KissMeData/129890/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	160847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1305	37	2	2.92	885247560	687817	65.23	1290	1320	1248	1648	888	1268	1286.99	1.04	0	76799	1352	1310	1251	1209	1150	1331	1230	51	380	100	760	1	1	50643410	661	36.25	1.13	12	1.36	36.00	1159.00	1349	20240426	-3.26	606	20230726	115.35	1349	-3.26	20240426	813	60.52	20240102	6720	-80.58	20230908	813	60.52	20240102	0.89	N	129890	100	50 억		524235	N	N	0	N	00	N
3	20240430	150858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1309	41	2	3.23	785383059	611527	58.00	1290	1320	1248	1648	888	1268	1284.30	1.04	0	82103	1352	1310	1251	1209	1150	1331	1230	51	380	100	760	1	1	50643410	663	36.36	1.13	12	1.21	36.00	1159.00	1349	20240426	-2.97	606	20230726	116.01	1349	-2.97	20240426	813	61.01	20240102	6720	-80.52	20230908	813	61.01	20240102	0.89	N	129890	100	50 억		524235	N	N	0	N	00	N
4	20240430	140858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1289	21	2	1.66	501596151	393464	37.32	1290	1299	1248	1648	888	1268	1274.82	1.04	0	13936	1352	1310	1251	1209	1150	1331	1230	51	380	100	760	1	1	50643410	653	35.81	1.11	12	0.78	36.00	1159.00	1349	20240426	-4.45	606	20230726	112.71	1349	-4.45	20240426	813	58.55	20240102	6720	-80.82	20230908	813	58.55	20240102	0.89	N	129890	100	50 억		524235	N	N	0	N	00	N
5	20240430	130856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1292	24	2	1.89	458596459	360046	34.15	1290	1299	1248	1648	888	1268	1273.72	1.04	0	17478	1352	1310	1251	1209	1150	1331	1230	51	380	100	760	1	1	50643410	654	35.89	1.11	12	0.71	36.00	1159.00	1349	20240426	-4.23	606	20230726	113.20	1349	-4.23	20240426	813	58.92	20240102	6720	-80.77	20230908	813	58.92	20240102	0.89	N	129890	100	50 억		524235	N	N	0	N	00	N
6	20240430	120857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1291	23	2	1.81	409730341	322035	30.54	1290	1299	1248	1648	888	1268	1272.32	1.04	0	23077	1352	1310	1251	1209	1150	1331	1230	51	380	100	760	1	1	50643410	654	35.86	1.11	12	0.64	36.00	1159.00	1349	20240426	-4.30	606	20230726	113.04	1349	-4.30	20240426	813	58.79	20240102	6720	-80.79	20230908	813	58.79	20240102	0.89	N	129890	100	50 억		524235	N	N	0	N	00	N
7	20240430	110853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1275	7	2	0.55	299560763	236675	22.45	1290	1293	1248	1648	888	1268	1265.71	1.04	0	24170	1352	1310	1251	1209	1150	1331	1230	51	380	100	760	1	1	50643410	646	35.42	1.10	12	0.47	36.00	1159.00	1349	20240426	-5.49	606	20230726	110.40	1349	-5.49	20240426	813	56.83	20240102	6720	-81.03	20230908	813	56.83	20240102	0.89	N	129890	100	50 억		524235	N	N	0	N	00	N
8	20240430	100855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	-12	5	-0.95	182947463	144799	13.73	1290	1293	1248	1648	888	1268	1263.46	1.04	0	-620	1352	1310	1251	1209	1150	1331	1230	51	380	100	760	1	1	50643410	636	34.89	1.08	12	0.29	36.00	1159.00	1349	20240426	-6.89	606	20230726	107.26	1349	-6.89	20240426	813	54.49	20240102	6720	-81.31	20230908	813	54.49	20240102	0.89	N	129890	100	50 억		524235	N	N	0	N	00	N
9	20240430	090904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	-6	5	-0.47	66007901	51973	4.93	1290	1293	1250	1648	888	1268	1270.04	1.04	0	-17295	1352	1310	1251	1209	1150	1331	1230	51	380	100	760	1	1	50643410	639	35.06	1.09	12	0.10	36.00	1159.00	1349	20240426	-6.45	606	20230726	108.25	1349	-6.45	20240426	813	55.23	20240102	6720	-81.22	20230908	813	55.23	20240102	0.89	N	129890	100	50 억		524235	N	N	0	N	00	N
10	20240429	160843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	87	2	7.37	1297738588	1035804	59.62	1207	1293	1192	1535	827	1181	1252.93	0.38	0	332022	1408	1294	1235	1121	1062	1265	1092	51	354	100	700	1	1	50643410	642	35.22	1.09	12	2.05	36.00	1159.00	1349	20240426	-6.00	606	20230726	109.24	1349	-6.00	20240426	813	55.97	20240102	6720	-81.13	20230908	813	55.97	20240102	0.95	N	129890	100	50 억		190394	N	N	0	N	00	N
11	20240429	150854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1279	98	2	8.30	1200641314	959400	55.22	1207	1293	1192	1535	827	1181	1251.56	0.38	0	297276	1408	1294	1235	1121	1062	1265	1092	51	354	100	700	1	1	50643410	648	35.53	1.10	12	1.89	36.00	1159.00	1349	20240426	-5.19	606	20230726	111.06	1349	-5.19	20240426	813	57.32	20240102	6720	-80.97	20230908	813	57.32	20240102	0.95	N	129890	100	50 억		190394	N	N	0	N	00	N
12	20240429	140821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	81	2	6.86	987036810	791969	45.58	1207	1270	1192	1535	827	1181	1246.43	0.38	0	253343	1408	1294	1235	1121	1062	1265	1092	51	354	100	700	1	1	50643410	639	35.06	1.09	12	1.56	36.00	1159.00	1349	20240426	-6.45	606	20230726	108.25	1349	-6.45	20240426	813	55.23	20240102	6720	-81.22	20230908	813	55.23	20240102	0.95	N	129890	100	50 억		190394	N	N	0	N	00	N
13	20240429	130853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	81	2	6.86	823705918	662477	38.13	1207	1269	1192	1535	827	1181	1243.51	0.38	0	215971	1408	1294	1235	1121	1062	1265	1092	51	354	100	700	1	1	50643410	639	35.06	1.09	12	1.31	36.00	1159.00	1349	20240426	-6.45	606	20230726	108.25	1349	-6.45	20240426	813	55.23	20240102	6720	-81.22	20230908	813	55.23	20240102	0.95	N	129890	100	50 억		190394	N	N	0	N	00	N
