KissMeData/038460/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5540	440	2	8.63	58331331210	10492711	261.00	5100	5910	5020	6630	3570	5100	5559.87	3.74	0	235230	5506	5302	5086	4882	4666	5405	4985	115	1530	500	3570	10	1	22920445	1270	6.59	1.03	12	45.78	841.00	5385.00	6530	20240422	-15.16	2925	20231020	89.40	6530	-15.16	20240422	3045	81.94	20240229	6530	-15.16	20240422	2925	89.40	20231020	5.77	N	038460	500	114 억	857516	N	N	N	N
3	20240430	150458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	330	2	6.47	56431149410	10146523	252.39	5100	5910	5020	6630	3570	5100	5562.21	3.74	0	259358	5506	5302	5086	4882	4666	5405	4985	115	1530	500	3570	10	1	22920445	1245	6.46	1.01	12	44.27	841.00	5385.00	6530	20240422	-16.85	2925	20231020	85.64	6530	-16.85	20240422	3045	78.33	20240229	6530	-16.85	20240422	2925	85.64	20231020	5.77	N	038460	500	114 억	857516	N	N	N	N
4	20240430	140458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5480	380	2	7.45	54416701550	9776003	243.18	5100	5910	5020	6630	3570	5100	5566.96	3.74	0	211367	5506	5302	5086	4882	4666	5405	4985	115	1530	500	3570	10	1	22920445	1256	6.52	1.02	12	42.65	841.00	5385.00	6530	20240422	-16.08	2925	20231020	87.35	6530	-16.08	20240422	3045	79.97	20240229	6530	-16.08	20240422	2925	87.35	20231020	5.77	N	038460	500	114 억	857516	N	N	N	N
5	20240430	130457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5480	380	2	7.45	52155829490	9364945	232.95	5100	5910	5020	6630	3570	5100	5569.90	3.74	0	65146	5506	5302	5086	4882	4666	5405	4985	115	1530	500	3570	10	1	22920445	1256	6.52	1.02	12	40.86	841.00	5385.00	6530	20240422	-16.08	2925	20231020	87.35	6530	-16.08	20240422	3045	79.97	20240229	6530	-16.08	20240422	2925	87.35	20231020	5.77	N	038460	500	114 억	857516	N	N	N	N
6	20240430	120458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5450	350	2	6.86	50219288150	9011399	224.16	5100	5910	5020	6630	3570	5100	5573.53	3.74	0	10860	5506	5302	5086	4882	4666	5405	4985	115	1530	500	3570	10	1	22920445	1249	6.48	1.01	12	39.32	841.00	5385.00	6530	20240422	-16.54	2925	20231020	86.32	6530	-16.54	20240422	3045	78.98	20240229	6530	-16.54	20240422	2925	86.32	20231020	5.77	N	038460	500	114 억	857516	N	N	N	N
7	20240430	110457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5610	510	2	10.00	25815016150	4726339	117.57	5100	5650	5020	6630	3570	5100	5462.93	3.74	0	86709	5506	5302	5086	4882	4666	5405	4985	115	1530	500	3570	10	1	22920445	1286	6.67	1.04	12	20.62	841.00	5385.00	6530	20240422	-14.09	2925	20231020	91.79	6530	-14.09	20240422	3045	84.24	20240229	6530	-14.09	20240422	2925	91.79	20231020	5.77	N	038460	500	114 억	857516	N	N	N	N
8	20240430	100455	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5360	260	2	5.10	8675102820	1632746	40.61	5100	5440	5020	6630	3570	5100	5314.88	3.74	0	165523	5506	5302	5086	4882	4666	5405	4985	115	1530	500	3570	10	1	22920445	1229	6.37	1.00	12	7.12	841.00	5385.00	6530	20240422	-17.92	2925	20231020	83.25	6530	-17.92	20240422	3045	76.03	20240229	6530	-17.92	20240422	2925	83.25	20231020	5.77	N	038460	500	114 억	857516	N	N	N	N
9	20240430	090504	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5120	20	2	0.39	797533440	156213	3.89	5100	5170	5020	6630	3570	5100	5105.91	3.74	0	-3389	5506	5302	5086	4882	4666	5405	4985	115	1530	500	3570	10	1	22920445	1174	6.09	0.95	12	0.68	841.00	5385.00	6530	20240422	-21.59	2925	20231020	75.04	6530	-21.59	20240422	3045	68.14	20240229	6530	-21.59	20240422	2925	75.04	20231020	5.77	N	038460	500	114 억	857516	N	N	N	N
10	20240429	160444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5100	115	2	2.31	20240460620	3933275	18.59	4965	5290	4870	6480	3490	4985	5147.20	2.35	0	348806	5755	5370	4955	4570	4155	5562	4762	115	1495	500	3480	10	1	22920445	1169	6.06	0.95	12	17.16	841.00	5385.00	6530	20240422	-21.90	2925	20231020	74.36	6530	-21.90	20240422	3045	67.49	20240229	6530	-21.90	20240422	2925	74.36	20231020	5.55	N	038460	500	114 억	538978	N	N	N	N
11	20240429	150456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5150	165	2	3.31	19414243500	3771683	17.83	4965	5290	4870	6480	3490	4985	5148.66	2.35	0	336035	5755	5370	4955	4570	4155	5562	4762	115	1495	500	3480	10	1	22920445	1180	6.12	0.96	12	16.46	841.00	5385.00	6530	20240422	-21.13	2925	20231020	76.07	6530	-21.13	20240422	3045	69.13	20240229	6530	-21.13	20240422	2925	76.07	20231020	5.55	N	038460	500	114 억	538978	N	N	N	N
12	20240429	140441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5200	215	2	4.31	18335527680	3562657	16.84	4965	5290	4870	6480	3490	4985	5147.94	2.35	0	315686	5755	5370	4955	4570	4155	5562	4762	115	1495	500	3480	10	1	22920445	1192	6.18	0.97	12	15.54	841.00	5385.00	6530	20240422	-20.37	2925	20231020	77.78	6530	-20.37	20240422	3045	70.77	20240229	6530	-20.37	20240422	2925	77.78	20231020	5.55	N	038460	500	114 억	538978	N	N	N	N
13	20240429	130456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5170	185	2	3.71	17192617650	3343789	15.81	4965	5290	4870	6480	3490	4985	5143.06	2.35	0	311761	5755	5370	4955	4570	4155	5562	4762	115	1495	500	3480	10	1	22920445	1185	6.15	0.96	12	14.59	841.00	5385.00	6530	20240422	-20.83	2925	20231020	76.75	6530	-20.83	20240422	3045	69.79	20240229	6530	-20.83	20240422	2925	76.75	20231020	5.55	N	038460	500	114 억	538978	N	N	N	N
14	20240429	120454	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5270	285	2	5.72	15833627380	3082842	14.57	4965	5290	4870	6480	3490	4985	5137.52	2.35	0	274362	5755	5370	4955	4570	4155	5562	4762	115	1495	500	3480	10	1	22920445	1208	6.27	0.98	12	13.45	841.00	5385.00	6530	20240422	-19.30	2925	20231020	80.17	6530	-19.30	20240422	3045	73.07	20240229	6530	-19.30	20240422	2925	80.17	20231020	5.55	N	038460	500	114 억	538978	N	N	N	N
15	20240429	110443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5150	165	2	3.31	13328856000	2604136	12.31	4965	5280	4870	6480	3490	4985	5119.88	2.35	0	179947	5755	5370	4955	4570	4155	5562	4762	115	1495	500	3480	10	1	22920445	1180	6.12	0.96	12	11.36	841.00	5385.00	6530	20240422	-21.13	2925	20231020	76.07	6530	-21.13	20240422	3045	69.13	20240229	6530	-21.13	20240422	2925	76.07	20231020	5.55	N	038460	500	114 억	538978	N	N	N	N
16	20240429	100455	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5160	175	2	3.51	7573677220	1500715	7.09	4965	5180	4870	6480	3490	4985	5047.96	2.35	0	129456	5755	5370	4955	4570	4155	5562	4762	115	1495	500	3480	10	1	22920445	1183	6.14	0.96	12	6.55	841.00	5385.00	6530	20240422	-20.98	2925	20231020	76.41	6530	-20.98	20240422	3045	69.46	20240229	6530	-20.98	20240422	2925	76.41	20231020	5.55	N	038460	500	114 억	538978	N	N	N	N
17	20240429	090456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4935	-50	5	-1.00	1435751215	289982	1.37	4965	4995	4900	6480	3490	4985	4947.32	2.35	0	-23822	5755	5370	4955	4570	4155	5562	4762	115	1495	500	3480	5	1	22920445	1131	5.87	0.92	12	1.27	841.00	5385.00	6530	20240422	-24.43	2925	20231020	68.72	6530	-24.43	20240422	3045	62.07	20240229	6530	-24.43	20240422	2925	68.72	20231020	5.55	N	038460	500	114 억	538978	N	N	N	N
18	20240426	160454	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4985	480	2	10.65	106077324285	21001370	2229.95	4605	5340	4540	5850	3155	4505	5051.05	2.72	0	-149648	4745	4625	4565	4445	4385	4595	4415	115	1345	500	3150	5	1	22920445	1143	5.93	0.93	12	91.63	841.00	5385.00	6530	20240422	-23.66	2925	20231020	70.43	6530	-23.66	20240422	3045	63.71	20240229	6530	-23.66	20240422	2925	70.43	20231020	5.64	N	038460	500	114 억	624216	N	N	N	N
19	20240426	150454	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4985	480	2	10.65	104530888160	20690158	2196.90	4605	5340	4540	5850	3155	4505	5052.22	2.72	0	-193419	4745	4625	4565	4445	4385	4595	4415	115	1345	500	3150	5	1	22920445	1143	5.93	0.93	12	90.27	841.00	5385.00	6530	20240422	-23.66	2925	20231020	70.43	6530	-23.66	20240422	3045	63.71	20240229	6530	-23.66	20240422	2925	70.43	20231020	5.64	N	038460	500	114 억	624216	N	N	N	N
20	20240426	140452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5020	515	2	11.43	100095483980	19805350	2102.95	4605	5340	4540	5850	3155	4505	5053.98	2.72	0	-259335	4745	4625	4565	4445	4385	4595	4415	115	1345	500	3150	10	1	22920445	1151	5.97	0.93	12	86.41	841.00	5385.00	6530	20240422	-23.12	2925	20231020	71.62	6530	-23.12	20240422	3045	64.86	20240229	6530	-23.12	20240422	2925	71.62	20231020	5.64	N	038460	500	114 억	624216	N	N	N	N
21	20240426	130452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4945	440	2	9.77	86538976400	17152497	1821.27	4605	5340	4540	5850	3155	4505	5045.29	2.72	0	-263070	4745	4625	4565	4445	4385	4595	4415	115	1345	500	3150	5	1	22920445	1133	5.88	0.92	12	74.83	841.00	5385.00	6530	20240422	-24.27	2925	20231020	69.06	6530	-24.27	20240422	3045	62.40	20240229	6530	-24.27	20240422	2925	69.06	20231020	5.64	N	038460	500	114 억	624216	N	N	N	N
22	20240426	120452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5100	595	2	13.21	80823347840	16004650	1699.39	4605	5340	4540	5850	3155	4505	5050.02	2.72	0	-262601	4745	4625	4565	4445	4385	4595	4415	115	1345	500	3150	10	1	22920445	1169	6.06	0.95	12	69.83	841.00	5385.00	6530	20240422	-21.90	2925	20231020	74.36	6530	-21.90	20240422	3045	67.49	20240229	6530	-21.90	20240422	2925	74.36	20231020	5.64	N	038460	500	114 억	624216	N	N	N	N
