	500	5010	10	1	16216380	1142	71.11	3.40	12	0.98	99.00	2069.00	8300	20240402	-15.18	4820	20231024	46.06	8300	-15.18	20240402	5090	38.31	20240102	8300	-15.18	20240402	4820	46.06	20231024	4.56	N	263800	500	81 억		26124	N	N	0	N	00	N
74	20240417	160942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7160	-290	5	-3.89	13022260290	1765951	43.15	7550	7620	7110	9680	5220	7450	7374.54	0.46	0	-49150	8076	7762	7356	7042	6636	7920	7200	81	2230	500	5210	10	1	16216380	1161	72.32	3.46	12	10.89	99.00	2069.00	8300	20240402	-13.73	4820	20231024	48.55	8300	-13.73	20240402	5090	40.67	20240102	8300	-13.73	20240402	4820	48.55	20231024	4.89	N	263800	500	81 억		74176	N	N	0	N	00	N
75	20240417	150957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7220	-230	5	-3.09	12432011490	1683842	41.15	7550	7620	7110	9680	5220	7450	7383.12	0.46	0	-48290	8076	7762	7356	7042	6636	7920	7200	81	2230	500	5210	10	1	16216380	1171	72.93	3.49	12	10.38	99.00	2069.00	8300	20240402	-13.01	4820	20231024	49.79	8300	-13.01	20240402	5090	41.85	20240102	8300	-13.01	20240402	4820	49.79	20231024	4.89	N	263800	500	81 억		74176	N	N	0	N	00	N
76	20240417	140953	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7370	-80	5	-1.07	11068312490	1496230	36.56	7550	7620	7210	9680	5220	7450	7397.47	0.46	0	-43859	8076	7762	7356	7042	6636	7920	7200	81	2230	500	5210	10	1	16216380	1195	74.44	3.56	12	9.23	99.00	2069.00	8300	20240402	-11.20	4820	20231024	52.90	8300	-11.20	20240402	5090	44.79	20240102	8300	-11.20	20240402	4820	52.90	20231024	4.89	N	263800	500	81 억		74176	N	N	0	N	00	N
77	20240417	130954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7270	-180	5	-2.42	9835085300	1328569	32.46	7550	7620	7210	9680	5220	7450	7402.77	0.46	0	-46627	8076	7762	7356	7042	6636	7920	7200	81	2230	500	5210	10	1	16216380	1179	73.43	3.51	12	8.19	99.00	2069.00	8300	20240402	-12.41	4820	20231024	50.83	8300	-12.41	20240402	5090	42.83	20240102	8300	-12.41	20240402	4820	50.83	20231024	4.89	N	263800	500	81 억		74176	N	N	0	N	00	N
78	20240417	120956	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7280	-170	5	-2.28	9464873740	1277752	31.22	7550	7620	7210	9680	5220	7450	7407.44	0.46	0	-43735	8076	7762	7356	7042	6636	7920	7200	81	2230	500	5210	10	1	16216380	1181	73.54	3.52	12	7.88	99.00	2069.00	8300	20240402	-12.29	4820	20231024	51.04	8300	-12.29	20240402	5090	43.03	20240102	8300	-12.29	20240402	4820	51.04	20231024	4.89	N	263800	500	81 억		74176	N	N	0	N	00	N
79	20240417	110958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7280	-170	5	-2.28	7713392280	1037805	25.36	7550	7620	7220	9680	5220	7450	7432.41	0.46	0	-46231	8076	7762	7356	7042	6636	7920	7200	81	2230	500	5210	10	1	16216380	1181	73.54	3.52	12	6.40	99.00	2069.00	8300	20240402	-12.29	4820	20231024	51.04	8300	-12.29	20240402	5090	43.03	20240102	8300	-12.29	20240402	4820	51.04	20231024	4.89	N	263800	500	81 억		74176	N	N	0	N	00	N
80	20240417	100949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7270	-180	5	-2.42	6678098840	895757	21.89	7550	7620	7240	9680	5220	7450	7455.26	0.46	0	-44616	8076	7762	7356	7042	6636	7920	7200	81	2230	500	5210	10	1	16216380	1179	73.43	3.51	12	5.52	99.00	2069.00	8300	20240402	-12.41	4820	20231024	50.83	8300	-12.41	20240402	5090	42.83	20240102	8300	-12.41	20240402	4820	50.83	20231024	4.89	N	263800	500	81 억		74176	N	N	0	N	00	N
81	20240417	090946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7370	-80	5	-1.07	2472605910	331541	8.10	7550	7620	7300	9680	5220	7450	7457.92	0.46	0	-42150	8076	7762	7356	7042	6636	7920	7200	81	2230	500	5210	10	1	16216380	1195	74.44	3.56	12	2.04	99.00	2069.00	8300	20240402	-11.20	4820	20231024	52.90	8300	-11.20	20240402	5090	44.79	20240102	8300	-11.20	20240402	4820	52.90	20231024	4.89	N	263800	500	81 억		74176	N	N	0	N	00	N
82	20240416	160951	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7450	210	2	2.90	28171334220	3813822	157.71	7100	7670	6950	9410	5070	7240	7386.98	0.55	0	-14223	7793	7516	7223	6946	6653	7655	7085	81	2170	500	5060	10	1	16216380	1208	75.25	3.60	12	23.52	99.00	2069.00	8300	20240402	-10.24	4820	20231024	54.56	8300	-10.24	20240402	5090	46.37	20240102	8300	-10.24	20240402	4820	54.56	20231024	4.58	N	263800	500	81 억		88713	N	N	0	N	00	N
83	20240416	150950	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7330	90	2	1.24	26990470750	3654194	151.11	7100	7670	6950	9410	5070	7240	7386.64	0.55	0	-21826	7793	7516	7223	6946	6653	7655	7085	81	2170	500	5060	10	1	16216380	1189	74.04	3.54	12	22.53	99.00	2069.00	8300	20240402	-11.69	4820	20231024	52.07	8300	-11.69	20240402	5090	44.01	20240102	8300	-11.69	20240402	4820	52.07	20231024	4.58	N	263800	500	81 억		88713	N	N	0	N	00	N
84	20240416	140950	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7270	30	2	0.41	25277749260	3419412	141.40	7100	7670	6950	9410	5070	7240	7392.95	0.55	0	-54940	7793	7516	7223	6946	6653	7655	7085	81	2170	500	5060	10	1	16216380	1179	73.43	3.51	12	21.09	99.00	2069.00	8300	20240402	-12.41	4820	20231024	50.83	8300	-12.41	20240402	5090	42.83	20240102	8300	-12.41	20240402	4820	50.83	20231024	4.58	N	263800	500	81 억		88713	N	N	0	N	00	N
85	20240416	130948	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7330	90	2	1.24	13184004510	1800812	74.47	7100	7540	6950	9410	5070	7240	7321.68	0.55	0	-35821	7793	7516	7223	6946	6653	7655	7085	81	2170	500	5060	10	1	16216380	1189	74.04	3.54	12	11.10	99.00	2069.00	8300	20240402	-11.69	4820	20231024	52.07	8300	-11.69	20240402	5090	44.01	20240102	8300	-11.69	20240402	4820	52.07	20231024	4.58	N	263800	500	81 억		88713	N	N	0	N	00	N