14	20240429	120853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	84	2	7.11	797954046	642082	36.96	1207	1269	1192	1535	827	1181	1242.90	0.38	0	213897	1408	1294	1235	1121	1062	1265	1092	51	354	100	700	1	1	50643410	641	35.14	1.09	12	1.27	36.00	1159.00	1349	20240426	-6.23	606	20230726	108.75	1349	-6.23	20240426	813	55.60	20240102	6720	-81.18	20230908	813	55.60	20240102	0.95	N	129890	100	50 억		190394	N	N	0	N	00	N
15	20240429	110827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1257	76	2	6.44	634977737	512655	29.51	1207	1268	1192	1535	827	1181	1238.77	0.38	0	176927	1408	1294	1235	1121	1062	1265	1092	51	354	100	700	1	1	50643410	637	34.92	1.08	12	1.01	36.00	1159.00	1349	20240426	-6.82	606	20230726	107.43	1349	-6.82	20240426	813	54.61	20240102	6720	-81.29	20230908	813	54.61	20240102	0.95	N	129890	100	50 억		190394	N	N	0	N	00	N
16	20240429	100853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	74	2	6.27	514089279	416382	23.97	1207	1268	1192	1535	827	1181	1234.85	0.38	0	174142	1408	1294	1235	1121	1062	1265	1092	51	354	100	700	1	1	50643410	636	34.86	1.08	12	0.82	36.00	1159.00	1349	20240426	-6.97	606	20230726	107.10	1349	-6.97	20240426	813	54.37	20240102	6720	-81.32	20230908	813	54.37	20240102	0.95	N	129890	100	50 억		190394	N	N	0	N	00	N
17	20240429	090852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1220	39	2	3.30	167147026	137470	7.91	1207	1246	1192	1535	827	1181	1216.25	0.38	0	56489	1408	1294	1235	1121	1062	1265	1092	51	354	100	700	1	1	50643410	618	33.89	1.05	12	0.27	36.00	1159.00	1349	20240426	-9.56	606	20230726	101.32	1349	-9.56	20240426	813	50.06	20240102	6720	-81.85	20230908	813	50.06	20240102	0.95	N	129890	100	50 억		190394	N	N	0	N	00	N
18	20240426	160849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1181	-132	5	-10.05	2105666653	1711949	89.12	1344	1349	1176	1706	920	1313	1230.12	1.43	0	-564937	1378	1345	1282	1249	1186	1362	1266	51	393	100	780	1	1	50643410	598	32.81	1.02	12	3.38	36.00	1159.00	1349	20240426	-12.45	606	20230726	94.88	1349	-12.45	20240426	813	45.26	20240102	6720	-82.43	20230908	813	45.26	20240102	1.00	N	129890	100	50 억		724404	N	N	0	N	00	N
19	20240426	150850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1181	-132	5	-10.05	2006017130	1627404	84.72	1344	1349	1176	1706	920	1313	1232.65	1.43	0	-548362	1378	1345	1282	1249	1186	1362	1266	51	393	100	780	1	1	50643410	598	32.81	1.02	12	3.21	36.00	1159.00	1349	20240426	-12.45	606	20230726	94.88	1349	-12.45	20240426	813	45.26	20240102	6720	-82.43	20230908	813	45.26	20240102	1.00	N	129890	100	50 억		724404	N	N	0	N	00	N
20	20240426	140848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1194	-119	5	-9.06	1755418269	1415591	73.69	1344	1349	1181	1706	920	1313	1240.06	1.43	0	-490377	1378	1345	1282	1249	1186	1362	1266	51	393	100	780	1	1	50643410	605	33.17	1.03	12	2.80	36.00	1159.00	1349	20240426	-11.49	606	20230726	97.03	1349	-11.49	20240426	813	46.86	20240102	6720	-82.23	20230908	813	46.86	20240102	1.00	N	129890	100	50 억		724404	N	N	0	N	00	N
21	20240426	130850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1208	-105	5	-8.00	1659425031	1335705	69.53	1344	1349	1181	1706	920	1313	1242.36	1.43	0	-466240	1378	1345	1282	1249	1186	1362	1266	51	393	100	780	1	1	50643410	612	33.56	1.04	12	2.64	36.00	1159.00	1349	20240426	-10.45	606	20230726	99.34	1349	-10.45	20240426	813	48.59	20240102	6720	-82.02	20230908	813	48.59	20240102	1.00	N	129890	100	50 억		724404	N	N	0	N	00	N
22	20240426	120847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1191	-122	5	-9.29	1560038029	1253025	65.23	1344	1349	1181	1706	920	1313	1245.02	1.43	0	-437121	1378	1345	1282	1249	1186	1362	1266	51	393	100	780	1	1	50643410	603	33.08	1.03	12	2.47	36.00	1159.00	1349	20240426	-11.71	606	20230726	96.53	1349	-11.71	20240426	813	46.49	20240102	6720	-82.28	20230908	813	46.49	20240102	1.00	N	129890	100	50 억		724404	N	N	0	N	00	N
23	20240426	110847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1205	-108	5	-8.23	1376495282	1099848	57.25	1344	1349	1195	1706	920	1313	1251.53	1.43	0	-375270	1378	1345	1282	1249	1186	1362	1266	51	393	100	780	1	1	50643410	610	33.47	1.04	12	2.17	36.00	1159.00	1349	20240426	-10.67	606	20230726	98.84	1349	-10.67	20240426	813	48.22	20240102	6720	-82.07	20230908	813	48.22	20240102	1.00	N	129890	100	50 억		724404	N	N	0	N	00	N
24	20240426	100846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1225	-88	5	-6.70	1021069897	806744	42.00	1344	1349	1217	1706	920	1313	1265.67	1.43	0	-263563	1378	1345	1282	1249	1186	1362	1266	51	393	100	780	1	1	50643410	620	34.03	1.06	12	1.59	36.00	1159.00	1349	20240426	-9.19	606	20230726	102.15	1349	-9.19	20240426	813	50.68	20240102	6720	-81.77	20230908	813	50.68	20240102	1.00	N	129890	100	50 억		724404	N	N	0	N	00	N
25	20240426	090852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1278	-35	5	-2.67	328020565	250926	13.06	1344	1349	1275	1706	920	1313	1307.24	1.43	0	-74855	1378	1345	1282	1249	1186	1362	1266	51	393	100	780	1	1	50643410	647	35.50	1.10	12	0.50	36.00	1159.00	1349	20240426	-5.26	606	20230726	110.89	1349	-5.26	20240426	813	57.20	20240102	6720	-80.98	20230908	813	57.20	20240102	1.00	N	129890	100	50 억		724404	N	N	0	N	00	N