23	20240426	110452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5260	755	2	16.76	65769007500	13043980	1385.02	4605	5340	4540	5850	3155	4505	5042.13	2.72	0	-260536	4745	4625	4565	4445	4385	4595	4415	115	1345	500	3150	10	1	22920445	1206	6.25	0.98	12	56.91	841.00	5385.00	6530	20240422	-19.45	2925	20231020	79.83	6530	-19.45	20240422	3045	72.74	20240229	6530	-19.45	20240422	2925	79.83	20231020	5.64	N	038460	500	114 억	624216	N	N	N	N
24	20240426	100452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5210	705	2	15.65	36213199050	7363444	781.86	4605	5240	4540	5850	3155	4505	4918.01	2.72	0	-197524	4745	4625	4565	4445	4385	4595	4415	115	1345	500	3150	10	1	22920445	1194	6.20	0.97	12	32.13	841.00	5385.00	6530	20240422	-20.21	2925	20231020	78.12	6530	-20.21	20240422	3045	71.10	20240229	6530	-20.21	20240422	2925	78.12	20231020	5.64	N	038460	500	114 억	624216	N	N	N	N
25	20240426	090454	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4645	140	2	3.11	1876791800	406595	43.17	4605	4665	4540	5850	3155	4505	4616.08	2.72	0	18129	4745	4625	4565	4445	4385	4595	4415	115	1345	500	3150	5	1	22920445	1065	5.52	0.86	12	1.77	841.00	5385.00	6530	20240422	-28.87	2925	20231020	58.80	6530	-28.87	20240422	3045	52.55	20240229	6530	-28.87	20240422	2925	58.80	20231020	5.64	N	038460	500	114 억	624216	N	N	N	N
26	20240425	160449	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4505	-105	5	-2.28	4048880180	887766	88.11	4550	4685	4505	5990	3230	4610	4560.91	3.16	311623	-3421	4766	4687	4601	4522	4436	4727	4562	115	1380	500	3220	5	1	22920445	1033	5.36	0.84	12	3.87	841.00	5385.00	6530	20240422	-31.01	2925	20231020	54.02	6530	-31.01	20240422	3045	47.95	20240229	6530	-31.01	20240422	2925	54.02	20231020	5.83	N	038460	500	114 억	723558	N	N	N	Y
27	20240425	150454	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4510	-100	5	-2.17	3517474885	769807	76.40	4550	4685	4510	5990	3230	4610	4569.28	3.16	311623	-5151	4766	4687	4601	4522	4436	4727	4562	115	1380	500	3220	5	1	22920445	1034	5.36	0.84	12	3.36	841.00	5385.00	6530	20240422	-30.93	2925	20231020	54.19	6530	-30.93	20240422	3045	48.11	20240229	6530	-30.93	20240422	2925	54.19	20231020	5.83	N	038460	500	114 억	723558	N	N	N	Y
28	20240425	140450	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4510	-100	5	-2.17	2878090865	628418	62.37	4550	4685	4510	5990	3230	4610	4579.89	3.16	311623	-4960	4766	4687	4601	4522	4436	4727	4562	115	1380	500	3220	5	1	22920445	1034	5.36	0.84	12	2.74	841.00	5385.00	6530	20240422	-30.93	2925	20231020	54.19	6530	-30.93	20240422	3045	48.11	20240229	6530	-30.93	20240422	2925	54.19	20231020	5.83	N	038460	500	114 억	723558	N	N	N	Y
29	20240425	130452	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4545	-65	5	-1.41	2480352965	540328	53.63	4550	4685	4530	5990	3230	4610	4590.45	3.16	311623	-4590	4766	4687	4601	4522	4436	4727	4562	115	1380	500	3220	5	1	22920445	1042	5.40	0.84	12	2.36	841.00	5385.00	6530	20240422	-30.40	2925	20231020	55.38	6530	-30.40	20240422	3045	49.26	20240229	6530	-30.40	20240422	2925	55.38	20231020	5.83	N	038460	500	114 억	723558	N	N	N	Y
30	20240425	120450	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4570	-40	5	-0.87	2260235705	491934	48.83	4550	4685	4530	5990	3230	4610	4594.59	3.16	311623	-4591	4766	4687	4601	4522	4436	4727	4562	115	1380	500	3220	5	1	22920445	1047	5.43	0.85	12	2.15	841.00	5385.00	6530	20240422	-30.02	2925	20231020	56.24	6530	-30.02	20240422	3045	50.08	20240229	6530	-30.02	20240422	2925	56.24	20231020	5.83	N	038460	500	114 억	723558	N	N	N	Y
31	20240425	110451	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4530	-80	5	-1.74	1931739325	419792	41.67	4550	4685	4530	5990	3230	4610	4601.65	3.16	311623	-4398	4766	4687	4601	4522	4436	4727	4562	115	1380	500	3220	5	1	22920445	1038	5.39	0.84	12	1.83	841.00	5385.00	6530	20240422	-30.63	2925	20231020	54.87	6530	-30.63	20240422	3045	48.77	20240229	6530	-30.63	20240422	2925	54.87	20231020	5.83	N	038460	500	114 억	723558	N	N	N	Y
32	20240425	100450	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4685	75	2	1.63	1350058865	291582	28.94	4550	4685	4550	5990	3230	4610	4630.13	3.16	311623	-4398	4766	4687	4601	4522	4436	4727	4562	115	1380	500	3220	5	1	22920445	1074	5.57	0.87	12	1.27	841.00	5385.00	6530	20240422	-28.25	2925	20231020	60.17	6530	-28.25	20240422	3045	53.86	20240229	6530	-28.25	20240422	2925	60.17	20231020	5.83	N	038460	500	114 억	723558	N	N	N	Y
33	20240425	090452	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4550	-60	5	-1.30	408506570	89779	8.91	4550	4550	4550	5990	3230	4610	4550.00	3.16	311623	-3146	4766	4687	4601	4522	4436	4727	4562	115	1380	500	3220	5	1	22920445	1043	5.41	0.84	12	0.39	841.00	5385.00	6530	20240422	-30.32	2925	20231020	55.56	6530	-30.32	20240422	3045	49.43	20240229	6530	-30.32	20240422	2925	55.56	20231020	5.83	N	038460	500	114 억	723558	N	N	N	Y
34	20240424	160449	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4610	145	2	3.25	4211343210	908916	44.86	4515	4680	4515	5800	3130	4465	4634.93	1.98	0	-40538	5011	4737	4561	4287	4111	4650	4200	107	1335	500	3120	5	1	21437123	988	5.48	0.86	12	4.24	841.00	5385.00	6530	20240422	-29.40	2925	20231020	57.61	6530	-29.40	20240422	3045	51.40	20240229	6530	-29.40	20240422	2925	57.61	20231020	5.96	N	038460	500	107 억	424978	N	N	N	Y
35	20240424	150449	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4610	145	2	3.25	3839159470	828182	40.87	4515	4680	4515	5800	3130	4465	4636.81	1.98	0	-39578	5011	4737	4561	4287	4111	4650	4200	107	1335	500	3120	5	1	21437123	988	5.48	0.86	12	3.86	841.00	5385.00	6530	20240422	-29.40	2925	20231020	57.61	6530	-29.40	20240422	3045	51.40	20240229	6530	-29.40	20240422	2925	57.61	20231020	5.96	N	038460	500	107 억	424978	N	N	N	Y
36	20240424	140448	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4630	165	2	3.70	3508146340	756447	37.33	4515	4680	4515	5800	3130	4465	4638.95	1.98	0	-39559	5011	4737	4561	4287	4111	4650	4200	107	1335	500	3120	5	1	21437123	993	5.51	0.86	12	3.53	841.00	5385.00	6530	20240422	-29.10	2925	20231020	58.29	6530	-29.10	20240422	3045	52.05	20240229	6530	-29.10	20240422	2925	58.29	20231020	5.96	N	038460	500	107 억	424978	N	N	N	Y
37	20240424	130454	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4675	210	2	4.70	3057890295	659503	32.55	4515	4680	4515	5800	3130	4465	4638.13	1.98	0	-39567	5011	4737	4561	4287	4111	4650	4200	107	1335	500	3120	5	1	21437123	1002	5.56	0.87	12	3.08	841.00	5385.00	6530	20240422	-28.41	2925	20231020	59.83	6530	-28.41	20240422	3045	53.53	20240229	6530	-28.41	20240422	2925	59.83	20231020	5.96	N	038460	500	107 억	424978	N	N	N	Y
38	20240424	120450	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4640	175	2	3.92	2676098630	577804	28.52	4515	4680	4515	5800	3130	4465	4633.12	1.98	0	-29999	5011	4737	4561	4287	4111	4650	4200	107	1335	500	3120	5	1	21437123	995	5.52	0.86	12	2.70	841.00	5385.00	6530	20240422	-28.94	2925	20231020	58.63	6530	-28.94	20240422	3045	52.38	20240229	6530	-28.94	20240422	2925	58.63	20231020	5.96	N	038460	500	107 억	424978	N	N	N	Y
39	20240424	110448	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4655	190	2	4.26	2203373650	475830	23.48	4515	4680	4515	5800	3130	4465	4632.56	1.98	0	-22404	5011	4737	4561	4287	4111	4650	4200	107	1335	500	3120	5	1	21437123	998	5.54	0.86	12	2.22	841.00	5385.00	6530	20240422	-28.71	2925	20231020	59.15	6530	-28.71	20240422	3045	52.87	20240229	6530	-28.71	20240422	2925	59.15	20231020	5.96	N	038460	500	107 억	424978	N	N	N	Y
40	20240424	100448	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4680	215	2	4.82	1632268095	352819	17.41	4515	4680	4515	5800	3130	4465	4628.96	1.98	0	-17199	5011	4737	4561	4287	4111	4650	4200	107	1335	500	3120	5	1	21437123	1003	5.56	0.87	12	1.65	841.00	5385.00	6530	20240422	-28.33	2925	20231020	60.00	6530	-28.33	20240422	3045	53.69	20240229	6530	-28.33	20240422	2925	60.00	20231020	5.96	N	038460	500	107 억	424978	N	N	N	Y
41	20240424	090449	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4515	50	2	1.12	295222935	65449	3.23	4515	4515	4515	5800	3130	4465	4515.00	1.98	0	-7080	5011	4737	4561	4287	4111	4650	4200	107	1335	500	3120	5	1	21437123	968	5.37	0.84	12	0.31	841.00	5385.00	6530	20240422	-30.86	2925	20231020	54.36	6530	-30.86	20240422	3045	48.28	20240229	6530	-30.86	20240422	2925	54.36	20231020	5.96	N	038460	500	107 억	424978	N	N	N	Y
42	20240423	160438	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4465	-885	5	-16.54	9080187185	1974921	7.14	4835	4835	4385	6950	3750	5350	4599.04	2.23	0	-90974	6943	6146	5733	4936	4523	5940	4730	107	1600	500	3740	5	1	21437123	957	5.31	0.83	12	9.21	841.00	5385.00	6530	20240422	-31.62	2925	20231020	52.65	6530	-31.62	20240422	3045	46.63	20240229	6530	-31.62	20240422	2925	52.65	20231020	5.88	N	038460	500	107 억	477447	N	N	N	Y
43	20240423	150448	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4525	-825	5	-15.42	8486212700	1841892	6.66	4835	4835	4385	6950	3750	5350	4607.31	2.23	0	-90667	6943	6146	5733	4936	4523	5940	4730	107	1600	500	3740	5	1	21437123	970	5.38	0.84	12	8.59	841.00	5385.00	6530	20240422	-30.70	2925	20231020	54.70	6530	-30.70	20240422	3045	48.60	20240229	6530	-30.70	20240422	2925	54.70	20231020	5.88	N	038460	500	107 억	477447	N	N	N	Y