86	20240416	120950	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7300	60	2	0.83	12121390540	1656394	68.50	7100	7540	6950	9410	5070	7240	7318.50	0.55	0	-42904	7793	7516	7223	6946	6653	7655	7085	81	2170	500	5060	10	1	16216380	1184	73.74	3.53	12	10.21	99.00	2069.00	8300	20240402	-12.05	4820	20231024	51.45	8300	-12.05	20240402	5090	43.42	20240102	8300	-12.05	20240402	4820	51.45	20231024	4.58	N	263800	500	81 억		88713	N	N	0	N	00	N
87	20240416	110946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7150	-90	5	-1.24	8852355020	1205822	49.86	7100	7540	7080	9410	5070	7240	7342.35	0.55	0	-14211	7793	7516	7223	6946	6653	7655	7085	81	2170	500	5060	10	1	16216380	1159	72.22	3.46	12	7.44	99.00	2069.00	8300	20240402	-13.86	4820	20231024	48.34	8300	-13.86	20240402	5090	40.47	20240102	8300	-13.86	20240402	4820	48.34	20231024	4.58	N	263800	500	81 억		88713	N	N	0	N	00	N
88	20240416	100939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7380	140	2	1.93	7053241400	959219	39.67	7100	7540	7080	9410	5070	7240	7354.52	0.55	0	-3481	7793	7516	7223	6946	6653	7655	7085	81	2170	500	5060	10	1	16216380	1197	74.55	3.57	12	5.92	99.00	2069.00	8300	20240402	-11.08	4820	20231024	53.11	8300	-11.08	20240402	5090	44.99	20240102	8300	-11.08	20240402	4820	53.11	20231024	4.58	N	263800	500	81 억		88713	N	N	0	N	00	N
89	20240416	090939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7390	150	2	2.07	2153906850	293864	12.15	7100	7480	7080	9410	5070	7240	7333.36	0.55	0	17961	7793	7516	7223	6946	6653	7655	7085	81	2170	500	5060	10	1	16216380	1198	74.65	3.57	12	1.81	99.00	2069.00	8300	20240402	-10.96	4820	20231024	53.32	8300	-10.96	20240402	5090	45.19	20240102	8300	-10.96	20240402	4820	53.32	20231024	4.58	N	263800	500	81 억		88713	N	N	0	N	00	N
90	20240415	160937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7240	-50	5	-0.69	16249102930	2227214	23.16	7040	7500	6930	9470	5110	7290	7295.81	0.42	0	19452	8290	7790	7330	6830	6370	8040	7080	81	2180	500	5100	10	1	16216380	1174	73.13	3.50	12	13.73	99.00	2069.00	8300	20240402	-12.77	4820	20231024	50.21	8300	-12.77	20240402	5090	42.24	20240102	8300	-12.77	20240402	4820	50.21	20231024	4.86	N	263800	500	81 억		68263	N	N	0	N	00	N
91	20240415	150942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7360	70	2	0.96	15421400310	2113789	21.98	7040	7500	6930	9470	5110	7290	7295.62	0.42	0	22863	8290	7790	7330	6830	6370	8040	7080	81	2180	500	5100	10	1	16216380	1194	74.34	3.56	12	13.03	99.00	2069.00	8300	20240402	-11.33	4820	20231024	52.70	8300	-11.33	20240402	5090	44.60	20240102	8300	-11.33	20240402	4820	52.70	20231024	4.86	N	263800	500	81 억		68263	N	N	0	N	00	N
92	20240415	140935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7390	100	2	1.37	12635784010	1739303	18.09	7040	7490	6930	9470	5110	7290	7264.83	0.42	0	25623	8290	7790	7330	6830	6370	8040	7080	81	2180	500	5100	10	1	16216380	1198	74.65	3.57	12	10.73	99.00	2069.00	8300	20240402	-10.96	4820	20231024	53.32	8300	-10.96	20240402	5090	45.19	20240102	8300	-10.96	20240402	4820	53.32	20231024	4.86	N	263800	500	81 억		68263	N	N	0	N	00	N
93	20240415	130924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7300	10	2	0.14	11242494680	1550445	16.12	7040	7490	6930	9470	5110	7290	7251.10	0.42	0	23484	8290	7790	7330	6830	6370	8040	7080	81	2180	500	5100	10	1	16216380	1184	73.74	3.53	12	9.56	99.00	2069.00	8300	20240402	-12.05	4820	20231024	51.45	8300	-12.05	20240402	5090	43.42	20240102	8300	-12.05	20240402	4820	51.45	20231024	4.86	N	263800	500	81 억		68263	N	N	0	N	00	N
94	20240415	120940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7380	90	2	1.23	9833091350	1358820	14.13	7040	7490	6930	9470	5110	7290	7236.42	0.42	0	10562	8290	7790	7330	6830	6370	8040	7080	81	2180	500	5100	10	1	16216380	1197	74.55	3.57	12	8.38	99.00	2069.00	8300	20240402	-11.08	4820	20231024	53.11	8300	-11.08	20240402	5090	44.99	20240102	8300	-11.08	20240402	4820	53.11	20231024	4.86	N	263800	500	81 억		68263	N	N	0	N	00	N
95	20240415	110939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7240	-50	5	-0.69	8129340660	1127039	11.72	7040	7490	6930	9470	5110	7290	7212.89	0.42	0	-3181	8290	7790	7330	6830	6370	8040	7080	81	2180	500	5100	10	1	16216380	1174	73.13	3.50	12	6.95	99.00	2069.00	8300	20240402	-12.77	4820	20231024	50.21	8300	-12.77	20240402	5090	42.24	20240102	8300	-12.77	20240402	4820	50.21	20231024	4.86	N	263800	500	81 억		68263	N	N	0	N	00	N
96	20240415	100933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7270	-20	5	-0.27	4486537100	629488	6.55	7040	7320	6930	9470	5110	7290	7126.83	0.42	0	16171	8290	7790	7330	6830	6370	8040	7080	81	2180	500	5100	10	1	16216380	1179	73.43	3.51	12	3.88	99.00	2069.00	8300	20240402	-12.41	4820	20231024	50.83	8300	-12.41	20240402	5090	42.83	20240102	8300	-12.41	20240402	4820	50.83	20231024	4.86	N	263800	500	81 억		68263	N	N	0	N	00	N
97	20240415	090942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7150	-140	5	-1.92	1323028460	187414	1.95	7040	7150	7000	9470	5110	7290	7057.22	0.42	0	17015	8290	7790	7330	6830	6370	8040	7080	81	2180	500	5100	10	1	16216380	1159	72.22	3.46	12	1.16	99.00	2069.00	8300	20240402	-13.86	4820	20231024	48.34	8300	-13.86	20240402	5090	40.47	20240102	8300	-13.86	20240402	4820	48.34	20231024	4.86	N	263800	500	81 억		68263	N	N	0	N	00	N