26	20240425	160842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1313	94	2	7.71	2409787966	1863954	738.15	1219	1315	1219	1584	854	1219	1292.81	1.55	0	-29616	1241	1230	1216	1205	1191	1223	1198	51	365	100	730	1	1	50643410	665	36.47	1.13	12	3.68	36.00	1159.00	1344	20230908	-2.31	606	20230726	116.67	1339	-1.94	20240110	813	61.50	20240102	6720	-80.46	20230908	813	61.50	20240102	0.92	N	129890	100	50 억		784175	N	N	0	N	00	N
27	20240425	150848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1303	84	2	6.89	2172641748	1682924	666.46	1219	1315	1219	1584	854	1219	1291.00	1.55	0	-47423	1241	1230	1216	1205	1191	1223	1198	51	365	100	730	1	1	50643410	660	36.19	1.12	12	3.32	36.00	1159.00	1344	20230908	-3.05	606	20230726	115.02	1339	-2.69	20240110	813	60.27	20240102	6720	-80.61	20230908	813	60.27	20240102	0.92	N	129890	100	50 억		784175	N	N	0	N	00	N
28	20240425	140844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1287	68	2	5.58	1974162932	1530678	606.17	1219	1315	1219	1584	854	1219	1289.74	1.55	0	-62659	1241	1230	1216	1205	1191	1223	1198	51	365	100	730	1	1	50643410	652	35.75	1.11	12	3.02	36.00	1159.00	1344	20230908	-4.24	606	20230726	112.38	1339	-3.88	20240110	813	58.30	20240102	6720	-80.85	20230908	813	58.30	20240102	0.92	N	129890	100	50 억		784175	N	N	0	N	00	N
29	20240425	130846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1296	77	2	6.32	1848756863	1433902	567.84	1219	1315	1219	1584	854	1219	1289.32	1.55	0	-48218	1241	1230	1216	1205	1191	1223	1198	51	365	100	730	1	1	50643410	656	36.00	1.12	12	2.83	36.00	1159.00	1344	20230908	-3.57	606	20230726	113.86	1339	-3.21	20240110	813	59.41	20240102	6720	-80.71	20230908	813	59.41	20240102	0.92	N	129890	100	50 억		784175	N	N	0	N	00	N
30	20240425	120842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1289	70	2	5.74	1745333094	1353009	535.81	1219	1315	1219	1584	854	1219	1289.97	1.55	0	-60323	1241	1230	1216	1205	1191	1223	1198	51	365	100	730	1	1	50643410	653	35.81	1.11	12	2.67	36.00	1159.00	1344	20230908	-4.09	606	20230726	112.71	1339	-3.73	20240110	813	58.55	20240102	6720	-80.82	20230908	813	58.55	20240102	0.92	N	129890	100	50 억		784175	N	N	0	N	00	N
31	20240425	110844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1313	94	2	7.71	1645263730	1275877	505.26	1219	1315	1219	1584	854	1219	1289.52	1.55	0	-51738	1241	1230	1216	1205	1191	1223	1198	51	365	100	730	1	1	50643410	665	36.47	1.13	12	2.52	36.00	1159.00	1344	20230908	-2.31	606	20230726	116.67	1339	-1.94	20240110	813	61.50	20240102	6720	-80.46	20230908	813	61.50	20240102	0.92	N	129890	100	50 억		784175	N	N	0	N	00	N
32	20240425	100844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1278	59	2	4.84	1248570841	968228	383.43	1219	1314	1219	1584	854	1219	1289.55	1.55	0	-48811	1241	1230	1216	1205	1191	1223	1198	51	365	100	730	1	1	50643410	647	35.50	1.10	12	1.91	36.00	1159.00	1344	20230908	-4.91	606	20230726	110.89	1339	-4.56	20240110	813	57.20	20240102	6720	-80.98	20230908	813	57.20	20240102	0.92	N	129890	100	50 억		784175	N	N	0	N	00	N
33	20240425	090847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1261	42	2	3.45	269907137	211547	83.78	1219	1297	1219	1584	854	1219	1275.90	1.55	0	-45086	1241	1230	1216	1205	1191	1223	1198	51	365	100	730	1	1	50643410	639	35.03	1.09	12	0.42	36.00	1159.00	1344	20230908	-6.18	606	20230726	108.09	1339	-5.83	20240110	813	55.10	20240102	6720	-81.24	20230908	813	55.10	20240102	0.92	N	129890	100	50 억		784175	N	N	0	N	00	N
34	20240424	160827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1219	9	2	0.74	302912061	250205	40.36	1222	1227	1202	1573	847	1210	1210.61	1.44	0	53493	1259	1234	1192	1167	1125	1247	1180	51	363	100	720	1	1	50643410	617	33.86	1.05	12	0.49	36.00	1159.00	1344	20230908	-9.30	606	20230726	101.16	1339	-8.96	20240110	813	49.94	20240102	6720	-81.86	20230908	813	49.94	20240102	0.90	N	129890	100	50 억		730682	N	N	0	N	00	N
35	20240424	150841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1218	8	2	0.66	289320887	239028	38.56	1222	1227	1202	1573	847	1210	1210.41	1.44	0	48954	1259	1234	1192	1167	1125	1247	1180	51	363	100	720	1	1	50643410	617	33.83	1.05	12	0.47	36.00	1159.00	1344	20230908	-9.38	606	20230726	100.99	1339	-9.04	20240110	813	49.82	20240102	6720	-81.88	20230908	813	49.82	20240102	0.90	N	129890	100	50 억		730682	N	N	0	N	00	N
36	20240424	140841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1210	0	3	0.00	189435801	156469	25.24	1222	1227	1202	1573	847	1210	1210.70	1.44	0	8372	1259	1234	1192	1167	1125	1247	1180	51	363	100	720	1	1	50643410	613	33.61	1.04	12	0.31	36.00	1159.00	1344	20230908	-9.97	606	20230726	99.67	1339	-9.63	20240110	813	48.83	20240102	6720	-81.99	20230908	813	48.83	20240102	0.90	N	129890	100	50 억		730682	N	N	0	N	00	N
37	20240424	130846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1209	-1	5	-0.08	183693788	151726	24.48	1222	1227	1202	1573	847	1210	1210.70	1.44	0	6873	1259	1234	1192	1167	1125	1247	1180	51	363	100	720	1	1	50643410	612	33.58	1.04	12	0.30	36.00	1159.00	1344	20230908	-10.04	606	20230726	99.50	1339	-9.71	20240110	813	48.71	20240102	6720	-82.01	20230908	813	48.71	20240102	0.90	N	129890	100	50 억		730682	N	N	0	N	00	N