44	20240423	140449	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4500	-850	5	-15.89	7975286075	1728730	6.25	4835	4835	4385	6950	3750	5350	4613.35	2.23	0	-84238	6943	6146	5733	4936	4523	5940	4730	107	1600	500	3740	5	1	21437123	965	5.35	0.84	12	8.06	841.00	5385.00	6530	20240422	-31.09	2925	20231020	53.85	6530	-31.09	20240422	3045	47.78	20240229	6530	-31.09	20240422	2925	53.85	20231020	5.88	N	038460	500	107 억	477447	N	N	N	Y
45	20240423	130446	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4385	-965	5	-18.04	7024445075	1517432	5.48	4835	4835	4385	6950	3750	5350	4629.14	2.23	0	-75558	6943	6146	5733	4936	4523	5940	4730	107	1600	500	3740	5	1	21437123	940	5.21	0.81	12	7.08	841.00	5385.00	6530	20240422	-32.85	2925	20231020	49.91	6530	-32.85	20240422	3045	44.01	20240229	6530	-32.85	20240422	2925	49.91	20231020	5.88	N	038460	500	107 억	477447	N	N	N	Y
46	20240423	120446	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4505	-845	5	-15.79	5680416825	1213822	4.39	4835	4835	4505	6950	3750	5350	4679.75	2.23	0	-66962	6943	6146	5733	4936	4523	5940	4730	107	1600	500	3740	5	1	21437123	966	5.36	0.84	12	5.66	841.00	5385.00	6530	20240422	-31.01	2925	20231020	54.02	6530	-31.01	20240422	3045	47.95	20240229	6530	-31.01	20240422	2925	54.02	20231020	5.88	N	038460	500	107 억	477447	N	N	N	Y
47	20240423	110445	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4640	-710	5	-13.27	4592952450	973727	3.52	4835	4835	4640	6950	3750	5350	4716.84	2.23	0	-58860	6943	6146	5733	4936	4523	5940	4730	107	1600	500	3740	5	1	21437123	995	5.52	0.86	12	4.54	841.00	5385.00	6530	20240422	-28.94	2925	20231020	58.63	6530	-28.94	20240422	3045	52.38	20240229	6530	-28.94	20240422	2925	58.63	20231020	5.88	N	038460	500	107 억	477447	N	N	N	Y
48	20240423	100447	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4660	-690	5	-12.90	3258735730	687459	2.48	4835	4835	4660	6950	3750	5350	4740.21	2.23	0	-37091	6943	6146	5733	4936	4523	5940	4730	107	1600	500	3740	5	1	21437123	999	5.54	0.87	12	3.21	841.00	5385.00	6530	20240422	-28.64	2925	20231020	59.32	6530	-28.64	20240422	3045	53.04	20240229	6530	-28.64	20240422	2925	59.32	20231020	5.88	N	038460	500	107 억	477447	N	N	N	Y
49	20240423	090447	59	100.00	KOSDAQ		정보기기	N	N	N	N	N	4835	-515	5	-9.63	1043833330	215885	0.78	4835	4835	4835	6950	3750	5350	4835.00	2.23	0	-650	6943	6146	5733	4936	4523	5940	4730	107	1600	500	3740	5	1	21437123	1036	5.75	0.90	12	1.01	841.00	5385.00	6530	20240422	-25.96	2925	20231020	65.30	6530	-25.96	20240422	3045	58.78	20240229	6530	-25.96	20240422	2925	65.30	20231020	5.88	N	038460	500	107 억	477447	N	N	N	Y
50	20240422	160446	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5350	20	2	0.38	165559045790	27182801	603.38	5650	6530	5320	6920	3740	5330	6091.39	1.24	0	207412	5943	5636	5293	4986	4643	5790	5140	107	1590	500	3730	10	1	21437123	1147	6.36	0.99	12	126.80	841.00	5385.00	6530	20240422	-18.07	2925	20231020	82.91	6530	-18.07	20240422	3045	75.70	20240229	6530	-18.07	20240422	2925	82.91	20231020	6.03	N	038460	500	107 억	266237	N	N	N	N
51	20240422	150444	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5410	80	2	1.50	161863489940	26494850	588.11	5650	6530	5380	6920	3740	5330	6109.25	1.24	0	74992	5943	5636	5293	4986	4643	5790	5140	107	1590	500	3730	10	1	21437123	1160	6.43	1.00	12	123.59	841.00	5385.00	6530	20240422	-17.15	2925	20231020	84.96	6530	-17.15	20240422	3045	77.67	20240229	6530	-17.15	20240422	2925	84.96	20231020	6.03	N	038460	500	107 억	266237	N	N	N	N
52	20240422	140445	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5500	170	2	3.19	157404906400	25679070	570.00	5650	6530	5440	6920	3740	5330	6129.71	1.24	0	-38714	5943	5636	5293	4986	4643	5790	5140	107	1590	500	3730	10	1	21437123	1179	6.54	1.02	12	119.79	841.00	5385.00	6530	20240422	-15.77	2925	20231020	88.03	6530	-15.77	20240422	3045	80.62	20240229	6530	-15.77	20240422	2925	88.03	20231020	6.03	N	038460	500	107 억	266237	N	N	N	N
53	20240422	130444	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	6040	710	2	13.32	141938735510	22954959	509.53	5650	6530	5580	6920	3740	5330	6183.37	1.24	0	-75023	5943	5636	5293	4986	4643	5790	5140	107	1590	500	3730	10	1	21437123	1295	7.18	1.12	12	107.08	841.00	5385.00	6530	20240422	-7.50	2925	20231020	106.50	6530	-7.50	20240422	3045	98.36	20240229	6530	-7.50	20240422	2925	106.50	20231020	6.03	N	038460	500	107 억	266237	N	N	N	N
54	20240422	120444	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	6060	730	2	13.70	138660570770	22414547	497.54	5650	6530	5580	6920	3740	5330	6186.20	1.24	0	-74296	5943	5636	5293	4986	4643	5790	5140	107	1590	500	3730	10	1	21437123	1299	7.21	1.13	12	104.56	841.00	5385.00	6530	20240422	-7.20	2925	20231020	107.18	6530	-7.20	20240422	3045	99.01	20240229	6530	-7.20	20240422	2925	107.18	20231020	6.03	N	038460	500	107 억	266237	N	N	N	N
55	20240422	110444	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	6040	710	2	13.32	131674581430	21266899	472.06	5650	6530	5580	6920	3740	5330	6191.54	1.24	0	-65038	5943	5636	5293	4986	4643	5790	5140	107	1590	500	3730	10	1	21437123	1295	7.18	1.12	12	99.21	841.00	5385.00	6530	20240422	-7.50	2925	20231020	106.50	6530	-7.50	20240422	3045	98.36	20240229	6530	-7.50	20240422	2925	106.50	20231020	6.03	N	038460	500	107 억	266237	N	N	N	N
56	20240422	100445	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	6190	860	2	16.14	114795200010	18487780	410.38	5650	6530	5580	6920	3740	5330	6209.26	1.24	0	-74453	5943	5636	5293	4986	4643	5790	5140	107	1590	500	3730	10	1	21437123	1327	7.36	1.15	12	86.24	841.00	5385.00	6530	20240422	-5.21	2925	20231020	111.62	6530	-5.21	20240422	3045	103.28	20240229	6530	-5.21	20240422	2925	111.62	20231020	6.03	N	038460	500	107 억	266237	N	N	N	N
57	20240422	090444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5990	660	2	12.38	18136656200	3073171	68.22	5650	6120	5580	6920	3740	5330	5901.67	1.24	0	-2871	5943	5636	5293	4986	4643	5790	5140	107	1590	500	3730	10	1	21437123	1284	7.12	1.11	12	14.34	841.00	5385.00	6220	20240412	-3.70	2925	20231020	104.79	6220	-3.70	20240412	3045	96.72	20240229	6220	-3.70	20240412	2925	104.79	20231020	6.03	N	038460	500	107 억	266237	N	N	N	N
58	20240419	160425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	-20	5	-0.37	21106511110	3961017	144.20	5300	5600	4950	6950	3750	5350	5328.55	1.26	0	3136	5616	5482	5316	5182	5016	5550	5250	107	1600	500	3740	10	1	21437123	1143	6.34	0.99	12	18.48	841.00	5385.00	6220	20240412	-14.31	2925	20231020	82.22	6220	-14.31	20240412	3045	75.04	20240229	6220	-14.31	20240412	2925	82.22	20231020	6.13	N	038460	500	107 억	269391	N	N	N	N
59	20240419	150429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	-110	5	-2.06	20574634780	3860544	140.54	5300	5600	4950	6950	3750	5350	5329.46	1.26	0	11104	5616	5482	5316	5182	5016	5550	5250	107	1600	500	3740	10	1	21437123	1123	6.23	0.97	12	18.01	841.00	5385.00	6220	20240412	-15.76	2925	20231020	79.15	6220	-15.76	20240412	3045	72.09	20240229	6220	-15.76	20240412	2925	79.15	20231020	6.13	N	038460	500	107 억	269391	N	N	N	N
60	20240419	140424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5370	20	2	0.37	19260288530	3612025	131.50	5300	5600	4950	6950	3750	5350	5332.26	1.26	0	27465	5616	5482	5316	5182	5016	5550	5250	107	1600	500	3740	10	1	21437123	1151	6.39	1.00	12	16.85	841.00	5385.00	6220	20240412	-13.67	2925	20231020	83.59	6220	-13.67	20240412	3045	76.35	20240229	6220	-13.67	20240412	2925	83.59	20231020	6.13	N	038460	500	107 억	269391	N	N	N	N
61	20240419	130427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	-110	5	-2.06	16911202160	3173157	115.52	5300	5600	4950	6950	3750	5350	5329.45	1.26	0	26917	5616	5482	5316	5182	5016	5550	5250	107	1600	500	3740	10	1	21437123	1123	6.23	0.97	12	14.80	841.00	5385.00	6220	20240412	-15.76	2925	20231020	79.15	6220	-15.76	20240412	3045	72.09	20240229	6220	-15.76	20240412	2925	79.15	20231020	6.13	N	038460	500	107 억	269391	N	N	N	N
62	20240419	120425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5100	-250	5	-4.67	14799368610	2768599	100.79	5300	5600	4950	6950	3750	5350	5345.43	1.26	0	51081	5616	5482	5316	5182	5016	5550	5250	107	1600	500	3740	10	1	21437123	1093	6.06	0.95	12	12.91	841.00	5385.00	6220	20240412	-18.01	2925	20231020	74.36	6220	-18.01	20240412	3045	67.49	20240229	6220	-18.01	20240412	2925	74.36	20231020	6.13	N	038460	500	107 억	269391	N	N	N	N
63	20240419	110428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5030	-320	5	-5.98	13598717370	2532955	92.21	5300	5600	4950	6950	3750	5350	5368.73	1.26	0	37752	5616	5482	5316	5182	5016	5550	5250	107	1600	500	3740	10	1	21437123	1078	5.98	0.93	12	11.82	841.00	5385.00	6220	20240412	-19.13	2925	20231020	71.97	6220	-19.13	20240412	3045	65.19	20240229	6220	-19.13	20240412	2925	71.97	20231020	6.13	N	038460	500	107 억	269391	N	N	N	N
64	20240419	100427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5450	100	2	1.87	9484686900	1746973	63.60	5300	5600	5120	6950	3750	5350	5429.27	1.26	0	-18739	5616	5482	5316	5182	5016	5550	5250	107	1600	500	3740	10	1	21437123	1168	6.48	1.01	12	8.15	841.00	5385.00	6220	20240412	-12.38	2925	20231020	86.32	6220	-12.38	20240412	3045	78.98	20240229	6220	-12.38	20240412	2925	86.32	20231020	6.13	N	038460	500	107 억	269391	N	N	N	N