98	20240412	160932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7290	550	2	8.16	71639891360	9564710	601.61	6900	7830	6870	8760	4720	6740	7490.20	0.49	0	-9105	7260	7000	6730	6470	6200	7130	6600	81	2020	500	4710	10	1	16216380	1182	73.64	3.52	12	58.98	99.00	2069.00	8300	20240402	-12.17	4820	20231024	51.24	8300	-12.17	20240402	5090	43.22	20240102	8300	-12.17	20240402	4820	51.24	20231024	4.68	N	263800	500	81 억		79586	N	N	0	N	00	N
99	20240412	150936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7310	570	2	8.46	70560415740	9416577	592.29	6900	7830	6870	8760	4720	6740	7493.21	0.49	0	-28384	7260	7000	6730	6470	6200	7130	6600	81	2020	500	4710	10	1	16216380	1185	73.84	3.53	12	58.07	99.00	2069.00	8300	20240402	-11.93	4820	20231024	51.66	8300	-11.93	20240402	5090	43.61	20240102	8300	-11.93	20240402	4820	51.66	20231024	4.68	N	263800	500	81 억		79586	N	N	0	N	00	N
100	20240412	140931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7330	590	2	8.75	68067216100	9074638	570.78	6900	7830	6870	8760	4720	6740	7500.82	0.49	0	-39067	7260	7000	6730	6470	6200	7130	6600	81	2020	500	4710	10	1	16216380	1189	74.04	3.54	12	55.96	99.00	2069.00	8300	20240402	-11.69	4820	20231024	52.07	8300	-11.69	20240402	5090	44.01	20240102	8300	-11.69	20240402	4820	52.07	20231024	4.68	N	263800	500	81 억		79586	N	N	0	N	00	N
101	20240412	130922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7270	530	2	7.86	65269736380	8693449	546.81	6900	7830	6870	8760	4720	6740	7507.92	0.49	0	-14651	7260	7000	6730	6470	6200	7130	6600	81	2020	500	4710	10	1	16216380	1179	73.43	3.51	12	53.61	99.00	2069.00	8300	20240402	-12.41	4820	20231024	50.83	8300	-12.41	20240402	5090	42.83	20240102	8300	-12.41	20240402	4820	50.83	20231024	4.68	N	263800	500	81 억		79586	N	N	0	N	00	N
102	20240412	120928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7340	600	2	8.90	63572930130	8459383	532.08	6900	7830	6870	8760	4720	6740	7515.08	0.49	0	-23069	7260	7000	6730	6470	6200	7130	6600	81	2020	500	4710	10	1	16216380	1190	74.14	3.55	12	52.17	99.00	2069.00	8300	20240402	-11.57	4820	20231024	52.28	8300	-11.57	20240402	5090	44.20	20240102	8300	-11.57	20240402	4820	52.28	20231024	4.68	N	263800	500	81 억		79586	N	N	0	N	00	N
103	20240412	110927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7340	600	2	8.90	60580934440	8050119	506.34	6900	7830	6870	8760	4720	6740	7525.47	0.49	0	-7752	7260	7000	6730	6470	6200	7130	6600	81	2020	500	4710	10	1	16216380	1190	74.14	3.55	12	49.64	99.00	2069.00	8300	20240402	-11.57	4820	20231024	52.28	8300	-11.57	20240402	5090	44.20	20240102	8300	-11.57	20240402	4820	52.28	20231024	4.68	N	263800	500	81 억		79586	N	N	0	N	00	N
104	20240412	100928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7530	790	2	11.72	53234990280	7057668	443.92	6900	7830	6870	8760	4720	6740	7542.86	0.49	0	-29232	7260	7000	6730	6470	6200	7130	6600	81	2020	500	4710	10	1	16216380	1221	76.06	3.64	12	43.52	99.00	2069.00	8300	20240402	-9.28	4820	20231024	56.22	8300	-9.28	20240402	5090	47.94	20240102	8300	-9.28	20240402	4820	56.22	20231024	4.68	N	263800	500	81 억		79586	N	N	0	N	00	N
105	20240412	090929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7540	800	2	11.87	13372732620	1829815	115.09	6900	7550	6870	8760	4720	6740	7308.24	0.49	0	48668	7260	7000	6730	6470	6200	7130	6600	81	2020	500	4710	10	1	16216380	1223	76.16	3.64	12	11.28	99.00	2069.00	8300	20240402	-9.16	4820	20231024	56.43	8300	-9.16	20240402	5090	48.13	20240102	8300	-9.16	20240402	4820	56.43	20231024	4.68	N	263800	500	81 억		79586	N	N	0	N	00	N
106	20240411	160924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6740	190	2	2.90	10440504480	1536097	99.13	6550	6990	6460	8510	4590	6550	6796.93	0.68	0	-31413	7116	6832	6656	6372	6196	6745	6285	81	1960	500	4580	10	1	16216380	1093	68.08	3.26	12	9.47	99.00	2069.00	8300	20240402	-18.80	4820	20231024	39.83	8300	-18.80	20240402	5090	32.42	20240102	8300	-18.80	20240402	4820	39.83	20231024	5.00	N	263800	500	81 억		109606	N	N	0	N	00	N
107	20240411	150929	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6780	230	2	3.51	10022217000	1474112	95.13	6550	6990	6460	8510	4590	6550	6798.88	0.68	0	-24783	7116	6832	6656	6372	6196	6745	6285	81	1960	500	4580	10	1	16216380	1099	68.48	3.28	12	9.09	99.00	2069.00	8300	20240402	-18.31	4820	20231024	40.66	8300	-18.31	20240402	5090	33.20	20240102	8300	-18.31	20240402	4820	40.66	20231024	5.00	N	263800	500	81 억		109606	N	N	0	N	00	N
108	20240411	140926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6750	200	2	3.05	8860297660	1302870	84.08	6550	6990	6460	8510	4590	6550	6800.67	0.68	0	-21868	7116	6832	6656	6372	6196	6745	6285	81	1960	500	4580	10	1	16216380	1095	68.18	3.26	12	8.03	99.00	2069.00	8300	20240402	-18.67	4820	20231024	40.04	8300	-18.67	20240402	5090	32.61	20240102	8300	-18.67	20240402	4820	40.04	20231024	5.00	N	263800	500	81 억		109606	N	N	0	N	00	N
109	20240411	130915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6700	150	2	2.29	3923696960	583796	37.68	6550	6820	6460	8510	4590	6550	6721.11	0.68	0	6327	7116	6832	6656	6372	6196	6745	6285	81	1960	500	4580	10	1	16216380	1086	67.68	3.24	12	3.60	99.00	2069.00	8300	20240402	-19.28	4820	20231024	39.00	8300	-19.28	20240402	5090	31.63	20240102	8300	-19.28	20240402	4820	39.00	20231024	5.00	N	263800	500	81 억		109606	N	N	0	N	00	N