38	20240424	120842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1208	-2	5	-0.17	164590717	135953	21.93	1222	1227	1202	1573	847	1210	1210.65	1.44	0	487	1259	1234	1192	1167	1125	1247	1180	51	363	100	720	1	1	50643410	612	33.56	1.04	12	0.27	36.00	1159.00	1344	20230908	-10.12	606	20230726	99.34	1339	-9.78	20240110	813	48.59	20240102	6720	-82.02	20230908	813	48.59	20240102	0.90	N	129890	100	50 억		730682	N	N	0	N	00	N
39	20240424	110840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1211	1	2	0.08	146932382	121348	19.57	1222	1227	1202	1573	847	1210	1210.84	1.44	0	58	1259	1234	1192	1167	1125	1247	1180	51	363	100	720	1	1	50643410	613	33.64	1.04	12	0.24	36.00	1159.00	1344	20230908	-9.90	606	20230726	99.83	1339	-9.56	20240110	813	48.95	20240102	6720	-81.98	20230908	813	48.95	20240102	0.90	N	129890	100	50 억		730682	N	N	0	N	00	N
40	20240424	100839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1210	0	3	0.00	125428601	103603	16.71	1222	1227	1202	1573	847	1210	1210.67	1.44	0	-8151	1259	1234	1192	1167	1125	1247	1180	51	363	100	720	1	1	50643410	613	33.61	1.04	12	0.20	36.00	1159.00	1344	20230908	-9.97	606	20230726	99.67	1339	-9.63	20240110	813	48.83	20240102	6720	-81.99	20230908	813	48.83	20240102	0.90	N	129890	100	50 억		730682	N	N	0	N	00	N
41	20240424	090841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1210	0	3	0.00	44721608	36798	5.94	1222	1227	1205	1573	847	1210	1215.43	1.44	0	-9025	1259	1234	1192	1167	1125	1247	1180	51	363	100	720	1	1	50643410	613	33.61	1.04	12	0.07	36.00	1159.00	1344	20230908	-9.97	606	20230726	99.67	1339	-9.63	20240110	813	48.83	20240102	6720	-81.99	20230908	813	48.83	20240102	0.90	N	129890	100	50 억		730682	N	N	0	N	00	N
42	20240423	160816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1210	41	2	3.51	739476741	615366	172.94	1176	1217	1150	1519	819	1169	1201.26	1.21	0	97031	1241	1205	1179	1143	1117	1192	1130	51	350	100	700	1	1	50643410	613	33.61	1.04	12	1.22	36.00	1159.00	1344	20230908	-9.97	606	20230726	99.67	1339	-9.63	20240110	813	48.83	20240102	6720	-81.99	20230908	813	48.83	20240102	0.95	N	129890	100	50 억		612750	N	N	0	N	00	N
43	20240423	150838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1204	35	2	2.99	505346571	421412	118.43	1176	1213	1150	1519	819	1169	1199.17	1.21	0	45157	1241	1205	1179	1143	1117	1192	1130	51	350	100	700	1	1	50643410	610	33.44	1.04	12	0.83	36.00	1159.00	1344	20230908	-10.42	606	20230726	98.68	1339	-10.08	20240110	813	48.09	20240102	6720	-82.08	20230908	813	48.09	20240102	0.95	N	129890	100	50 억		612750	N	N	0	N	00	N
44	20240423	140837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1207	38	2	3.25	459323916	383136	107.67	1176	1213	1150	1519	819	1169	1198.85	1.21	0	50007	1241	1205	1179	1143	1117	1192	1130	51	350	100	700	1	1	50643410	611	33.53	1.04	12	0.76	36.00	1159.00	1344	20230908	-10.19	606	20230726	99.17	1339	-9.86	20240110	813	48.46	20240102	6720	-82.04	20230908	813	48.46	20240102	0.95	N	129890	100	50 억		612750	N	N	0	N	00	N
45	20240423	130834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1204	35	2	2.99	393886070	328665	92.37	1176	1213	1150	1519	819	1169	1198.44	1.21	0	56939	1241	1205	1179	1143	1117	1192	1130	51	350	100	700	1	1	50643410	610	33.44	1.04	12	0.65	36.00	1159.00	1344	20230908	-10.42	606	20230726	98.68	1339	-10.08	20240110	813	48.09	20240102	6720	-82.08	20230908	813	48.09	20240102	0.95	N	129890	100	50 억		612750	N	N	0	N	00	N
46	20240423	120835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1207	38	2	3.25	248250705	207845	58.41	1176	1208	1150	1519	819	1169	1194.40	1.21	0	49548	1241	1205	1179	1143	1117	1192	1130	51	350	100	700	1	1	50643410	611	33.53	1.04	12	0.41	36.00	1159.00	1344	20230908	-10.19	606	20230726	99.17	1339	-9.86	20240110	813	48.46	20240102	6720	-82.04	20230908	813	48.46	20240102	0.95	N	129890	100	50 억		612750	N	N	0	N	00	N
47	20240423	110837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1195	26	2	2.22	182634555	153220	43.06	1176	1206	1150	1519	819	1169	1191.98	1.21	0	41631	1241	1205	1179	1143	1117	1192	1130	51	350	100	700	1	1	50643410	605	33.19	1.03	12	0.30	36.00	1159.00	1344	20230908	-11.09	606	20230726	97.19	1339	-10.75	20240110	813	46.99	20240102	6720	-82.22	20230908	813	46.99	20240102	0.95	N	129890	100	50 억		612750	N	N	0	N	00	N
48	20240423	100835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	31	2	2.65	110018322	92531	26.00	1176	1206	1150	1519	819	1169	1188.99	1.21	0	40944	1241	1205	1179	1143	1117	1192	1130	51	350	100	700	1	1	50643410	608	33.33	1.04	12	0.18	36.00	1159.00	1344	20230908	-10.71	606	20230726	98.02	1339	-10.38	20240110	813	47.60	20240102	6720	-82.14	20230908	813	47.60	20240102	0.95	N	129890	100	50 억		612750	N	N	0	N	00	N
49	20240423	090835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1193	24	2	2.05	38017317	32479	9.13	1176	1193	1150	1519	819	1169	1170.52	1.21	0	6999	1241	1205	1179	1143	1117	1192	1130	51	350	100	700	1	1	50643410	604	33.14	1.03	12	0.06	36.00	1159.00	1344	20230908	-11.24	606	20230726	96.86	1339	-10.90	20240110	813	46.74	20240102	6720	-82.25	20230908	813	46.74	20240102	0.95	N	129890	100	50 억		612750	N	N	0	N	00	N