65	20240419	090424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5270	-80	5	-1.50	714967750	134755	4.91	5300	5390	5250	6950	3750	5350	5305.23	1.26	0	-16387	5616	5482	5316	5182	5016	5550	5250	107	1600	500	3740	10	1	21437123	1130	6.27	0.98	12	0.63	841.00	5385.00	6220	20240412	-15.27	2925	20231020	80.17	6220	-15.27	20240412	3045	73.07	20240229	6220	-15.27	20240412	2925	80.17	20231020	6.13	N	038460	500	107 억	269391	N	N	N	N
66	20240418	160423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5350	170	2	3.28	14404742890	2706561	86.42	5250	5450	5150	6730	3630	5180	5322.06	1.52	0	-59013	5646	5412	5236	5002	4826	5530	5120	107	1550	500	3620	10	1	21437123	1147	6.36	0.99	12	12.63	841.00	5385.00	6220	20240412	-13.99	2925	20231020	82.91	6220	-13.99	20240412	3045	75.70	20240229	6220	-13.99	20240412	2925	82.91	20231020	5.92	N	038460	500	107 억	326198	N	N	N	N
67	20240418	150424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	150	2	2.90	13655181460	2566154	81.94	5250	5450	5150	6730	3630	5180	5321.37	1.52	0	-50051	5646	5412	5236	5002	4826	5530	5120	107	1550	500	3620	10	1	21437123	1143	6.34	0.99	12	11.97	841.00	5385.00	6220	20240412	-14.31	2925	20231020	82.22	6220	-14.31	20240412	3045	75.04	20240229	6220	-14.31	20240412	2925	82.22	20231020	5.92	N	038460	500	107 억	326198	N	N	N	N
68	20240418	140426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5350	170	2	3.28	12353948760	2321896	74.14	5250	5450	5150	6730	3630	5180	5320.75	1.52	0	-48178	5646	5412	5236	5002	4826	5530	5120	107	1550	500	3620	10	1	21437123	1147	6.36	0.99	12	10.83	841.00	5385.00	6220	20240412	-13.99	2925	20231020	82.91	6220	-13.99	20240412	3045	75.70	20240229	6220	-13.99	20240412	2925	82.91	20231020	5.92	N	038460	500	107 억	326198	N	N	N	N
69	20240418	130425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5300	120	2	2.32	8574453800	1616607	51.62	5250	5430	5150	6730	3630	5180	5304.13	1.52	0	-86308	5646	5412	5236	5002	4826	5530	5120	107	1550	500	3620	10	1	21437123	1136	6.30	0.98	12	7.54	841.00	5385.00	6220	20240412	-14.79	2925	20231020	81.20	6220	-14.79	20240412	3045	74.06	20240229	6220	-14.79	20240412	2925	81.20	20231020	5.92	N	038460	500	107 억	326198	N	N	N	N
70	20240418	120424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5270	90	2	1.74	4613098710	875286	27.95	5250	5390	5150	6730	3630	5180	5270.59	1.52	0	14070	5646	5412	5236	5002	4826	5530	5120	107	1550	500	3620	10	1	21437123	1130	6.27	0.98	12	4.08	841.00	5385.00	6220	20240412	-15.27	2925	20231020	80.17	6220	-15.27	20240412	3045	73.07	20240229	6220	-15.27	20240412	2925	80.17	20231020	5.92	N	038460	500	107 억	326198	N	N	N	N
71	20240418	110424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5240	60	2	1.16	3847667760	729770	23.30	5250	5390	5150	6730	3630	5180	5272.69	1.52	0	22257	5646	5412	5236	5002	4826	5530	5120	107	1550	500	3620	10	1	21437123	1123	6.23	0.97	12	3.40	841.00	5385.00	6220	20240412	-15.76	2925	20231020	79.15	6220	-15.76	20240412	3045	72.09	20240229	6220	-15.76	20240412	2925	79.15	20231020	5.92	N	038460	500	107 억	326198	N	N	N	N
72	20240418	100425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5290	110	2	2.12	3171678240	601822	19.22	5250	5390	5150	6730	3630	5180	5270.42	1.52	0	44216	5646	5412	5236	5002	4826	5530	5120	107	1550	500	3620	10	1	21437123	1134	6.29	0.98	12	2.81	841.00	5385.00	6220	20240412	-14.95	2925	20231020	80.85	6220	-14.95	20240412	3045	73.73	20240229	6220	-14.95	20240412	2925	80.85	20231020	5.92	N	038460	500	107 억	326198	N	N	N	N
73	20240418	090424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5200	20	2	0.39	383131630	73399	2.34	5250	5260	5180	6730	3630	5180	5220.94	1.52	0	-4756	5646	5412	5236	5002	4826	5530	5120	107	1550	500	3620	10	1	21437123	1115	6.18	0.97	12	0.34	841.00	5385.00	6220	20240412	-16.40	2925	20231020	77.78	6220	-16.40	20240412	3045	70.77	20240229	6220	-16.40	20240412	2925	77.78	20231020	5.92	N	038460	500	107 억	326198	N	N	N	N
74	20240417	160419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5180	-20	5	-0.38	16176193030	3069848	52.96	5130	5470	5060	6760	3640	5200	5269.62	1.14	0	73949	5980	5590	5280	4890	4580	5435	4735	107	1560	500	3640	10	1	21437123	1110	6.16	0.96	12	14.32	841.00	5385.00	6220	20240412	-16.72	2925	20231020	77.09	6220	-16.72	20240412	3045	70.11	20240229	6220	-16.72	20240412	2925	77.09	20231020	5.52	N	038460	500	107 억	244820	N	N	N	N
75	20240417	150427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5170	-30	5	-0.58	15215171420	2883090	49.74	5130	5470	5060	6760	3640	5200	5277.39	1.14	0	64102	5980	5590	5280	4890	4580	5435	4735	107	1560	500	3640	10	1	21437123	1108	6.15	0.96	12	13.45	841.00	5385.00	6220	20240412	-16.88	2925	20231020	76.75	6220	-16.88	20240412	3045	69.79	20240229	6220	-16.88	20240412	2925	76.75	20231020	5.52	N	038460	500	107 억	244820	N	N	N	N
76	20240417	140423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5230	30	2	0.58	14506860480	2746595	47.38	5130	5470	5060	6760	3640	5200	5281.77	1.14	0	75858	5980	5590	5280	4890	4580	5435	4735	107	1560	500	3640	10	1	21437123	1121	6.22	0.97	12	12.81	841.00	5385.00	6220	20240412	-15.92	2925	20231020	78.80	6220	-15.92	20240412	3045	71.76	20240229	6220	-15.92	20240412	2925	78.80	20231020	5.52	N	038460	500	107 억	244820	N	N	N	N
77	20240417	130426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5190	-10	5	-0.19	13102620460	2476298	42.72	5130	5470	5060	6760	3640	5200	5291.23	1.14	0	44699	5980	5590	5280	4890	4580	5435	4735	107	1560	500	3640	10	1	21437123	1113	6.17	0.96	12	11.55	841.00	5385.00	6220	20240412	-16.56	2925	20231020	77.44	6220	-16.56	20240412	3045	70.44	20240229	6220	-16.56	20240412	2925	77.44	20231020	5.52	N	038460	500	107 억	244820	N	N	N	N
78	20240417	120425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5180	-20	5	-0.38	6535029350	1242204	21.43	5130	5440	5060	6760	3640	5200	5260.85	1.14	0	152756	5980	5590	5280	4890	4580	5435	4735	107	1560	500	3640	10	1	21437123	1110	6.16	0.96	12	5.79	841.00	5385.00	6220	20240412	-16.72	2925	20231020	77.09	6220	-16.72	20240412	3045	70.11	20240229	6220	-16.72	20240412	2925	77.09	20231020	5.52	N	038460	500	107 억	244820	N	N	N	N
79	20240417	110428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5220	20	2	0.38	5790299520	1098928	18.96	5130	5440	5060	6760	3640	5200	5269.07	1.14	0	163188	5980	5590	5280	4890	4580	5435	4735	107	1560	500	3640	10	1	21437123	1119	6.21	0.97	12	5.13	841.00	5385.00	6220	20240412	-16.08	2925	20231020	78.46	6220	-16.08	20240412	3045	71.43	20240229	6220	-16.08	20240412	2925	78.46	20231020	5.52	N	038460	500	107 억	244820	N	N	N	N
80	20240417	100423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5300	100	2	1.92	4276877480	806178	13.91	5130	5440	5110	6760	3640	5200	5305.18	1.14	0	150222	5980	5590	5280	4890	4580	5435	4735	107	1560	500	3640	10	1	21437123	1136	6.30	0.98	12	3.76	841.00	5385.00	6220	20240412	-14.79	2925	20231020	81.20	6220	-14.79	20240412	3045	74.06	20240229	6220	-14.79	20240412	2925	81.20	20231020	5.52	N	038460	500	107 억	244820	N	N	N	N
81	20240417	090422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	130	2	2.50	1087886280	208024	3.59	5130	5390	5110	6760	3640	5200	5229.67	1.14	0	85346	5980	5590	5280	4890	4580	5435	4735	107	1560	500	3640	10	1	21437123	1143	6.34	0.99	12	0.97	841.00	5385.00	6220	20240412	-14.31	2925	20231020	82.22	6220	-14.31	20240412	3045	75.04	20240229	6220	-14.31	20240412	2925	82.22	20231020	5.52	N	038460	500	107 억	244820	N	N	N	N
82	20240416	160426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5200	-120	5	-2.26	30867292245	5744935	114.87	5340	5670	4970	6910	3730	5320	5373.91	1.11	0	23565	5653	5486	5293	5126	4933	5570	5210	107	1590	500	3720	10	1	21437123	1115	6.18	0.97	12	26.80	841.00	5385.00	6220	20240412	-16.40	2925	20231020	77.78	6220	-16.40	20240412	3045	70.77	20240229	6220	-16.40	20240412	2925	77.78	20231020	4.30	N	038460	500	107 억	238628	N	N	N	N
83	20240416	150422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5170	-150	5	-2.82	29899217735	5557635	111.12	5340	5670	4970	6910	3730	5320	5379.85	1.11	0	-6138	5653	5486	5293	5126	4933	5570	5210	107	1590	500	3720	10	1	21437123	1108	6.15	0.96	12	25.93	841.00	5385.00	6220	20240412	-16.88	2925	20231020	76.75	6220	-16.88	20240412	3045	69.79	20240229	6220	-16.88	20240412	2925	76.75	20231020	4.30	N	038460	500	107 억	238628	N	N	N	N
84	20240416	140422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5010	-310	5	-5.83	28790187725	5340289	106.78	5340	5670	4970	6910	3730	5320	5391.13	1.11	0	3699	5653	5486	5293	5126	4933	5570	5210	107	1590	500	3720	10	1	21437123	1074	5.96	0.93	12	24.91	841.00	5385.00	6220	20240412	-19.45	2925	20231020	71.28	6220	-19.45	20240412	3045	64.53	20240229	6220	-19.45	20240412	2925	71.28	20231020	4.30	N	038460	500	107 억	238628	N	N	N	N
85	20240416	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5140	-180	5	-3.38	27913802290	5167134	103.31	5340	5670	4970	6910	3730	5320	5402.18	1.11	0	-17766	5653	5486	5293	5126	4933	5570	5210	107	1590	500	3720	10	1	21437123	1102	6.11	0.95	12	24.10	841.00	5385.00	6220	20240412	-17.36	2925	20231020	75.73	6220	-17.36	20240412	3045	68.80	20240229	6220	-17.36	20240412	2925	75.73	20231020	4.30	N	038460	500	107 억	238628	N	N	N	N