110	20240411	120927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6640	90	2	1.37	3800640750	565346	36.49	6550	6820	6460	8510	4590	6550	6722.79	0.68	0	9330	7116	6832	6656	6372	6196	6745	6285	81	1960	500	4580	10	1	16216380	1077	67.07	3.21	12	3.49	99.00	2069.00	8300	20240402	-20.00	4820	20231024	37.76	8300	-20.00	20240402	5090	30.45	20240102	8300	-20.00	20240402	4820	37.76	20231024	5.00	N	263800	500	81 억		109606	N	N	0	N	00	N
111	20240411	110919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6760	210	2	3.21	3438890430	511264	33.00	6550	6820	6460	8510	4590	6550	6726.38	0.68	0	10642	7116	6832	6656	6372	6196	6745	6285	81	1960	500	4580	10	1	16216380	1096	68.28	3.27	12	3.15	99.00	2069.00	8300	20240402	-18.55	4820	20231024	40.25	8300	-18.55	20240402	5090	32.81	20240102	8300	-18.55	20240402	4820	40.25	20231024	5.00	N	263800	500	81 억		109606	N	N	0	N	00	N
112	20240411	100926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6730	180	2	2.75	2726969430	406205	26.22	6550	6810	6460	8510	4590	6550	6713.43	0.68	0	14682	7116	6832	6656	6372	6196	6745	6285	81	1960	500	4580	10	1	16216380	1091	67.98	3.25	12	2.50	99.00	2069.00	8300	20240402	-18.92	4820	20231024	39.63	8300	-18.92	20240402	5090	32.22	20240102	8300	-18.92	20240402	4820	39.63	20231024	5.00	N	263800	500	81 억		109606	N	N	0	N	00	N
113	20240411	090925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6680	130	2	1.98	1017221720	152364	9.83	6550	6800	6460	8510	4590	6550	6676.56	0.68	0	8863	7116	6832	6656	6372	6196	6745	6285	81	1960	500	4580	10	1	16216380	1083	67.47	3.23	12	0.94	99.00	2069.00	8300	20240402	-19.52	4820	20231024	38.59	8300	-19.52	20240402	5090	31.24	20240102	8300	-19.52	20240402	4820	38.59	20231024	5.00	N	263800	500	81 억		109606	N	N	0	N	00	N
114	20240409	160909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6550	-150	5	-2.24	10266507480	1522869	95.48	6680	6940	6480	8710	4690	6700	6741.61	0.92	0	-38947	7280	6990	6750	6460	6220	6870	6340	81	2010	500	4690	10	1	16216380	1062	66.16	3.17	12	9.39	99.00	2069.00	8300	20240402	-21.08	4820	20231024	35.89	8300	-21.08	20240402	5090	28.68	20240102	8300	-21.08	20240402	4820	35.89	20231024	4.55	N	263800	500	81 억		149153	N	N	0	N	00	N
115	20240409	150915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6610	-90	5	-1.34	9830088750	1456440	91.31	6680	6940	6480	8710	4690	6700	6749.40	0.92	0	-56248	7280	6990	6750	6460	6220	6870	6340	81	2010	500	4690	10	1	16216380	1072	66.77	3.19	12	8.98	99.00	2069.00	8300	20240402	-20.36	4820	20231024	37.14	8300	-20.36	20240402	5090	29.86	20240102	8300	-20.36	20240402	4820	37.14	20231024	4.55	N	263800	500	81 억		149153	N	N	0	N	00	N
116	20240409	140918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6850	150	2	2.24	8329538900	1231542	77.21	6680	6940	6480	8710	4690	6700	6763.50	0.92	0	-71211	7280	6990	6750	6460	6220	6870	6340	81	2010	500	4690	10	1	16216380	1111	69.19	3.31	12	7.59	99.00	2069.00	8300	20240402	-17.47	4820	20231024	42.12	8300	-17.47	20240402	5090	34.58	20240102	8300	-17.47	20240402	4820	42.12	20231024	4.55	N	263800	500	81 억		149153	N	N	0	N	00	N
117	20240409	130912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6600	-100	5	-1.49	3977233960	594975	37.30	6680	6840	6480	8710	4690	6700	6684.71	0.92	0	-32953	7280	6990	6750	6460	6220	6870	6340	81	2010	500	4690	10	1	16216380	1070	66.67	3.19	12	3.67	99.00	2069.00	8300	20240402	-20.48	4820	20231024	36.93	8300	-20.48	20240402	5090	29.67	20240102	8300	-20.48	20240402	4820	36.93	20231024	4.55	N	263800	500	81 억		149153	N	N	0	N	00	N
118	20240409	120916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6510	-190	5	-2.84	3646129380	544176	34.12	6680	6840	6500	8710	4690	6700	6700.28	0.92	0	-32804	7280	6990	6750	6460	6220	6870	6340	81	2010	500	4690	10	1	16216380	1056	65.76	3.15	12	3.36	99.00	2069.00	8300	20240402	-21.57	4820	20231024	35.06	8300	-21.57	20240402	5090	27.90	20240102	8300	-21.57	20240402	4820	35.06	20231024	4.55	N	263800	500	81 억		149153	N	N	0	N	00	N
119	20240409	110913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6580	-120	5	-1.79	3245175090	482861	30.27	6680	6840	6560	8710	4690	6700	6720.72	0.92	0	-25259	7280	6990	6750	6460	6220	6870	6340	81	2010	500	4690	10	1	16216380	1067	66.46	3.18	12	2.98	99.00	2069.00	8300	20240402	-20.72	4820	20231024	36.51	8300	-20.72	20240402	5090	29.27	20240102	8300	-20.72	20240402	4820	36.51	20231024	4.55	N	263800	500	81 억		149153	N	N	0	N	00	N
120	20240409	100907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6770	70	2	1.04	2406117550	357128	22.39	6680	6840	6560	8710	4690	6700	6737.41	0.92	0	-6626	7280	6990	6750	6460	6220	6870	6340	81	2010	500	4690	10	1	16216380	1098	68.38	3.27	12	2.20	99.00	2069.00	8300	20240402	-18.43	4820	20231024	40.46	8300	-18.43	20240402	5090	33.01	20240102	8300	-18.43	20240402	4820	40.46	20231024	4.55	N	263800	500	81 억		149153	N	N	0	N	00	N
121	20240409	090924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6680	-20	5	-0.30	621329630	93087	5.84	6680	6760	6560	8710	4690	6700	6674.72	0.92	0	-7068	7280	6990	6750	6460	6220	6870	6340	81	2010	500	4690	10	1	16216380	1083	67.47	3.23	12	0.57	99.00	2069.00	8300	20240402	-19.52	4820	20231024	38.59	8300	-19.52	20240402	5090	31.24	20240102	8300	-19.52	20240402	4820	38.59	20231024	4.55	N	263800	500	81 억		149153	N	N	0	N	00	N