50	20240422	160832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1169	-50	5	-4.10	417882042	353963	53.82	1214	1215	1153	1584	854	1219	1180.59	1.47	0	-123639	1262	1240	1222	1200	1182	1231	1191	51	365	100	730	1	1	50643410	592	32.47	1.01	12	0.70	36.00	1159.00	1344	20230908	-13.02	606	20230726	92.90	1339	-12.70	20240110	813	43.79	20240102	6720	-82.60	20230908	813	43.79	20240102	0.99	N	129890	100	50 억		745128	N	N	0	N	00	N
51	20240422	150832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1168	-51	5	-4.18	403170435	341376	51.90	1214	1215	1153	1584	854	1219	1181.02	1.47	0	-114015	1262	1240	1222	1200	1182	1231	1191	51	365	100	730	1	1	50643410	592	32.44	1.01	12	0.67	36.00	1159.00	1344	20230908	-13.10	606	20230726	92.74	1339	-12.77	20240110	813	43.67	20240102	6720	-82.62	20230908	813	43.67	20240102	0.99	N	129890	100	50 억		745128	N	N	0	N	00	N
52	20240422	140832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1162	-57	5	-4.68	338711893	285842	43.46	1214	1215	1156	1584	854	1219	1184.96	1.47	0	-100657	1262	1240	1222	1200	1182	1231	1191	51	365	100	730	1	1	50643410	588	32.28	1.00	12	0.56	36.00	1159.00	1344	20230908	-13.54	606	20230726	91.75	1339	-13.22	20240110	813	42.93	20240102	6720	-82.71	20230908	813	42.93	20240102	0.99	N	129890	100	50 억		745128	N	N	0	N	00	N
53	20240422	130830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1184	-35	5	-2.87	234047692	196332	29.85	1214	1215	1156	1584	854	1219	1192.10	1.47	0	-50687	1262	1240	1222	1200	1182	1231	1191	51	365	100	730	1	1	50643410	600	32.89	1.02	12	0.39	36.00	1159.00	1344	20230908	-11.90	606	20230726	95.38	1339	-11.58	20240110	813	45.63	20240102	6720	-82.38	20230908	813	45.63	20240102	0.99	N	129890	100	50 억		745128	N	N	0	N	00	N
54	20240422	120829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1190	-29	5	-2.38	165697507	138622	21.08	1214	1215	1156	1584	854	1219	1195.32	1.47	0	-14198	1262	1240	1222	1200	1182	1231	1191	51	365	100	730	1	1	50643410	603	33.06	1.03	12	0.27	36.00	1159.00	1344	20230908	-11.46	606	20230726	96.37	1339	-11.13	20240110	813	46.37	20240102	6720	-82.29	20230908	813	46.37	20240102	0.99	N	129890	100	50 억		745128	N	N	0	N	00	N
55	20240422	110830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1206	-13	5	-1.07	142408327	119093	18.11	1214	1215	1156	1584	854	1219	1195.77	1.47	0	-3063	1262	1240	1222	1200	1182	1231	1191	51	365	100	730	1	1	50643410	611	33.50	1.04	12	0.24	36.00	1159.00	1344	20230908	-10.27	606	20230726	99.01	1339	-9.93	20240110	813	48.34	20240102	6720	-82.05	20230908	813	48.34	20240102	0.99	N	129890	100	50 억		745128	N	N	0	N	00	N
56	20240422	100831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1205	-14	5	-1.15	128721652	107689	16.37	1214	1215	1156	1584	854	1219	1195.31	1.47	0	205	1262	1240	1222	1200	1182	1231	1191	51	365	100	730	1	1	50643410	610	33.47	1.04	12	0.21	36.00	1159.00	1344	20230908	-10.34	606	20230726	98.84	1339	-10.01	20240110	813	48.22	20240102	6720	-82.07	20230908	813	48.22	20240102	0.99	N	129890	100	50 억		745128	N	N	0	N	00	N
57	20240422	090831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1197	-22	5	-1.80	22980457	19317	2.94	1214	1215	1156	1584	854	1219	1189.65	1.47	0	-567	1262	1240	1222	1200	1182	1231	1191	51	365	100	730	1	1	50643410	606	33.25	1.03	12	0.04	36.00	1159.00	1344	20230908	-10.94	606	20230726	97.52	1339	-10.60	20240110	813	47.23	20240102	6720	-82.19	20230908	813	47.23	20240102	0.99	N	129890	100	50 억		745128	N	N	0	N	00	N
58	20240419	160753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1219	-28	5	-2.25	800205614	657459	185.36	1241	1244	1204	1621	873	1247	1217.12	1.56	0	-46517	1271	1258	1234	1221	1197	1265	1228	51	374	100	740	1	1	50643410	617	33.86	1.05	12	1.30	36.00	1159.00	1344	20230908	-9.30	606	20230726	101.16	1339	-8.96	20240110	813	49.94	20240102	6720	-81.86	20230908	813	49.94	20240102	0.92	N	129890	100	50 억		791144	N	N	0	N	00	N
59	20240419	150800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1214	-33	5	-2.65	771814722	634045	178.76	1241	1244	1204	1621	873	1247	1217.29	1.56	0	-34753	1271	1258	1234	1221	1197	1265	1228	51	374	100	740	1	1	50643410	615	33.72	1.05	12	1.25	36.00	1159.00	1344	20230908	-9.67	606	20230726	100.33	1339	-9.34	20240110	813	49.32	20240102	6720	-81.93	20230908	813	49.32	20240102	0.92	N	129890	100	50 억		791144	N	N	0	N	00	N
60	20240419	140753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1225	-22	5	-1.76	756898221	621810	175.31	1241	1244	1204	1621	873	1247	1217.25	1.56	0	-28717	1271	1258	1234	1221	1197	1265	1228	51	374	100	740	1	1	50643410	620	34.03	1.06	12	1.23	36.00	1159.00	1344	20230908	-8.85	606	20230726	102.15	1339	-8.51	20240110	813	50.68	20240102	6720	-81.77	20230908	813	50.68	20240102	0.92	N	129890	100	50 억		791144	N	N	0	N	00	N
61	20240419	130754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1214	-33	5	-2.65	746844320	613577	172.99	1241	1244	1204	1621	873	1247	1217.20	1.56	0	-27216	1271	1258	1234	1221	1197	1265	1228	51	374	100	740	1	1	50643410	615	33.72	1.05	12	1.21	36.00	1159.00	1344	20230908	-9.67	606	20230726	100.33	1339	-9.34	20240110	813	49.32	20240102	6720	-81.93	20230908	813	49.32	20240102	0.92	N	129890	100	50 억		791144	N	N	0	N	00	N