86	20240416	120425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5140	-180	5	-3.38	27421200250	5071559	101.40	5340	5670	4970	6910	3730	5320	5406.86	1.11	0	-12766	5653	5486	5293	5126	4933	5570	5210	107	1590	500	3720	10	1	21437123	1102	6.11	0.95	12	23.66	841.00	5385.00	6220	20240412	-17.36	2925	20231020	75.73	6220	-17.36	20240412	3045	68.80	20240229	6220	-17.36	20240412	2925	75.73	20231020	4.30	N	038460	500	107 억	238628	N	N	N	N
87	20240416	110423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5080	-240	5	-4.51	26597737120	4910815	98.19	5340	5670	4970	6910	3730	5320	5416.16	1.11	0	8175	5653	5486	5293	5126	4933	5570	5210	107	1590	500	3720	10	1	21437123	1089	6.04	0.94	12	22.91	841.00	5385.00	6220	20240412	-18.33	2925	20231020	73.68	6220	-18.33	20240412	3045	66.83	20240229	6220	-18.33	20240412	2925	73.68	20231020	4.30	N	038460	500	107 억	238628	N	N	N	N
88	20240416	100418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5360	40	2	0.75	21614767180	3939176	78.76	5340	5670	5260	6910	3730	5320	5487.13	1.11	0	-32289	5653	5486	5293	5126	4933	5570	5210	107	1590	500	3720	10	1	21437123	1149	6.37	1.00	12	18.38	841.00	5385.00	6220	20240412	-13.83	2925	20231020	83.25	6220	-13.83	20240412	3045	76.03	20240229	6220	-13.83	20240412	2925	83.25	20231020	4.30	N	038460	500	107 억	238628	N	N	N	N
89	20240416	090419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	110	2	2.07	2005509710	374779	7.49	5340	5440	5260	6910	3730	5320	5351.18	1.11	0	-19273	5653	5486	5293	5126	4933	5570	5210	107	1590	500	3720	10	1	21437123	1164	6.46	1.01	12	1.75	841.00	5385.00	6220	20240412	-12.70	2925	20231020	85.64	6220	-12.70	20240412	3045	78.33	20240229	6220	-12.70	20240412	2925	85.64	20231020	4.30	N	038460	500	107 억	238628	N	N	N	N
90	20240415	160417	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5320	0	3	0.00	22996491960	4326968	16.85	5220	5460	5100	6910	3730	5320	5314.68	1.44	0	-92046	6620	5970	5570	4920	4520	5770	4720	107	1590	500	3720	10	1	21437123	1140	6.33	0.99	12	20.18	841.00	5385.00	6220	20240412	-14.47	2925	20231020	81.88	6220	-14.47	20240412	3045	74.71	20240229	6220	-14.47	20240412	2925	81.88	20231020	4.11	N	038460	500	107 억	309659	N	N	N	N
91	20240415	150421	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	10	2	0.19	20522501180	3862118	15.04	5220	5460	5100	6910	3730	5320	5313.78	1.44	0	-66513	6620	5970	5570	4920	4520	5770	4720	107	1590	500	3720	10	1	21437123	1143	6.34	0.99	12	18.02	841.00	5385.00	6220	20240412	-14.31	2925	20231020	82.22	6220	-14.31	20240412	3045	75.04	20240229	6220	-14.31	20240412	2925	82.22	20231020	4.11	N	038460	500	107 억	309659	N	N	N	N
92	20240415	140416	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5340	20	2	0.38	19135433890	3602137	14.03	5220	5460	5100	6910	3730	5320	5312.23	1.44	0	-72613	6620	5970	5570	4920	4520	5770	4720	107	1590	500	3720	10	1	21437123	1145	6.35	0.99	12	16.80	841.00	5385.00	6220	20240412	-14.15	2925	20231020	82.56	6220	-14.15	20240412	3045	75.37	20240229	6220	-14.15	20240412	2925	82.56	20231020	4.11	N	038460	500	107 억	309659	N	N	N	N
93	20240415	130414	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	10	2	0.19	11675812280	2214115	8.62	5220	5370	5100	6910	3730	5320	5273.17	1.44	0	-90512	6620	5970	5570	4920	4520	5770	4720	107	1590	500	3720	10	1	21437123	1143	6.34	0.99	12	10.33	841.00	5385.00	6220	20240412	-14.31	2925	20231020	82.22	6220	-14.31	20240412	3045	75.04	20240229	6220	-14.31	20240412	2925	82.22	20231020	4.11	N	038460	500	107 억	309659	N	N	N	N
94	20240415	120419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5290	-30	5	-0.56	10930353340	2073918	8.08	5220	5370	5100	6910	3730	5320	5270.18	1.44	0	-91259	6620	5970	5570	4920	4520	5770	4720	107	1590	500	3720	10	1	21437123	1134	6.29	0.98	12	9.67	841.00	5385.00	6220	20240412	-14.95	2925	20231020	80.85	6220	-14.95	20240412	3045	73.73	20240229	6220	-14.95	20240412	2925	80.85	20231020	4.11	N	038460	500	107 억	309659	N	N	N	N
95	20240415	110419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5320	0	3	0.00	10131411450	1923001	7.49	5220	5370	5100	6910	3730	5320	5268.31	1.44	0	-101858	6620	5970	5570	4920	4520	5770	4720	107	1590	500	3720	10	1	21437123	1140	6.33	0.99	12	8.97	841.00	5385.00	6220	20240412	-14.47	2925	20231020	81.88	6220	-14.47	20240412	3045	74.71	20240229	6220	-14.47	20240412	2925	81.88	20231020	4.11	N	038460	500	107 억	309659	N	N	N	N
96	20240415	100418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5330	10	2	0.19	7992915410	1520755	5.92	5220	5360	5100	6910	3730	5320	5255.52	1.44	0	-59480	6620	5970	5570	4920	4520	5770	4720	107	1590	500	3720	10	1	21437123	1143	6.34	0.99	12	7.09	841.00	5385.00	6220	20240412	-14.31	2925	20231020	82.22	6220	-14.31	20240412	3045	75.04	20240229	6220	-14.31	20240412	2925	82.22	20231020	4.11	N	038460	500	107 억	309659	N	N	N	N
97	20240415	090419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5290	-30	5	-0.56	1794519190	341577	1.33	5220	5320	5210	6910	3730	5320	5251.92	1.44	0	-6734	6620	5970	5570	4920	4520	5770	4720	107	1590	500	3720	10	1	21437123	1134	6.29	0.98	12	1.59	841.00	5385.00	6220	20240412	-14.95	2925	20231020	80.85	6220	-14.95	20240412	3045	73.73	20240229	6220	-14.95	20240412	2925	80.85	20231020	4.11	N	038460	500	107 억	309659	N	N	N	N
98	20240412	160417	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5320	10	2	0.19	148911951650	25461264	180.44	5720	6220	5170	6900	3720	5310	5848.79	1.00	0	30749	6203	5756	4863	4416	3523	5980	4640	107	1590	500	3710	10	1	21437123	1140	6.33	0.99	12	118.77	841.00	5385.00	6220	20240412	-14.47	2925	20231020	81.88	6220	-14.47	20240412	3045	74.71	20240229	6220	-14.47	20240412	2925	81.88	20231020	3.95	N	038460	500	107 억	214593	N	N	N	N
99	20240412	150417	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5340	30	2	0.56	146172295550	24946884	176.80	5720	6220	5170	6900	3720	5310	5859.34	1.00	0	14619	6203	5756	4863	4416	3523	5980	4640	107	1590	500	3710	10	1	21437123	1145	6.35	0.99	12	116.37	841.00	5385.00	6220	20240412	-14.15	2925	20231020	82.56	6220	-14.15	20240412	3045	75.37	20240229	6220	-14.15	20240412	2925	82.56	20231020	3.95	N	038460	500	107 억	214593	N	N	N	N
100	20240412	140417	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5370	60	2	1.13	138116790030	23416250	165.95	5720	6220	5290	6900	3720	5310	5898.33	1.00	0	-69682	6203	5756	4863	4416	3523	5980	4640	107	1590	500	3710	10	1	21437123	1151	6.39	1.00	12	109.23	841.00	5385.00	6220	20240412	-13.67	2925	20231020	83.59	6220	-13.67	20240412	3045	76.35	20240229	6220	-13.67	20240412	2925	83.59	20231020	3.95	N	038460	500	107 억	214593	N	N	N	N
101	20240412	130414	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5530	220	2	4.14	132503628720	22370795	158.54	5720	6220	5430	6900	3720	5310	5923.06	1.00	0	-121934	6203	5756	4863	4416	3523	5980	4640	107	1590	500	3710	10	1	21437123	1185	6.58	1.03	12	104.36	841.00	5385.00	6220	20240412	-11.09	2925	20231020	89.06	6220	-11.09	20240412	3045	81.61	20240229	6220	-11.09	20240412	2925	89.06	20231020	3.95	N	038460	500	107 억	214593	N	N	N	N
102	20240412	120417	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5490	180	2	3.39	128339542220	21618456	153.21	5720	6220	5430	6900	3720	5310	5936.57	1.00	0	-103549	6203	5756	4863	4416	3523	5980	4640	107	1590	500	3710	10	1	21437123	1177	6.53	1.02	12	100.85	841.00	5385.00	6220	20240412	-11.74	2925	20231020	87.69	6220	-11.74	20240412	3045	80.30	20240229	6220	-11.74	20240412	2925	87.69	20231020	3.95	N	038460	500	107 억	214593	N	N	N	N
103	20240412	110413	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5710	400	2	7.53	118277000070	19821654	140.48	5720	6220	5670	6900	3720	5310	5967.06	1.00	0	-112438	6203	5756	4863	4416	3523	5980	4640	107	1590	500	3710	10	1	21437123	1224	6.79	1.06	12	92.46	841.00	5385.00	6220	20240412	-8.20	2925	20231020	95.21	6220	-8.20	20240412	3045	87.52	20240229	6220	-8.20	20240412	2925	95.21	20231020	3.95	N	038460	500	107 억	214593	N	N	N	N
104	20240412	100415	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	6020	710	2	13.37	92284319510	15430591	109.36	5720	6220	5710	6900	3720	5310	5980.61	1.00	0	-94994	6203	5756	4863	4416	3523	5980	4640	107	1590	500	3710	10	1	21437123	1291	7.16	1.12	12	71.98	841.00	5385.00	6220	20240412	-3.22	2925	20231020	105.81	6220	-3.22	20240412	3045	97.70	20240229	6220	-3.22	20240412	2925	105.81	20231020	3.95	N	038460	500	107 억	214593	N	N	N	N
105	20240412	090415	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	6000	690	2	12.99	32455716060	5467378	38.75	5720	6130	5710	6900	3720	5310	5936.25	1.00	0	-42168	6203	5756	4863	4416	3523	5980	4640	107	1590	500	3710	10	1	21437123	1286	7.13	1.11	12	25.50	841.00	5385.00	6130	20240412	-2.12	2925	20231020	105.13	6130	-2.12	20240412	3045	97.04	20240229	6130	-2.12	20240412	2925	105.13	20231020	3.95	N	038460	500	107 억	214593	N	N	N	N
106	20240411	160412	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5310	1220	1	29.83	66427335560	14105251	219.30	4035	5310	3970	5310	2865	4090	4710.98	1.40	0	-18182	4893	4491	4058	3656	3223	4692	3857	107	1220	500	2860	10	1	21437123	1138	6.31	0.99	12	65.80	841.00	5385.00	5310	20240411	0.00	2925	20231020	81.54	5310	0.00	20240411	3045	74.38	20240229	5310	0.00	20240411	2925	81.54	20231020	3.92	N	038460	500	107 억	300467	N	N	N	N