122	20240408	160907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6700	-400	5	-5.63	10544687890	1553471	112.87	6960	7040	6510	9230	4970	7100	6787.79	0.90	0	3117	7480	7290	7130	6940	6780	7210	6860	81	2130	500	4970	10	1	16216380	1086	67.68	3.24	12	9.58	99.00	2069.00	8300	20240402	-19.28	4820	20231024	39.00	8300	-19.28	20240402	5090	31.63	20240102	8300	-19.28	20240402	4820	39.00	20231024	3.89	N	263800	500	81 억		146187	N	N	0	N	00	N
123	20240408	150914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6630	-470	5	-6.62	9644922620	1417194	102.97	6960	7040	6570	9230	4970	7100	6805.53	0.90	0	-27126	7480	7290	7130	6940	6780	7210	6860	81	2130	500	4970	10	1	16216380	1075	66.97	3.20	12	8.74	99.00	2069.00	8300	20240402	-20.12	4820	20231024	37.55	8300	-20.12	20240402	5090	30.26	20240102	8300	-20.12	20240402	4820	37.55	20231024	3.89	N	263800	500	81 억		146187	N	N	0	N	00	N
124	20240408	140913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6670	-430	5	-6.06	8695427370	1273850	92.55	6960	7040	6640	9230	4970	7100	6825.98	0.90	0	-49775	7480	7290	7130	6940	6780	7210	6860	81	2130	500	4970	10	1	16216380	1082	67.37	3.22	12	7.86	99.00	2069.00	8300	20240402	-19.64	4820	20231024	38.38	8300	-19.64	20240402	5090	31.04	20240102	8300	-19.64	20240402	4820	38.38	20231024	3.89	N	263800	500	81 억		146187	N	N	0	N	00	N
125	20240408	130908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6720	-380	5	-5.35	4038836400	593248	43.10	6960	7010	6650	9230	4970	7100	6807.74	0.90	0	11348	7480	7290	7130	6940	6780	7210	6860	81	2130	500	4970	10	1	16216380	1090	67.88	3.25	12	3.66	99.00	2069.00	8300	20240402	-19.04	4820	20231024	39.42	8300	-19.04	20240402	5090	32.02	20240102	8300	-19.04	20240402	4820	39.42	20231024	3.89	N	263800	500	81 억		146187	N	N	0	N	00	N
126	20240408	120914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6670	-430	5	-6.06	3748149850	549797	39.95	6960	7010	6650	9230	4970	7100	6817.05	0.90	0	24696	7480	7290	7130	6940	6780	7210	6860	81	2130	500	4970	10	1	16216380	1082	67.37	3.22	12	3.39	99.00	2069.00	8300	20240402	-19.64	4820	20231024	38.38	8300	-19.64	20240402	5090	31.04	20240102	8300	-19.64	20240402	4820	38.38	20231024	3.89	N	263800	500	81 억		146187	N	N	0	N	00	N
127	20240408	110916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6740	-360	5	-5.07	3095197610	452355	32.87	6960	7010	6720	9230	4970	7100	6842.10	0.90	0	18627	7480	7290	7130	6940	6780	7210	6860	81	2130	500	4970	10	1	16216380	1093	68.08	3.26	12	2.79	99.00	2069.00	8300	20240402	-18.80	4820	20231024	39.83	8300	-18.80	20240402	5090	32.42	20240102	8300	-18.80	20240402	4820	39.83	20231024	3.89	N	263800	500	81 억		146187	N	N	0	N	00	N
128	20240408	100905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6790	-310	5	-4.37	2261514480	329151	23.92	6960	7010	6770	9230	4970	7100	6870.37	0.90	0	28934	7480	7290	7130	6940	6780	7210	6860	81	2130	500	4970	10	1	16216380	1101	68.59	3.28	12	2.03	99.00	2069.00	8300	20240402	-18.19	4820	20231024	40.87	8300	-18.19	20240402	5090	33.40	20240102	8300	-18.19	20240402	4820	40.87	20231024	3.89	N	263800	500	81 억		146187	N	N	0	N	00	N
129	20240408	090914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6910	-190	5	-2.68	861496650	124144	9.02	6960	7010	6890	9230	4970	7100	6938.79	0.90	0	7498	7480	7290	7130	6940	6780	7210	6860	81	2130	500	4970	10	1	16216380	1121	69.80	3.34	12	0.77	99.00	2069.00	8300	20240402	-16.75	4820	20231024	43.36	8300	-16.75	20240402	5090	35.76	20240102	8300	-16.75	20240402	4820	43.36	20231024	3.89	N	263800	500	81 억		146187	N	N	0	N	00	N
130	20240405	160912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7100	-500	5	-6.58	9330594970	1312390	50.44	7280	7320	6970	9880	5320	7600	7108.76	0.37	0	87057	7860	7730	7500	7370	7140	7795	7435	81	2280	500	5320	10	1	16216380	1151	71.72	3.43	12	8.09	99.00	2069.00	8300	20240402	-14.46	4820	20231024	47.30	8300	-14.46	20240402	5090	39.49	20240102	8300	-14.46	20240402	4820	47.30	20231024	4.70	N	263800	500	81 억		60052	N	N	0	N	00	N
131	20240405	150906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7080	-520	5	-6.84	8810142070	1239083	47.63	7280	7320	6970	9880	5320	7600	7109.29	0.37	0	84573	7860	7730	7500	7370	7140	7795	7435	81	2280	500	5320	10	1	16216380	1148	71.52	3.42	12	7.64	99.00	2069.00	8300	20240402	-14.70	4820	20231024	46.89	8300	-14.70	20240402	5090	39.10	20240102	8300	-14.70	20240402	4820	46.89	20231024	4.70	N	263800	500	81 억		60052	N	N	0	N	00	N
132	20240405	140906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7000	-600	5	-7.89	7836558420	1100977	42.32	7280	7320	6970	9880	5320	7600	7116.80	0.37	0	55313	7860	7730	7500	7370	7140	7795	7435	81	2280	500	5320	10	1	16216380	1135	70.71	3.38	12	6.79	99.00	2069.00	8300	20240402	-15.66	4820	20231024	45.23	8300	-15.66	20240402	5090	37.52	20240102	8300	-15.66	20240402	4820	45.23	20231024	4.70	N	263800	500	81 억		60052	N	N	0	N	00	N
133	20240405	130903	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7040	-560	5	-7.37	7305733190	1025211	39.41	7280	7320	6970	9880	5320	7600	7125.00	0.37	0	35202	7860	7730	7500	7370	7140	7795	7435	81	2280	500	5320	10	1	16216380	1142	71.11	3.40	12	6.32	99.00	2069.00	8300	20240402	-15.18	4820	20231024	46.06	8300	-15.18	20240402	5090	38.31	20240102	8300	-15.18	20240402	4820	46.06	20231024	4.70	N	263800	500	81 억		60052	N	N	0	N	00	N