62	20240419	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1205	-42	5	-3.37	732755185	601930	169.71	1241	1244	1204	1621	873	1247	1217.34	1.56	0	-29239	1271	1258	1234	1221	1197	1265	1228	51	374	100	740	1	1	50643410	610	33.47	1.04	12	1.19	36.00	1159.00	1344	20230908	-10.34	606	20230726	98.84	1339	-10.01	20240110	813	48.22	20240102	6720	-82.07	20230908	813	48.22	20240102	0.92	N	129890	100	50 억		791144	N	N	0	N	00	N
63	20240419	110800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1216	-31	5	-2.49	328348223	268888	75.81	1241	1244	1213	1621	873	1247	1221.13	1.56	0	-38895	1271	1258	1234	1221	1197	1265	1228	51	374	100	740	1	1	50643410	616	33.78	1.05	12	0.53	36.00	1159.00	1344	20230908	-9.52	606	20230726	100.66	1339	-9.19	20240110	813	49.57	20240102	6720	-81.90	20230908	813	49.57	20240102	0.92	N	129890	100	50 억		791144	N	N	0	N	00	N
64	20240419	100757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1215	-32	5	-2.57	255437701	209016	58.93	1241	1244	1213	1621	873	1247	1222.10	1.56	0	-64066	1271	1258	1234	1221	1197	1265	1228	51	374	100	740	1	1	50643410	615	33.75	1.05	12	0.41	36.00	1159.00	1344	20230908	-9.60	606	20230726	100.50	1339	-9.26	20240110	813	49.45	20240102	6720	-81.92	20230908	813	49.45	20240102	0.92	N	129890	100	50 억		791144	N	N	0	N	00	N
65	20240419	090750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-18	5	-1.44	28921986	23387	6.59	1241	1244	1223	1621	873	1247	1236.67	1.56	0	-859	1271	1258	1234	1221	1197	1265	1228	51	374	100	740	1	1	50643410	622	34.14	1.06	12	0.05	36.00	1159.00	1344	20230908	-8.56	606	20230726	102.81	1339	-8.22	20240110	813	51.17	20240102	6720	-81.71	20230908	813	51.17	20240102	0.92	N	129890	100	50 억		791144	N	N	0	N	00	N
66	20240418	160751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	21	2	1.71	431843946	351519	40.81	1220	1247	1210	1593	859	1226	1228.45	1.53	0	20066	1294	1260	1206	1172	1118	1277	1189	51	367	100	730	1	1	50643410	632	34.64	1.08	12	0.69	36.00	1159.00	1344	20230908	-7.22	606	20230726	105.78	1339	-6.87	20240110	813	53.38	20240102	6720	-81.44	20230908	813	53.38	20240102	1.01	N	129890	100	50 억		774500	N	N	0	N	00	N
67	20240418	150749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1239	13	2	1.06	414169710	337268	39.16	1220	1245	1210	1593	859	1226	1228.01	1.53	0	16211	1294	1260	1206	1172	1118	1277	1189	51	367	100	730	1	1	50643410	627	34.42	1.07	12	0.67	36.00	1159.00	1344	20230908	-7.81	606	20230726	104.46	1339	-7.47	20240110	813	52.40	20240102	6720	-81.56	20230908	813	52.40	20240102	1.01	N	129890	100	50 억		774500	N	N	0	N	00	N
68	20240418	140756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	16	2	1.31	361627707	294765	34.22	1220	1245	1210	1593	859	1226	1226.83	1.53	0	11286	1294	1260	1206	1172	1118	1277	1189	51	367	100	730	1	1	50643410	629	34.50	1.07	12	0.58	36.00	1159.00	1344	20230908	-7.59	606	20230726	104.95	1339	-7.24	20240110	813	52.77	20240102	6720	-81.52	20230908	813	52.77	20240102	1.01	N	129890	100	50 억		774500	N	N	0	N	00	N
69	20240418	130749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	10	2	0.82	247164644	202407	23.50	1220	1238	1210	1593	859	1226	1221.13	1.53	0	-5462	1294	1260	1206	1172	1118	1277	1189	51	367	100	730	1	1	50643410	626	34.33	1.07	12	0.40	36.00	1159.00	1344	20230908	-8.04	606	20230726	103.96	1339	-7.69	20240110	813	52.03	20240102	6720	-81.61	20230908	813	52.03	20240102	1.01	N	129890	100	50 억		774500	N	N	0	N	00	N
70	20240418	120748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1217	-9	5	-0.73	221398414	181425	21.06	1220	1238	1210	1593	859	1226	1220.33	1.53	0	-1992	1294	1260	1206	1172	1118	1277	1189	51	367	100	730	1	1	50643410	616	33.81	1.05	12	0.36	36.00	1159.00	1344	20230908	-9.45	606	20230726	100.83	1339	-9.11	20240110	813	49.69	20240102	6720	-81.89	20230908	813	49.69	20240102	1.01	N	129890	100	50 억		774500	N	N	0	N	00	N
71	20240418	110750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1227	1	2	0.08	210912453	172824	20.07	1220	1238	1210	1593	859	1226	1220.39	1.53	0	-2603	1294	1260	1206	1172	1118	1277	1189	51	367	100	730	1	1	50643410	621	34.08	1.06	12	0.34	36.00	1159.00	1344	20230908	-8.71	606	20230726	102.48	1339	-8.36	20240110	813	50.92	20240102	6720	-81.74	20230908	813	50.92	20240102	1.01	N	129890	100	50 억		774500	N	N	0	N	00	N
72	20240418	100751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1218	-8	5	-0.65	155130046	126946	14.74	1220	1238	1211	1593	859	1226	1222.02	1.53	0	-3152	1294	1260	1206	1172	1118	1277	1189	51	367	100	730	1	1	50643410	617	33.83	1.05	12	0.25	36.00	1159.00	1344	20230908	-9.38	606	20230726	100.99	1339	-9.04	20240110	813	49.82	20240102	6720	-81.88	20230908	813	49.82	20240102	1.01	N	129890	100	50 억		774500	N	N	0	N	00	N
73	20240418	090749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1215	-11	5	-0.90	24683737	20237	2.35	1220	1238	1211	1593	859	1226	1219.73	1.53	0	-1967	1294	1260	1206	1172	1118	1277	1189	51	367	100	730	1	1	50643410	615	33.75	1.05	12	0.04	36.00	1159.00	1344	20230908	-9.60	606	20230726	100.50	1339	-9.26	20240110	813	49.45	20240102	6720	-81.92	20230908	813	49.45	20240102	1.01	N	129890	100	50 억		774500	N	N	0	N	00	N