107	20240411	150418	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	5310	1220	1	29.83	66068124680	14037603	218.25	4035	5310	3970	5310	2865	4090	4708.14	1.40	0	-18182	4893	4491	4058	3656	3223	4692	3857	107	1220	500	2860	10	1	21437123	1138	6.31	0.99	12	65.48	841.00	5385.00	5310	20240411	0.00	2925	20231020	81.54	5310	0.00	20240411	3045	74.38	20240229	5310	0.00	20240411	2925	81.54	20231020	3.92	N	038460	500	107 억	300467	N	N	N	N
108	20240411	140417	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	4590	500	2	12.22	43583240625	9562895	148.68	4035	4880	3970	5310	2865	4090	4559.35	1.40	0	-40813	4893	4491	4058	3656	3223	4692	3857	107	1220	500	2860	5	1	21437123	984	5.46	0.85	12	44.61	841.00	5385.00	4880	20240411	-5.94	2925	20231020	56.92	4880	-5.94	20240411	3045	50.74	20240229	4880	-5.94	20240411	2925	56.92	20231020	3.92	N	038460	500	107 억	300467	N	N	N	N
109	20240411	130409	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	4805	715	2	17.48	33412426275	7403663	115.11	4035	4880	3970	5310	2865	4090	4515.08	1.40	0	-85211	4893	4491	4058	3656	3223	4692	3857	107	1220	500	2860	5	1	21437123	1030	5.71	0.89	12	34.54	841.00	5385.00	4880	20240411	-1.54	2925	20231020	64.27	4880	-1.54	20240411	3045	57.80	20240229	4880	-1.54	20240411	2925	64.27	20231020	3.92	N	038460	500	107 억	300467	N	N	N	N
110	20240411	120414	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	4170	80	2	1.96	14454696810	3374728	52.47	4035	4535	3970	5310	2865	4090	4285.36	1.40	0	11452	4893	4491	4058	3656	3223	4692	3857	107	1220	500	2860	5	1	21437123	894	4.96	0.77	12	15.74	841.00	5385.00	4535	20240411	-8.05	2925	20231020	42.56	4535	-8.05	20240411	3045	36.95	20240229	4535	-8.05	20240411	2925	42.56	20231020	3.92	N	038460	500	107 억	300467	N	N	N	N
111	20240411	110411	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	4210	120	2	2.93	13217325600	3078165	47.86	4035	4535	3970	5310	2865	4090	4296.38	1.40	0	-47044	4893	4491	4058	3656	3223	4692	3857	107	1220	500	2860	5	1	21437123	903	5.01	0.78	12	14.36	841.00	5385.00	4535	20240411	-7.17	2925	20231020	43.93	4535	-7.17	20240411	3045	38.26	20240229	4535	-7.17	20240411	2925	43.93	20231020	3.92	N	038460	500	107 억	300467	N	N	N	N
112	20240411	100415	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4215	125	2	3.06	3278344095	787996	12.25	4035	4300	3970	5310	2865	4090	4163.82	1.40	0	-35249	4893	4491	4058	3656	3223	4692	3857	107	1220	500	2860	5	1	21437123	904	5.01	0.78	12	3.68	841.00	5385.00	4460	20240409	-5.49	2925	20231020	44.10	4460	-5.49	20240409	3045	38.42	20240229	4460	-5.49	20240409	2925	44.10	20231020	3.92	N	038460	500	107 억	300467	N	N	N	N
113	20240411	090413	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4040	-50	5	-1.22	444170340	109602	1.70	4035	4055	4015	5310	2865	4090	4033.52	1.40	0	4363	4893	4491	4058	3656	3223	4692	3857	107	1220	500	2860	5	1	21437123	866	4.80	0.75	12	0.51	841.00	5385.00	4460	20240409	-9.42	2925	20231020	38.12	4460	-9.42	20240409	3045	32.68	20240229	4460	-9.42	20240409	2925	38.12	20231020	3.92	N	038460	500	107 억	300467	N	N	N	N
114	20240409	160407	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	4090	415	2	11.29	26533100760	6381752	2169.07	3690	4460	3625	4775	2575	3675	4157.69	1.95	0	-98280	3905	3790	3730	3615	3555	3760	3585	107	1100	500	2570	5	1	21437123	877	4.86	0.76	12	29.77	841.00	5385.00	4460	20240409	-8.30	2925	20231020	39.83	4460	-8.30	20240409	3045	34.32	20240229	4460	-8.30	20240409	2925	39.83	20231020	3.96	N	038460	500	107 억	418594	N	N	N	N
115	20240409	150410	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	4140	465	2	12.65	25695022325	6177153	2099.53	3690	4460	3625	4775	2575	3675	4159.69	1.95	0	-123900	3905	3790	3730	3615	3555	3760	3585	107	1100	500	2570	5	1	21437123	887	4.92	0.77	12	28.82	841.00	5385.00	4460	20240409	-7.17	2925	20231020	41.54	4460	-7.17	20240409	3045	35.96	20240229	4460	-7.17	20240409	2925	41.54	20231020	3.96	N	038460	500	107 억	418594	N	N	N	N
116	20240409	140412	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	3955	280	2	7.62	22078835430	5290620	1798.21	3690	4460	3625	4775	2575	3675	4173.20	1.95	0	-119171	3905	3790	3730	3615	3555	3760	3585	107	1100	500	2570	5	1	21437123	848	4.70	0.73	12	24.68	841.00	5385.00	4460	20240409	-11.32	2925	20231020	35.21	4460	-11.32	20240409	3045	29.89	20240229	4460	-11.32	20240409	2925	35.21	20231020	3.96	N	038460	500	107 억	418594	N	N	N	N
117	20240409	130408	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N	N	4145	470	2	12.79	17592092025	4186750	1423.02	3690	4460	3625	4775	2575	3675	4201.85	1.95	0	-128242	3905	3790	3730	3615	3555	3760	3585	107	1100	500	2570	5	1	21437123	889	4.93	0.77	12	19.53	841.00	5385.00	4460	20240409	-7.06	2925	20231020	41.71	4460	-7.06	20240409	3045	36.12	20240229	4460	-7.06	20240409	2925	41.71	20231020	3.96	N	038460	500	107 억	418594	N	N	N	N
118	20240409	120411	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3885	210	2	5.71	1199986870	314897	107.03	3690	3910	3625	4775	2575	3675	3810.73	1.95	0	-17081	3905	3790	3730	3615	3555	3760	3585	107	1100	500	2570	5	1	21437123	833	4.62	0.72	12	1.47	841.00	5385.00	4340	20230911	-10.48	2925	20231020	32.82	3965	-2.02	20240311	3045	27.59	20240229	4340	-10.48	20230911	2925	32.82	20231020	3.96	N	038460	500	107 억	418594	N	N	N	N
119	20240409	110409	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3755	80	2	2.18	547862415	145682	49.52	3690	3820	3625	4775	2575	3675	3760.67	1.95	0	-10242	3905	3790	3730	3615	3555	3760	3585	107	1100	500	2570	5	1	21437123	805	4.46	0.70	12	0.68	841.00	5385.00	4340	20230911	-13.48	2925	20231020	28.38	3965	-5.30	20240311	3045	23.32	20240229	4340	-13.48	20230911	2925	28.38	20231020	3.96	N	038460	500	107 억	418594	N	N	N	N
120	20240409	100407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3760	85	2	2.31	357272495	95265	32.38	3690	3820	3625	4775	2575	3675	3750.30	1.95	0	-8188	3905	3790	3730	3615	3555	3760	3585	107	1100	500	2570	5	1	21437123	806	4.47	0.70	12	0.44	841.00	5385.00	4340	20230911	-13.36	2925	20231020	28.55	3965	-5.17	20240311	3045	23.48	20240229	4340	-13.36	20230911	2925	28.55	20231020	3.96	N	038460	500	107 억	418594	N	N	N	N
121	20240409	090414	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	25	2	0.68	22310110	6046	2.05	3690	3700	3655	4775	2575	3675	3690.06	1.95	0	-3456	3905	3790	3730	3615	3555	3760	3585	107	1100	500	2570	5	1	21437123	793	4.40	0.69	12	0.03	841.00	5385.00	4340	20230911	-14.75	2925	20231020	26.50	3965	-6.68	20240311	3045	21.51	20240229	4340	-14.75	20230911	2925	26.50	20231020	3.96	N	038460	500	107 억	418594	N	N	N	N
122	20240408	160404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3675	-10	5	-0.27	1099509145	293392	89.64	3740	3845	3670	4790	2580	3685	3748.20	2.02	0	-18322	4008	3846	3743	3581	3478	3795	3530	107	1105	500	2570	5	1	21437123	788	4.37	0.68	12	1.37	841.00	5385.00	4340	20230911	-15.32	2925	20231020	25.64	3965	-7.31	20240311	3045	20.69	20240229	4340	-15.32	20230911	2925	25.64	20231020	3.81	N	038460	500	107 억	432931	N	N	N	N
123	20240408	150409	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3690	5	2	0.14	1008409700	268638	82.07	3740	3845	3680	4790	2580	3685	3753.79	2.02	0	-15750	4008	3846	3743	3581	3478	3795	3530	107	1105	500	2570	5	1	21437123	791	4.39	0.69	12	1.25	841.00	5385.00	4340	20230911	-14.98	2925	20231020	26.15	3965	-6.94	20240311	3045	21.18	20240229	4340	-14.98	20230911	2925	26.15	20231020	3.81	N	038460	500	107 억	432931	N	N	N	N
124	20240408	140411	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3735	50	2	1.36	859278930	228495	69.81	3740	3845	3680	4790	2580	3685	3760.60	2.02	0	-979	4008	3846	3743	3581	3478	3795	3530	107	1105	500	2570	5	1	21437123	801	4.44	0.69	12	1.07	841.00	5385.00	4340	20230911	-13.94	2925	20231020	27.69	3965	-5.80	20240311	3045	22.66	20240229	4340	-13.94	20230911	2925	27.69	20231020	3.81	N	038460	500	107 억	432931	N	N	N	N
125	20240408	130408	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3725	40	2	1.09	660336660	175377	53.58	3740	3845	3680	4790	2580	3685	3765.24	2.02	0	7980	4008	3846	3743	3581	3478	3795	3530	107	1105	500	2570	5	1	21437123	799	4.43	0.69	12	0.82	841.00	5385.00	4340	20230911	-14.17	2925	20231020	27.35	3965	-6.05	20240311	3045	22.33	20240229	4340	-14.17	20230911	2925	27.35	20231020	3.81	N	038460	500	107 억	432931	N	N	N	N
126	20240408	120410	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3735	50	2	1.36	603827800	160121	48.92	3740	3845	3680	4790	2580	3685	3771.07	2.02	0	7762	4008	3846	3743	3581	3478	3795	3530	107	1105	500	2570	5	1	21437123	801	4.44	0.69	12	0.75	841.00	5385.00	4340	20230911	-13.94	2925	20231020	27.69	3965	-5.80	20240311	3045	22.66	20240229	4340	-13.94	20230911	2925	27.69	20231020	3.81	N	038460	500	107 억	432931	N	N	N	N
127	20240408	110410	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	15	2	0.41	537618600	142355	43.49	3740	3845	3680	4790	2580	3685	3776.60	2.02	0	4287	4008	3846	3743	3581	3478	3795	3530	107	1105	500	2570	5	1	21437123	793	4.40	0.69	12	0.66	841.00	5385.00	4340	20230911	-14.75	2925	20231020	26.50	3965	-6.68	20240311	3045	21.51	20240229	4340	-14.75	20230911	2925	26.50	20231020	3.81	N	038460	500	107 억	432931	N	N	N	N