134	20240405	120906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7080	-520	5	-6.84	6938163000	972994	37.40	7280	7320	6970	9880	5320	7600	7129.61	0.37	0	36150	7860	7730	7500	7370	7140	7795	7435	81	2280	500	5320	10	1	16216380	1148	71.52	3.42	12	6.00	99.00	2069.00	8300	20240402	-14.70	4820	20231024	46.89	8300	-14.70	20240402	5090	39.10	20240102	8300	-14.70	20240402	4820	46.89	20231024	4.70	N	263800	500	81 억		60052	N	N	0	N	00	N
135	20240405	110912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7040	-560	5	-7.37	6451675720	904155	34.75	7280	7320	6970	9880	5320	7600	7134.38	0.37	0	43830	7860	7730	7500	7370	7140	7795	7435	81	2280	500	5320	10	1	16216380	1142	71.11	3.40	12	5.58	99.00	2069.00	8300	20240402	-15.18	4820	20231024	46.06	8300	-15.18	20240402	5090	38.31	20240102	8300	-15.18	20240402	4820	46.06	20231024	4.70	N	263800	500	81 억		60052	N	N	0	N	00	N
136	20240405	100753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7100	-500	5	-6.58	4790107600	668207	25.68	7280	7320	7060	9880	5320	7600	7167.09	0.37	0	33278	7860	7730	7500	7370	7140	7795	7435	81	2280	500	5320	10	1	16216380	1151	71.72	3.43	12	4.12	99.00	2069.00	8300	20240402	-14.46	4820	20231024	47.30	8300	-14.46	20240402	5090	39.49	20240102	8300	-14.46	20240402	4820	47.30	20231024	4.70	N	263800	500	81 억		60052	N	N	0	N	00	N
137	20240405	090854	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7150	-450	5	-5.92	2701820290	376328	14.46	7280	7320	7060	9880	5320	7600	7176.81	0.37	0	-27464	7860	7730	7500	7370	7140	7795	7435	81	2280	500	5320	10	1	16216380	1159	72.22	3.46	12	2.32	99.00	2069.00	8300	20240402	-13.86	4820	20231024	48.34	8300	-13.86	20240402	5090	40.47	20240102	8300	-13.86	20240402	4820	48.34	20231024	4.70	N	263800	500	81 억		60052	N	N	0	N	00	N
138	20240404	160853	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7600	110	2	1.47	14784233180	1973096	38.88	7350	7630	7270	9730	5250	7490	7492.78	0.68	0	-50231	8436	7962	7586	7112	6736	7775	6925	81	2240	500	5240	10	1	16216380	1232	76.77	3.67	12	12.17	99.00	2069.00	8300	20240402	-8.43	4820	20231024	57.68	8300	-8.43	20240402	5090	49.31	20240102	8300	-8.43	20240402	4820	57.68	20231024	3.69	N	263800	500	81 억		110206	N	N	0	N	00	N
139	20240404	150851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7550	60	2	0.80	13402070030	1790355	35.28	7350	7630	7270	9730	5250	7490	7485.70	0.68	0	-8938	8436	7962	7586	7112	6736	7775	6925	81	2240	500	5240	10	1	16216380	1224	76.26	3.65	12	11.04	99.00	2069.00	8300	20240402	-9.04	4820	20231024	56.64	8300	-9.04	20240402	5090	48.33	20240102	8300	-9.04	20240402	4820	56.64	20231024	3.69	N	263800	500	81 억		110206	N	N	0	N	00	N
140	20240404	140856	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7480	-10	5	-0.13	10410726630	1393525	27.46	7350	7600	7270	9730	5250	7490	7470.78	0.68	0	-4732	8436	7962	7586	7112	6736	7775	6925	81	2240	500	5240	10	1	16216380	1213	75.56	3.62	12	8.59	99.00	2069.00	8300	20240402	-9.88	4820	20231024	55.19	8300	-9.88	20240402	5090	46.95	20240102	8300	-9.88	20240402	4820	55.19	20231024	3.69	N	263800	500	81 억		110206	N	N	0	N	00	N
141	20240404	130845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7540	50	2	0.67	9611068750	1286922	25.36	7350	7600	7270	9730	5250	7490	7468.25	0.68	0	16596	8436	7962	7586	7112	6736	7775	6925	81	2240	500	5240	10	1	16216380	1223	76.16	3.64	12	7.94	99.00	2069.00	8300	20240402	-9.16	4820	20231024	56.43	8300	-9.16	20240402	5090	48.13	20240102	8300	-9.16	20240402	4820	56.43	20231024	3.69	N	263800	500	81 억		110206	N	N	0	N	00	N
142	20240404	120851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7420	-70	5	-0.93	8985211820	1203453	23.71	7350	7600	7270	9730	5250	7490	7466.18	0.68	0	15388	8436	7962	7586	7112	6736	7775	6925	81	2240	500	5240	10	1	16216380	1203	74.95	3.59	12	7.42	99.00	2069.00	8300	20240402	-10.60	4820	20231024	53.94	8300	-10.60	20240402	5090	45.78	20240102	8300	-10.60	20240402	4820	53.94	20231024	3.69	N	263800	500	81 억		110206	N	N	0	N	00	N
143	20240404	110853	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7520	30	2	0.40	8361482710	1120162	22.07	7350	7600	7270	9730	5250	7490	7464.52	0.68	0	15095	8436	7962	7586	7112	6736	7775	6925	81	2240	500	5240	10	1	16216380	1219	75.96	3.63	12	6.91	99.00	2069.00	8300	20240402	-9.40	4820	20231024	56.02	8300	-9.40	20240402	5090	47.74	20240102	8300	-9.40	20240402	4820	56.02	20231024	3.69	N	263800	500	81 억		110206	N	N	0	N	00	N
144	20240404	100851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7370	-120	5	-1.60	6815701590	913171	17.99	7350	7600	7270	9730	5250	7490	7463.76	0.68	0	-10085	8436	7962	7586	7112	6736	7775	6925	81	2240	500	5240	10	1	16216380	1195	74.44	3.56	12	5.63	99.00	2069.00	8300	20240402	-11.20	4820	20231024	52.90	8300	-11.20	20240402	5090	44.79	20240102	8300	-11.20	20240402	4820	52.90	20231024	3.69	N	263800	500	81 억		110206	N	N	0	N	00	N
145	20240404	090853	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	40	2	0.53	1946023970	263738	5.20	7350	7550	7270	9730	5250	7490	7378.44	0.68	0	24779	8436	7962	7586	7112	6736	7775	6925	81	2240	500	5240	10	1	16216380	1221	76.06	3.64	12	1.63	99.00	2069.00	8300	20240402	-9.28	4820	20231024	56.22	8300	-9.28	20240402	5090	47.94	20240102	8300	-9.28	20240402	4820	56.22	20231024	3.69	N	263800	500	81 억		110206	N	N	0	N	00	N