74	20240417	160743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1226	74	2	6.42	1034492870	856525	171.37	1152	1240	1152	1497	807	1152	1207.77	0.94	0	297163	1210	1180	1164	1134	1118	1173	1127	51	345	100	690	1	1	50643410	621	34.06	1.06	12	1.69	36.00	1159.00	1344	20230908	-8.78	606	20230726	102.31	1339	-8.44	20240110	813	50.80	20240102	6720	-81.76	20230908	813	50.80	20240102	0.97	N	129890	100	50 억		475553	N	N	0	N	00	N
75	20240417	150757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1210	58	2	5.03	953223983	790121	158.08	1152	1240	1152	1497	807	1152	1206.43	0.94	0	336701	1210	1180	1164	1134	1118	1173	1127	51	345	100	690	1	1	50643410	613	33.61	1.04	12	1.56	36.00	1159.00	1344	20230908	-9.97	606	20230726	99.67	1339	-9.63	20240110	813	48.83	20240102	6720	-81.99	20230908	813	48.83	20240102	0.97	N	129890	100	50 억		475553	N	N	0	N	00	N
76	20240417	140749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1215	63	2	5.47	654207101	543996	108.84	1152	1240	1152	1497	807	1152	1202.60	0.94	0	245589	1210	1180	1164	1134	1118	1173	1127	51	345	100	690	1	1	50643410	615	33.75	1.05	12	1.07	36.00	1159.00	1344	20230908	-9.60	606	20230726	100.50	1339	-9.26	20240110	813	49.45	20240102	6720	-81.92	20230908	813	49.45	20240102	0.97	N	129890	100	50 억		475553	N	N	0	N	00	N
77	20240417	130752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1205	53	2	4.60	269628642	226104	45.24	1152	1240	1152	1497	807	1152	1192.50	0.94	0	60852	1210	1180	1164	1134	1118	1173	1127	51	345	100	690	1	1	50643410	610	33.47	1.04	12	0.45	36.00	1159.00	1344	20230908	-10.34	606	20230726	98.84	1339	-10.01	20240110	813	48.22	20240102	6720	-82.07	20230908	813	48.22	20240102	0.97	N	129890	100	50 억		475553	N	N	0	N	00	N
78	20240417	120753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1193	41	2	3.56	236329433	198387	39.69	1152	1240	1152	1497	807	1152	1191.25	0.94	0	69633	1210	1180	1164	1134	1118	1173	1127	51	345	100	690	1	1	50643410	604	33.14	1.03	12	0.39	36.00	1159.00	1344	20230908	-11.24	606	20230726	96.86	1339	-10.90	20240110	813	46.74	20240102	6720	-82.25	20230908	813	46.74	20240102	0.97	N	129890	100	50 억		475553	N	N	0	N	00	N
79	20240417	110755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1173	21	2	1.82	120980811	102744	20.56	1152	1191	1152	1497	807	1152	1177.50	0.94	0	47307	1210	1180	1164	1134	1118	1173	1127	51	345	100	690	1	1	50643410	594	32.58	1.01	12	0.20	36.00	1159.00	1344	20230908	-12.72	606	20230726	93.56	1339	-12.40	20240110	813	44.28	20240102	6720	-82.54	20230908	813	44.28	20240102	0.97	N	129890	100	50 억		475553	N	N	0	N	00	N
80	20240417	100748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1182	30	2	2.60	70842412	59975	12.00	1152	1191	1152	1497	807	1152	1181.20	0.94	0	39982	1210	1180	1164	1134	1118	1173	1127	51	345	100	690	1	1	50643410	599	32.83	1.02	12	0.12	36.00	1159.00	1344	20230908	-12.05	606	20230726	95.05	1339	-11.73	20240110	813	45.39	20240102	6720	-82.41	20230908	813	45.39	20240102	0.97	N	129890	100	50 억		475553	N	N	0	N	00	N
81	20240417	090746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1160	8	2	0.69	2453072	2122	0.42	1152	1171	1152	1497	807	1152	1156.02	0.94	0	767	1210	1180	1164	1134	1118	1173	1127	51	345	100	690	1	1	50643410	587	32.22	1.00	12	0.00	36.00	1159.00	1344	20230908	-13.69	606	20230726	91.42	1339	-13.37	20240110	813	42.68	20240102	6720	-82.74	20230908	813	42.68	20240102	0.97	N	129890	100	50 억		475553	N	N	0	N	00	N
82	20240416	160750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1152	-46	5	-3.84	583062455	498600	200.86	1188	1194	1148	1557	839	1198	1169.41	1.01	0	-30337	1236	1217	1188	1169	1140	1226	1178	51	359	100	710	1	1	50643410	583	32.00	0.99	12	0.98	36.00	1159.00	1344	20230908	-14.29	606	20230726	90.10	1339	-13.97	20240110	813	41.70	20240102	6720	-82.86	20230908	813	41.70	20240102	1.10	N	129890	100	50 억		510157	N	N	0	N	00	N
83	20240416	150749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1153	-45	5	-3.76	553986712	473379	190.70	1188	1194	1153	1557	839	1198	1170.28	1.01	0	-24784	1236	1217	1188	1169	1140	1226	1178	51	359	100	710	1	1	50643410	584	32.03	0.99	12	0.93	36.00	1159.00	1344	20230908	-14.21	606	20230726	90.26	1339	-13.89	20240110	813	41.82	20240102	6720	-82.84	20230908	813	41.82	20240102	1.10	N	129890	100	50 억		510157	N	N	0	N	00	N
84	20240416	140749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1165	-33	5	-2.75	449537096	383210	154.38	1188	1194	1157	1557	839	1198	1173.08	1.01	0	-10184	1236	1217	1188	1169	1140	1226	1178	51	359	100	710	1	1	50643410	590	32.36	1.01	12	0.76	36.00	1159.00	1344	20230908	-13.32	606	20230726	92.24	1339	-12.99	20240110	813	43.30	20240102	6720	-82.66	20230908	813	43.30	20240102	1.10	N	129890	100	50 억		510157	N	N	0	N	00	N
85	20240416	130748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1166	-32	5	-2.67	443890769	378368	152.43	1188	1194	1157	1557	839	1198	1173.17	1.01	0	-7847	1236	1217	1188	1169	1140	1226	1178	51	359	100	710	1	1	50643410	591	32.39	1.01	12	0.75	36.00	1159.00	1344	20230908	-13.24	606	20230726	92.41	1339	-12.92	20240110	813	43.42	20240102	6720	-82.65	20230908	813	43.42	20240102	1.10	N	129890	100	50 억		510157	N	N	0	N	00	N