128	20240408	100406	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3725	40	2	1.09	448006600	118196	36.11	3740	3845	3680	4790	2580	3685	3790.37	2.02	0	1294	4008	3846	3743	3581	3478	3795	3530	107	1105	500	2570	5	1	21437123	799	4.43	0.69	12	0.55	841.00	5385.00	4340	20230911	-14.17	2925	20231020	27.35	3965	-6.05	20240311	3045	22.33	20240229	4340	-14.17	20230911	2925	27.35	20231020	3.81	N	038460	500	107 억	432931	N	N	N	N
129	20240408	090410	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3760	75	2	2.04	44364045	11848	3.62	3740	3775	3725	4790	2580	3685	3744.43	2.02	0	-2211	4008	3846	3743	3581	3478	3795	3530	107	1105	500	2570	5	1	21437123	806	4.47	0.70	12	0.06	841.00	5385.00	4340	20230911	-13.36	2925	20231020	28.55	3965	-5.17	20240311	3045	23.48	20240229	4340	-13.36	20230911	2925	28.55	20231020	3.81	N	038460	500	107 억	432931	N	N	N	N
130	20240405	160410	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3685	-95	5	-2.51	1222696260	326273	43.55	3740	3905	3640	4910	2650	3780	3747.46	2.06	0	-18130	4053	3916	3733	3596	3413	3985	3665	107	1130	500	2640	5	1	21437123	790	4.38	0.68	12	1.52	841.00	5385.00	4340	20230911	-15.09	2925	20231020	25.98	3965	-7.06	20240311	3045	21.02	20240229	4340	-15.09	20230911	2925	25.98	20231020	3.81	N	038460	500	107 억	442171	N	N	N	N
131	20240405	150407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3680	-100	5	-2.65	1199053950	319857	42.69	3740	3905	3640	4910	2650	3780	3748.70	2.06	0	-17337	4053	3916	3733	3596	3413	3985	3665	107	1130	500	2640	5	1	21437123	789	4.38	0.68	12	1.49	841.00	5385.00	4340	20230911	-15.21	2925	20231020	25.81	3965	-7.19	20240311	3045	20.85	20240229	4340	-15.21	20230911	2925	25.81	20231020	3.81	N	038460	500	107 억	442171	N	N	N	N
132	20240405	140405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3675	-105	5	-2.78	1161882395	309755	41.35	3740	3905	3640	4910	2650	3780	3750.96	2.06	0	-10590	4053	3916	3733	3596	3413	3985	3665	107	1130	500	2640	5	1	21437123	788	4.37	0.68	12	1.44	841.00	5385.00	4340	20230911	-15.32	2925	20231020	25.64	3965	-7.31	20240311	3045	20.69	20240229	4340	-15.32	20230911	2925	25.64	20231020	3.81	N	038460	500	107 억	442171	N	N	N	N
133	20240405	130405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3645	-135	5	-3.57	1118928400	298006	39.78	3740	3905	3645	4910	2650	3780	3754.71	2.06	0	-7384	4053	3916	3733	3596	3413	3985	3665	107	1130	500	2640	5	1	21437123	781	4.33	0.68	12	1.39	841.00	5385.00	4340	20230911	-16.01	2925	20231020	24.62	3965	-8.07	20240311	3045	19.70	20240229	4340	-16.01	20230911	2925	24.62	20231020	3.81	N	038460	500	107 억	442171	N	N	N	N
134	20240405	120406	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3685	-95	5	-2.51	963598590	255558	34.11	3740	3905	3670	4910	2650	3780	3770.56	2.06	0	-10981	4053	3916	3733	3596	3413	3985	3665	107	1130	500	2640	5	1	21437123	790	4.38	0.68	12	1.19	841.00	5385.00	4340	20230911	-15.09	2925	20231020	25.98	3965	-7.06	20240311	3045	21.02	20240229	4340	-15.09	20230911	2925	25.98	20231020	3.81	N	038460	500	107 억	442171	N	N	N	N
135	20240405	110408	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3705	-75	5	-1.98	852674265	225448	30.09	3740	3905	3680	4910	2650	3780	3782.13	2.06	0	-18988	4053	3916	3733	3596	3413	3985	3665	107	1130	500	2640	5	1	21437123	794	4.41	0.69	12	1.05	841.00	5385.00	4340	20230911	-14.63	2925	20231020	26.67	3965	-6.56	20240311	3045	21.67	20240229	4340	-14.63	20230911	2925	26.67	20231020	3.81	N	038460	500	107 억	442171	N	N	N	N
136	20240405	100339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3730	-50	5	-1.32	558129430	145957	19.48	3740	3905	3730	4910	2650	3780	3823.97	2.06	0	-912	4053	3916	3733	3596	3413	3985	3665	107	1130	500	2640	5	1	21437123	800	4.44	0.69	12	0.68	841.00	5385.00	4340	20230911	-14.06	2925	20231020	27.52	3965	-5.93	20240311	3045	22.50	20240229	4340	-14.06	20230911	2925	27.52	20231020	3.81	N	038460	500	107 억	442171	N	N	N	N
137	20240405	090404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3845	65	2	1.72	104734325	27357	3.65	3740	3885	3740	4910	2650	3780	3828.69	2.06	0	2782	4053	3916	3733	3596	3413	3985	3665	107	1130	500	2640	5	1	21437123	824	4.57	0.71	12	0.13	841.00	5385.00	4340	20230911	-11.41	2925	20231020	31.45	3965	-3.03	20240311	3045	26.27	20240229	4340	-11.41	20230911	2925	31.45	20231020	3.81	N	038460	500	107 억	442171	N	N	N	N
138	20240404	160403	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3780	240	2	6.78	2805033100	746201	836.39	3610	3870	3550	4600	2480	3540	3759.08	2.04	0	13671	3690	3615	3550	3475	3410	3652	3512	107	1060	500	2470	5	1	21437123	810	4.49	0.70	12	3.48	841.00	5385.00	4340	20230911	-12.90	2925	20231020	29.23	3965	-4.67	20240311	3045	24.14	20240229	4340	-12.90	20230911	2925	29.23	20231020	3.79	N	038460	500	107 억	436348	N	N	N	N
139	20240404	150401	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3800	260	2	7.34	2667018865	709735	795.52	3610	3870	3550	4600	2480	3540	3757.77	2.04	0	2077	3690	3615	3550	3475	3410	3652	3512	107	1060	500	2470	5	1	21437123	815	4.52	0.71	12	3.31	841.00	5385.00	4340	20230911	-12.44	2925	20231020	29.91	3965	-4.16	20240311	3045	24.79	20240229	4340	-12.44	20230911	2925	29.91	20231020	3.79	N	038460	500	107 억	436348	N	N	N	N
140	20240404	140403	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3730	190	2	5.37	2303938365	614622	688.91	3610	3865	3550	4600	2480	3540	3748.55	2.04	0	-36069	3690	3615	3550	3475	3410	3652	3512	107	1060	500	2470	5	1	21437123	800	4.44	0.69	12	2.87	841.00	5385.00	4340	20230911	-14.06	2925	20231020	27.52	3965	-5.93	20240311	3045	22.50	20240229	4340	-14.06	20230911	2925	27.52	20231020	3.79	N	038460	500	107 억	436348	N	N	N	N
141	20240404	130359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3710	170	2	4.80	733743035	200436	224.66	3610	3730	3550	4600	2480	3540	3660.73	2.04	0	-22910	3690	3615	3550	3475	3410	3652	3512	107	1060	500	2470	5	1	21437123	795	4.41	0.69	12	0.93	841.00	5385.00	4340	20230911	-14.52	2925	20231020	26.84	3965	-6.43	20240311	3045	21.84	20240229	4340	-14.52	20230911	2925	26.84	20231020	3.79	N	038460	500	107 억	436348	N	N	N	N
142	20240404	120401	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3675	135	2	3.81	496483740	136222	152.69	3610	3690	3550	4600	2480	3540	3644.67	2.04	0	-13098	3690	3615	3550	3475	3410	3652	3512	107	1060	500	2470	5	1	21437123	788	4.37	0.68	12	0.64	841.00	5385.00	4340	20230911	-15.32	2925	20231020	25.64	3965	-7.31	20240311	3045	20.69	20240229	4340	-15.32	20230911	2925	25.64	20231020	3.79	N	038460	500	107 억	436348	N	N	N	N
143	20240404	110401	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3640	100	2	2.82	406975465	111773	125.28	3610	3690	3550	4600	2480	3540	3641.09	2.04	0	-12284	3690	3615	3550	3475	3410	3652	3512	107	1060	500	2470	5	1	21437123	780	4.33	0.68	12	0.52	841.00	5385.00	4340	20230911	-16.13	2925	20231020	24.44	3965	-8.20	20240311	3045	19.54	20240229	4340	-16.13	20230911	2925	24.44	20231020	3.79	N	038460	500	107 억	436348	N	N	N	N
144	20240404	100400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3645	105	2	2.97	286802685	78703	88.22	3610	3690	3550	4600	2480	3540	3644.11	2.04	0	-7637	3690	3615	3550	3475	3410	3652	3512	107	1060	500	2470	5	1	21437123	781	4.33	0.68	12	0.37	841.00	5385.00	4340	20230911	-16.01	2925	20231020	24.62	3965	-8.07	20240311	3045	19.70	20240229	4340	-16.01	20230911	2925	24.62	20231020	3.79	N	038460	500	107 억	436348	N	N	N	N
145	20240404	090401	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3550	10	2	0.28	5202695	1454	1.63	3610	3610	3550	4600	2480	3540	3578.19	2.04	0	-100	3690	3615	3550	3475	3410	3652	3512	107	1060	500	2470	5	1	21437123	761	4.22	0.66	12	0.01	841.00	5385.00	4340	20230911	-18.20	2925	20231020	21.37	3965	-10.47	20240311	3045	16.58	20240229	4340	-18.20	20230911	2925	21.37	20231020	3.79	N	038460	500	107 억	436348	N	N	N	N
146	20240403	160402	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3540	-20	5	-0.56	304316535	85982	154.81	3525	3625	3485	4625	2495	3560	3539.31	2.04	0	-462	3690	3625	3580	3515	3470	3602	3492	107	1065	500	2490	5	1	21437123	759	4.21	0.66	12	0.40	841.00	5385.00	4340	20230911	-18.43	2925	20231020	21.03	3965	-10.72	20240311	3045	16.26	20240229	4340	-18.43	20230911	2925	21.03	20231020	3.74	N	038460	500	107 억	436810	N	N	N	N
147	20240403	150359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3560	0	3	0.00	296309110	83718	150.73	3525	3625	3485	4625	2495	3560	3539.37	2.04	0	-364	3690	3625	3580	3515	3470	3602	3492	107	1065	500	2490	5	1	21437123	763	4.23	0.66	12	0.39	841.00	5385.00	4340	20230911	-17.97	2925	20231020	21.71	3965	-10.21	20240311	3045	16.91	20240229	4340	-17.97	20230911	2925	21.71	20231020	3.74	N	038460	500	107 억	436810	N	N	N	N
148	20240403	140358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3585	25	2	0.70	287530240	81250	146.29	3525	3625	3485	4625	2495	3560	3538.83	2.04	0	354	3690	3625	3580	3515	3470	3602	3492	107	1065	500	2490	5	1	21437123	769	4.26	0.67	12	0.38	841.00	5385.00	4340	20230911	-17.40	2925	20231020	22.56	3965	-9.58	20240311	3045	17.73	20240229	4340	-17.40	20230911	2925	22.56	20231020	3.74	N	038460	500	107 억	436810	N	N	N	N