146	20240403	160851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7490	-140	5	-1.83	37748559040	4915608	43.00	8000	8060	7210	9910	5350	7630	7679.64	1.06	0	-92607	8610	8120	7810	7320	7010	7965	7165	81	2280	500	5340	10	1	16216380	1215	75.66	3.62	12	30.31	99.00	2069.00	8300	20240402	-9.76	4820	20231024	55.39	8300	-9.76	20240402	5090	47.15	20240102	8300	-9.76	20240402	4820	55.39	20231024	3.95	N	263800	500	81 억		172037	N	N	0	N	00	N
147	20240403	150850	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7300	-330	5	-4.33	35519697260	4616636	40.38	8000	8060	7210	9910	5350	7630	7693.85	1.06	0	-50371	8610	8120	7810	7320	7010	7965	7165	81	2280	500	5340	10	1	16216380	1184	73.74	3.53	12	28.47	99.00	2069.00	8300	20240402	-12.05	4820	20231024	51.45	8300	-12.05	20240402	5090	43.42	20240102	8300	-12.05	20240402	4820	51.45	20231024	3.95	N	263800	500	81 억		172037	N	N	0	N	00	N
148	20240403	140841	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7390	-240	5	-3.15	33789056530	4379104	38.30	8000	8060	7250	9910	5350	7630	7715.98	1.06	0	-82449	8610	8120	7810	7320	7010	7965	7165	81	2280	500	5340	10	1	16216380	1198	74.65	3.57	12	27.00	99.00	2069.00	8300	20240402	-10.96	4820	20231024	53.32	8300	-10.96	20240402	5090	45.19	20240102	8300	-10.96	20240402	4820	53.32	20231024	3.95	N	263800	500	81 억		172037	N	N	0	N	00	N
149	20240403	130846	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7330	-300	5	-3.93	32910509680	4260156	37.26	8000	8060	7250	9910	5350	7630	7725.19	1.06	0	-90374	8610	8120	7810	7320	7010	7965	7165	81	2280	500	5340	10	1	16216380	1189	74.04	3.54	12	26.27	99.00	2069.00	8300	20240402	-11.69	4820	20231024	52.07	8300	-11.69	20240402	5090	44.01	20240102	8300	-11.69	20240402	4820	52.07	20231024	3.95	N	263800	500	81 억		172037	N	N	0	N	00	N
150	20240403	120842	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7370	-260	5	-3.41	31115805790	4014827	35.12	8000	8060	7320	9910	5350	7630	7750.23	1.06	0	-125548	8610	8120	7810	7320	7010	7965	7165	81	2280	500	5340	10	1	16216380	1195	74.44	3.56	12	24.76	99.00	2069.00	8300	20240402	-11.20	4820	20231024	52.90	8300	-11.20	20240402	5090	44.79	20240102	8300	-11.20	20240402	4820	52.90	20231024	3.95	N	263800	500	81 억		172037	N	N	0	N	00	N
151	20240403	110846	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7540	-90	5	-1.18	29691520210	3823593	33.45	8000	8060	7320	9910	5350	7630	7765.35	1.06	0	-109689	8610	8120	7810	7320	7010	7965	7165	81	2280	500	5340	10	1	16216380	1223	76.16	3.64	12	23.58	99.00	2069.00	8300	20240402	-9.16	4820	20231024	56.43	8300	-9.16	20240402	5090	48.13	20240102	8300	-9.16	20240402	4820	56.43	20231024	3.95	N	263800	500	81 억		172037	N	N	0	N	00	N
152	20240403	100845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7420	-210	5	-2.75	27381202130	3515476	30.75	8000	8060	7320	9910	5350	7630	7788.76	1.06	0	-118226	8610	8120	7810	7320	7010	7965	7165	81	2280	500	5340	10	1	16216380	1203	74.95	3.59	12	21.68	99.00	2069.00	8300	20240402	-10.60	4820	20231024	53.94	8300	-10.60	20240402	5090	45.78	20240102	8300	-10.60	20240402	4820	53.94	20231024	3.95	N	263800	500	81 억		172037	N	N	0	N	00	N
153	20240403	090846	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	140	2	1.83	12022322120	1513898	13.24	8000	8060	7770	9910	5350	7630	7941.32	1.06	0	-140369	8610	8120	7810	7320	7010	7965	7165	81	2280	500	5340	10	1	16216380	1260	78.48	3.76	12	9.34	99.00	2069.00	8300	20240402	-6.39	4820	20231024	61.20	8300	-6.39	20240402	5090	52.65	20240102	8300	-6.39	20240402	4820	61.20	20231024	3.95	N	263800	500	81 억		172037	N	N	0	N	00	N
154	20240402	160834	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7630	0	3	0.00	79375698770	10041961	50.87	8170	8300	7500	9910	5350	7630	7904.48	0.25	0	62332	8643	8136	7123	6616	5603	8390	6870	81	2280	500	5340	10	1	16216380	1237	77.07	3.69	12	61.92	99.00	2069.00	8300	20240402	-8.07	4820	20231024	58.30	8300	-8.07	20240402	5090	49.90	20240102	8300	-8.07	20240402	4820	58.30	20231024	4.04	N	263800	500	81 억		39805	N	N	0	N	00	N
155	20240402	150841	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7660	30	2	0.39	77186080870	9755817	49.42	8170	8300	7500	9910	5350	7630	7911.80	0.25	0	69692	8643	8136	7123	6616	5603	8390	6870	81	2280	500	5340	10	1	16216380	1242	77.37	3.70	12	60.16	99.00	2069.00	8300	20240402	-7.71	4820	20231024	58.92	8300	-7.71	20240402	5090	50.49	20240102	8300	-7.71	20240402	4820	58.92	20231024	4.04	N	263800	500	81 억		39805	N	N	0	N	00	N
156	20240402	140844	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7690	60	2	0.79	75097660100	9482958	48.04	8170	8300	7500	9910	5350	7630	7919.22	0.25	0	65726	8643	8136	7123	6616	5603	8390	6870	81	2280	500	5340	10	1	16216380	1247	77.68	3.72	12	58.48	99.00	2069.00	8300	20240402	-7.35	4820	20231024	59.54	8300	-7.35	20240402	5090	51.08	20240102	8300	-7.35	20240402	4820	59.54	20231024	4.04	N	263800	500	81 억		39805	N	N	0	N	00	N
157	20240402	130831	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7600	-30	5	-0.39	70325765660	8856755	44.87	8170	8300	7560	9910	5350	7630	7940.35	0.25	0	44486	8643	8136	7123	6616	5603	8390	6870	81	2280	500	5340	10	1	16216380	1232	76.77	3.67	12	54.62	99.00	2069.00	8300	20240402	-8.43	4820	20231024	57.68	8300	-8.43	20240402	5090	49.31	20240102	8300	-8.43	20240402	4820	57.68	20231024	4.04	N	263800	500	81 억		39805	N	N	0	N	00	N
158	20240402	120829	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7710	80	2	1.05	66281325820	8326542	42.18	8170	8300	7640	9910	5350	7630	7960.25	0.25	0	-13623	8643	8136	7123	6616	5603	8390	6870	81	2280	500	5340	10	1	16216380	1250	77.88	3.73	12	51.35	99.00	2069.00	8300	20240402	-7.11	4820	20231024	59.96	8300	-7.11	20240402	5090	51.47	20240102	8300	-7.11	20240402	4820	59.96	20231024	4.04	N	263800	500	81 억		39805	N	N	0	N	00	N
159	20240402	110832	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7740	110	2	1.44	64201310350	8056567	40.82	8170	8300	7640	9910	5350	7630	7968.82	0.25	0	-35293	8643	8136	7123	6616	5603	8390	6870	81	2280	500	5340	10	1	16216380	1255	78.18	3.74	12	49.68	99.00	2069.00	8300	20240402	-6.75	4820	20231024	60.58	8300	-6.75	20240402	5090	52.06	20240102	8300	-6.75	20240402	4820	60.58	20231024	4.04	N	263800	500	81 억		39805	N	N	0	N	00	N
160	20240402	100834	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7700	70	2	0.92	59582830870	7457878	37.78	8170	8300	7640	9910	5350	7630	7989.25	0.25	0	-68417	8643	8136	7123	6616	5603	8390	6870	81	2280	500	5340	10	1	16216380	1249	77.78	3.72	12	45.99	99.00	2069.00	8300	20240402	-7.23	4820	20231024	59.75	8300	-7.23	20240402	5090	51.28	20240102	8300	-7.23	20240402	4820	59.75	20231024	4.04	N	263800	500	81 억		39805	N	N	0	N	00	N
161	20240402	090832	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	8080	450	2	5.90	31712934540	3914976	19.83	8170	8300	7940	9910	5350	7630	8100.42	0.25	0	-73600	8643	8136	7123	6616	5603	8390	6870	81	2280	500	5340	10	1	16216380	1310	81.62	3.91	12	24.14	99.00	2069.00	8300	20240402	-2.65	4820	20231024	67.63	8300	-2.65	20240402	5090	58.74	20240102	8300	-2.65	20240402	4820	67.63	20231024	4.04	N	263800	500	81 억		39805	N	N	0	N	00	N
162	20240401	160831	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7630	1760	1	29.98	140270203220	19729635	4041.09	6340	7630	6110	7630	4110	5870	7109.58	0.84	0	-6275	6036	5952	5816	5732	5596	5995	5775	81	1760	500	4100	10	1	16216380	1237	77.07	3.69	12	121.66	99.00	2069.00	8230	20230327	-7.29	4820	20231024	58.30	7630	0.00	20240401	5090	49.90	20240102	7630	0.00	20240401	4820	58.30	20231024	4.00	N	263800	500	81 억		135981	N	N	0	N	00	N
163	20240401	150832	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7630	1760	1	29.98	140108493000	19708441	4036.75	6340	7630	6110	7630	4110	5870	7109.06	0.84	0	-6275	6036	5952	5816	5732	5596	5995	5775	81	1760	500	4100	10	1	16216380	1237	77.07	3.69	12	121.53	99.00	2069.00	8230	20230327	-7.29	4820	20231024	58.30	7630	0.00	20240401	5090	49.90	20240102	7630	0.00	20240401	4820	58.30	20231024	4.00	N	263800	500	81 억		135981	N	N	0	N	00	N
164	20240401	140828	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7330	1460	2	24.87	125568285860	17773063	3640.34	6340	7580	6110	7630	4110	5870	7065.09	0.84	0	-20824	6036	5952	5816	5732	5596	5995	5775	81	1760	500	4100	10	1	16216380	1189	74.04	3.54	12	109.60	99.00	2069.00	8230	20230327	-10.94	4820	20231024	52.07	7580	-3.30	20240401	5090	44.01	20240102	7580	-3.30	20240401	4820	52.07	20231024	4.00	N	263800	500	81 억		135981	N	N	0	N	00	N
165	20240401	130825	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	7440	1570	2	26.75	117333884880	16656179	3411.57	6340	7580	6110	7630	4110	5870	7044.47	0.84	0	-13607	6036	5952	5816	5732	5596	5995	5775	81	1760	500	4100	10	1	16216380	1206	75.15	3.60	12	102.71	99.00	2069.00	8230	20230327	-9.60	4820	20231024	54.36	7580	-1.85	20240401	5090	46.17	20240102	7580	-1.85	20240401	4820	54.36	20231024	4.00	N	263800	500	81 억		135981	N	N	0	N	00	N
166	20240401	120832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7200	1330	2	22.66	89228268820	12842420	2630.43	6340	7280	6110	7630	4110	5870	6947.93	0.84	0	-92907	6036	5952	5816	5732	5596	5995	5775	81	1760	500	4100	10	1	16216380	1168	72.73	3.48	12	79.19	99.00	2069.00	8230	20230327	-12.52	4820	20231024	49.38	7280	-1.10	20240401	5090	41.45	20240102	7360	-2.17	20230404	4820	49.38	20231024	4.00	N	263800	500	81 억		135981	N	N	0	N	00	N
167	20240401	110830	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7000	1130	2	19.25	72244333060	10462249	2142.91	6340	7190	6110	7630	4110	5870	6905.24	0.84	0	-103674	6036	5952	5816	5732	5596	5995	5775	81	1760	500	4100	10	1	16216380	1135	70.71	3.38	12	64.52	99.00	2069.00	8230	20230327	-14.95	4820	20231024	45.23	7190	-2.64	20240401	5090	37.52	20240102	7360	-4.89	20230404	4820	45.23	20231024	4.00	N	263800	500	81 억		135981	N	N	0	N	00	N
168	20240401	100827	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7040	1170	2	19.93	59106419230	8577376	1756.85	6340	7190	6110	7630	4110	5870	6890.97	0.84	0	-103491	6036	5952	5816	5732	5596	5995	5775	81	1760	500	4100	10	1	16216380	1142	71.11	3.40	12	52.89	99.00	2069.00	8230	20230327	-14.46	4820	20231024	46.06	7190	-2.09	20240401	5090	38.31	20240102	7360	-4.35	20230404	4820	46.06	20231024	4.00	N	263800	500	81 억		135981	N	N	0	N	00	N
169	20240401	090826	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	6820	950	2	16.18	16045319350	2372743	485.99	6340	6970	6110	7630	4110	5870	6762.35	0.84	0	-97726	6036	5952	5816	5732	5596	5995	5775	81	1760	500	4100	10	1	16216380	1106	68.89	3.30	12	14.63	99.00	2069.00	8230	20230327	-17.13	4820	20231024	41.49	6970	-2.15	20240401	5090	33.99	20240102	7360	-7.34	20230404	4820	41.49	20231024	4.00	N	263800	500	81 억		135981	N	N	0	N	00	N