149	20240403	130358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3600	40	2	1.12	208959350	59344	106.85	3525	3620	3485	4625	2495	3560	3521.15	2.04	0	-245	3690	3625	3580	3515	3470	3602	3492	107	1065	500	2490	5	1	21437123	772	4.28	0.67	12	0.28	841.00	5385.00	4340	20230911	-17.05	2925	20231020	23.08	3965	-9.21	20240311	3045	18.23	20240229	4340	-17.05	20230911	2925	23.08	20231020	3.74	N	038460	500	107 억	436810	N	N	N	N
150	20240403	120359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3545	-15	5	-0.42	160806870	45784	82.43	3525	3560	3485	4625	2495	3560	3512.29	2.04	0	-1514	3690	3625	3580	3515	3470	3602	3492	107	1065	500	2490	5	1	21437123	760	4.22	0.66	12	0.21	841.00	5385.00	4340	20230911	-18.32	2925	20231020	21.20	3965	-10.59	20240311	3045	16.42	20240229	4340	-18.32	20230911	2925	21.20	20231020	3.74	N	038460	500	107 억	436810	N	N	N	N
151	20240403	110359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3540	-20	5	-0.56	154949375	44125	79.44	3525	3560	3485	4625	2495	3560	3511.60	2.04	0	-1767	3690	3625	3580	3515	3470	3602	3492	107	1065	500	2490	5	1	21437123	759	4.21	0.66	12	0.21	841.00	5385.00	4340	20230911	-18.43	2925	20231020	21.03	3965	-10.72	20240311	3045	16.26	20240229	4340	-18.43	20230911	2925	21.03	20231020	3.74	N	038460	500	107 억	436810	N	N	N	N
152	20240403	100400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3515	-45	5	-1.26	137220705	39083	70.37	3525	3560	3485	4625	2495	3560	3511.01	2.04	0	-5676	3690	3625	3580	3515	3470	3602	3492	107	1065	500	2490	5	1	21437123	754	4.18	0.65	12	0.18	841.00	5385.00	4340	20230911	-19.01	2925	20231020	20.17	3965	-11.35	20240311	3045	15.44	20240229	4340	-19.01	20230911	2925	20.17	20231020	3.74	N	038460	500	107 억	436810	N	N	N	N
153	20240403	090400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3550	-10	5	-0.28	388020	110	0.20	3525	3560	3525	4625	2495	3560	3527.45	2.04	0	-31	3690	3625	3580	3515	3470	3602	3492	107	1065	500	2490	5	1	21437123	761	4.22	0.66	12	0.00	841.00	5385.00	4340	20230911	-18.20	2925	20231020	21.37	3965	-10.47	20240311	3045	16.58	20240229	4340	-18.20	20230911	2925	21.37	20231020	3.74	N	038460	500	107 억	436810	N	N	N	N
154	20240402	160351	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3560	-55	5	-1.52	196866970	55066	41.41	3615	3645	3535	4695	2535	3615	3575.10	2.07	0	-5579	3748	3681	3578	3511	3408	3715	3545	107	1080	500	2530	5	1	21437123	763	4.23	0.66	12	0.26	841.00	5385.00	4340	20230911	-17.97	2925	20231020	21.71	3965	-10.21	20240311	3045	16.91	20240229	4340	-17.97	20230911	2925	21.71	20231020	3.78	N	038460	500	107 억	444339	N	N	N	N
155	20240402	150358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3550	-65	5	-1.80	180697335	50505	37.98	3615	3645	3535	4695	2535	3615	3577.80	2.07	0	-4196	3748	3681	3578	3511	3408	3715	3545	107	1080	500	2530	5	1	21437123	761	4.22	0.66	12	0.24	841.00	5385.00	4340	20230911	-18.20	2925	20231020	21.37	3965	-10.47	20240311	3045	16.58	20240229	4340	-18.20	20230911	2925	21.37	20231020	3.78	N	038460	500	107 억	444339	N	N	N	N
156	20240402	140359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3545	-70	5	-1.94	172206040	48112	36.18	3615	3645	3535	4695	2535	3615	3579.27	2.07	0	-4196	3748	3681	3578	3511	3408	3715	3545	107	1080	500	2530	5	1	21437123	760	4.22	0.66	12	0.22	841.00	5385.00	4340	20230911	-18.32	2925	20231020	21.20	3965	-10.59	20240311	3045	16.42	20240229	4340	-18.32	20230911	2925	21.20	20231020	3.78	N	038460	500	107 억	444339	N	N	N	N
157	20240402	130353	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3560	-55	5	-1.52	155015635	43272	32.54	3615	3645	3535	4695	2535	3615	3582.35	2.07	0	-5214	3748	3681	3578	3511	3408	3715	3545	107	1080	500	2530	5	1	21437123	763	4.23	0.66	12	0.20	841.00	5385.00	4340	20230911	-17.97	2925	20231020	21.71	3965	-10.21	20240311	3045	16.91	20240229	4340	-17.97	20230911	2925	21.71	20231020	3.78	N	038460	500	107 억	444339	N	N	N	N
158	20240402	120353	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3595	-20	5	-0.55	141355360	39447	29.67	3615	3645	3535	4695	2535	3615	3583.42	2.07	0	-4678	3748	3681	3578	3511	3408	3715	3545	107	1080	500	2530	5	1	21437123	771	4.27	0.67	12	0.18	841.00	5385.00	4340	20230911	-17.17	2925	20231020	22.91	3965	-9.33	20240311	3045	18.06	20240229	4340	-17.17	20230911	2925	22.91	20231020	3.78	N	038460	500	107 억	444339	N	N	N	N
159	20240402	110354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3550	-65	5	-1.80	119753135	33408	25.12	3615	3645	3535	4695	2535	3615	3584.56	2.07	0	-5464	3748	3681	3578	3511	3408	3715	3545	107	1080	500	2530	5	1	21437123	761	4.22	0.66	12	0.16	841.00	5385.00	4340	20230911	-18.20	2925	20231020	21.37	3965	-10.47	20240311	3045	16.58	20240229	4340	-18.20	20230911	2925	21.37	20231020	3.78	N	038460	500	107 억	444339	N	N	N	N
160	20240402	100354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3580	-35	5	-0.97	68507100	19005	14.29	3615	3645	3555	4695	2535	3615	3604.68	2.07	0	-7281	3748	3681	3578	3511	3408	3715	3545	107	1080	500	2530	5	1	21437123	767	4.26	0.66	12	0.09	841.00	5385.00	4340	20230911	-17.51	2925	20231020	22.39	3965	-9.71	20240311	3045	17.57	20240229	4340	-17.51	20230911	2925	22.39	20231020	3.78	N	038460	500	107 억	444339	N	N	N	N
161	20240402	090353	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3615	0	3	0.00	12030280	3328	2.50	3615	3620	3585	4695	2535	3615	3614.87	2.07	0	-899	3748	3681	3578	3511	3408	3715	3545	107	1080	500	2530	5	1	21437123	775	4.30	0.67	12	0.02	841.00	5385.00	4340	20230911	-16.71	2925	20231020	23.59	3965	-8.83	20240311	3045	18.72	20240229	4340	-16.71	20230911	2925	23.59	20231020	3.78	N	038460	500	107 억	444339	N	N	N	N
162	20240401	160352	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3615	110	2	3.14	476724145	132675	232.11	3495	3645	3475	4555	2455	3505	3593.35	2.01	0	14186	3568	3536	3478	3446	3388	3552	3462	107	1050	500	2450	5	1	21437123	775	4.30	0.67	12	0.62	841.00	5385.00	4340	20230911	-16.71	2925	20231020	23.59	3965	-8.83	20240311	3045	18.72	20240229	4340	-16.71	20230911	2925	23.59	20231020	3.83	N	038460	500	107 억	430261	N	N	N	N
163	20240401	150353	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3615	110	2	3.14	437740650	121891	213.25	3495	3645	3475	4555	2455	3505	3591.45	2.01	0	13070	3568	3536	3478	3446	3388	3552	3462	107	1050	500	2450	5	1	21437123	775	4.30	0.67	12	0.57	841.00	5385.00	4340	20230911	-16.71	2925	20231020	23.59	3965	-8.83	20240311	3045	18.72	20240229	4340	-16.71	20230911	2925	23.59	20231020	3.83	N	038460	500	107 억	430261	N	N	N	N
164	20240401	140351	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3590	85	2	2.43	393860010	109720	191.95	3495	3645	3475	4555	2455	3505	3589.91	2.01	0	10353	3568	3536	3478	3446	3388	3552	3462	107	1050	500	2450	5	1	21437123	770	4.27	0.67	12	0.51	841.00	5385.00	4340	20230911	-17.28	2925	20231020	22.74	3965	-9.46	20240311	3045	17.90	20240229	4340	-17.28	20230911	2925	22.74	20231020	3.83	N	038460	500	107 억	430261	N	N	N	N
165	20240401	130352	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3615	110	2	3.14	360037230	100341	175.54	3495	3645	3475	4555	2455	3505	3588.38	2.01	0	12029	3568	3536	3478	3446	3388	3552	3462	107	1050	500	2450	5	1	21437123	775	4.30	0.67	12	0.47	841.00	5385.00	4340	20230911	-16.71	2925	20231020	23.59	3965	-8.83	20240311	3045	18.72	20240229	4340	-16.71	20230911	2925	23.59	20231020	3.83	N	038460	500	107 억	430261	N	N	N	N
166	20240401	120354	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3615	110	2	3.14	330014840	92038	161.02	3495	3645	3475	4555	2455	3505	3585.89	2.01	0	12129	3568	3536	3478	3446	3388	3552	3462	107	1050	500	2450	5	1	21437123	775	4.30	0.67	12	0.43	841.00	5385.00	4340	20230911	-16.71	2925	20231020	23.59	3965	-8.83	20240311	3045	18.72	20240229	4340	-16.71	20230911	2925	23.59	20231020	3.83	N	038460	500	107 억	430261	N	N	N	N
167	20240401	110353	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3560	55	2	1.57	289750715	80879	141.50	3495	3645	3475	4555	2455	3505	3582.80	2.01	0	10892	3568	3536	3478	3446	3388	3552	3462	107	1050	500	2450	5	1	21437123	763	4.23	0.66	12	0.38	841.00	5385.00	4340	20230911	-17.97	2925	20231020	21.71	3965	-10.21	20240311	3045	16.91	20240229	4340	-17.97	20230911	2925	21.71	20231020	3.83	N	038460	500	107 억	430261	N	N	N	N
168	20240401	100351	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3575	70	2	2.00	237827055	66364	116.10	3495	3645	3475	4555	2455	3505	3584.02	2.01	0	11210	3568	3536	3478	3446	3388	3552	3462	107	1050	500	2450	5	1	21437123	766	4.25	0.66	12	0.31	841.00	5385.00	4340	20230911	-17.63	2925	20231020	22.22	3965	-9.84	20240311	3045	17.41	20240229	4340	-17.63	20230911	2925	22.22	20231020	3.83	N	038460	500	107 억	430261	N	N	N	N
169	20240401	090351	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3515	10	2	0.29	17658320	5059	8.85	3495	3515	3475	4555	2455	3505	3489.60	2.01	0	2745	3568	3536	3478	3446	3388	3552	3462	107	1050	500	2450	5	1	21437123	754	4.18	0.65	12	0.02	841.00	5385.00	4340	20230911	-19.01	2925	20231020	20.17	3965	-11.35	20240311	3045	15.44	20240229	4340	-19.01	20230911	2925	20.17	20231020	3.83	N	038460	500	107 억	430261	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History