86	20240416	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1172	-26	5	-2.17	406445831	346145	139.45	1188	1194	1157	1557	839	1198	1174.21	1.01	0	-1673	1236	1217	1188	1169	1140	1226	1178	51	359	100	710	1	1	50643410	594	32.56	1.01	12	0.68	36.00	1159.00	1344	20230908	-12.80	606	20230726	93.40	1339	-12.47	20240110	813	44.16	20240102	6720	-82.56	20230908	813	44.16	20240102	1.10	N	129890	100	50 억		510157	N	N	0	N	00	N
87	20240416	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1167	-31	5	-2.59	289165957	245381	98.85	1188	1194	1166	1557	839	1198	1178.44	1.01	0	2828	1236	1217	1188	1169	1140	1226	1178	51	359	100	710	1	1	50643410	591	32.42	1.01	12	0.48	36.00	1159.00	1344	20230908	-13.17	606	20230726	92.57	1339	-12.85	20240110	813	43.54	20240102	6720	-82.63	20230908	813	43.54	20240102	1.10	N	129890	100	50 억		510157	N	N	0	N	00	N
88	20240416	100740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1190	-8	5	-0.67	54276707	45789	18.45	1188	1194	1168	1557	839	1198	1185.37	1.01	0	-2326	1236	1217	1188	1169	1140	1226	1178	51	359	100	710	1	1	50643410	603	33.06	1.03	12	0.09	36.00	1159.00	1344	20230908	-11.46	606	20230726	96.37	1339	-11.13	20240110	813	46.37	20240102	6720	-82.29	20230908	813	46.37	20240102	1.10	N	129890	100	50 억		510157	N	N	0	N	00	N
89	20240416	090739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1189	-9	5	-0.75	8439454	7117	2.87	1188	1190	1168	1557	839	1198	1185.82	1.01	0	3179	1236	1217	1188	1169	1140	1226	1178	51	359	100	710	1	1	50643410	602	33.03	1.03	12	0.01	36.00	1159.00	1344	20230908	-11.53	606	20230726	96.20	1339	-11.20	20240110	813	46.25	20240102	6720	-82.31	20230908	813	46.25	20240102	1.10	N	129890	100	50 억		510157	N	N	0	N	00	N
90	20240415	160737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1198	8	2	0.67	293075377	248106	46.94	1179	1207	1159	1547	833	1190	1181.25	0.89	0	67182	1246	1218	1200	1172	1154	1213	1167	51	357	100	710	1	1	50643410	607	33.28	1.03	12	0.49	36.00	1159.00	1344	20230908	-10.86	606	20230726	97.69	1339	-10.53	20240110	813	47.36	20240102	6720	-82.17	20230908	813	47.36	20240102	1.11	N	129890	100	50 억		450874	N	N	0	N	00	N
91	20240415	150742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1193	3	2	0.25	261197410	221357	41.88	1179	1207	1159	1547	833	1190	1179.98	0.89	0	66201	1246	1218	1200	1172	1154	1213	1167	51	357	100	710	1	1	50643410	604	33.14	1.03	12	0.44	36.00	1159.00	1344	20230908	-11.24	606	20230726	96.86	1339	-10.90	20240110	813	46.74	20240102	6720	-82.25	20230908	813	46.74	20240102	1.11	N	129890	100	50 억		450874	N	N	0	N	00	N
92	20240415	140735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1187	-3	5	-0.25	205311895	174607	33.03	1179	1194	1159	1547	833	1190	1175.85	0.89	0	38797	1246	1218	1200	1172	1154	1213	1167	51	357	100	710	1	1	50643410	601	32.97	1.02	12	0.34	36.00	1159.00	1344	20230908	-11.68	606	20230726	95.87	1339	-11.35	20240110	813	46.00	20240102	6720	-82.34	20230908	813	46.00	20240102	1.11	N	129890	100	50 억		450874	N	N	0	N	00	N
93	20240415	130728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1172	-18	5	-1.51	186625472	158871	30.06	1179	1190	1159	1547	833	1190	1174.70	0.89	0	38954	1246	1218	1200	1172	1154	1213	1167	51	357	100	710	1	1	50643410	594	32.56	1.01	12	0.31	36.00	1159.00	1344	20230908	-12.80	606	20230726	93.40	1339	-12.47	20240110	813	44.16	20240102	6720	-82.56	20230908	813	44.16	20240102	1.11	N	129890	100	50 억		450874	N	N	0	N	00	N
94	20240415	120741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1179	-11	5	-0.92	162269181	138225	26.15	1179	1190	1159	1547	833	1190	1173.95	0.89	0	42755	1246	1218	1200	1172	1154	1213	1167	51	357	100	710	1	1	50643410	597	32.75	1.02	12	0.27	36.00	1159.00	1344	20230908	-12.28	606	20230726	94.55	1339	-11.95	20240110	813	45.02	20240102	6720	-82.46	20230908	813	45.02	20240102	1.11	N	129890	100	50 억		450874	N	N	0	N	00	N
95	20240415	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1176	-14	5	-1.18	149455320	127311	24.09	1179	1190	1159	1547	833	1190	1173.94	0.89	0	38195	1246	1218	1200	1172	1154	1213	1167	51	357	100	710	1	1	50643410	596	32.67	1.01	12	0.25	36.00	1159.00	1344	20230908	-12.50	606	20230726	94.06	1339	-12.17	20240110	813	44.65	20240102	6720	-82.50	20230908	813	44.65	20240102	1.11	N	129890	100	50 억		450874	N	N	0	N	00	N
96	20240415	100735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1180	-10	5	-0.84	125353070	106837	20.21	1179	1190	1159	1547	833	1190	1173.31	0.89	0	39528	1246	1218	1200	1172	1154	1213	1167	51	357	100	710	1	1	50643410	598	32.78	1.02	12	0.21	36.00	1159.00	1344	20230908	-12.20	606	20230726	94.72	1339	-11.87	20240110	813	45.14	20240102	6720	-82.44	20230908	813	45.14	20240102	1.11	N	129890	100	50 억		450874	N	N	0	N	00	N
97	20240415	090742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1169	-21	5	-1.76	58689242	50268	9.51	1179	1187	1159	1547	833	1190	1167.53	0.89	0	10357	1246	1218	1200	1172	1154	1213	1167	51	357	100	710	1	1	50643410	592	32.47	1.01	12	0.10	36.00	1159.00	1344	20230908	-13.02	606	20230726	92.90	1339	-12.70	20240110	813	43.79	20240102	6720	-82.60	20230908	813	43.79	20240102	1.11	N	129890	100	50 억		450874	N	N	0	N	00	N
98	20240412	160735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1190	0	3	0.00	628788632	527783	187.95	1190	1228	1182	1547	833	1190	1191.38	0.83	0	27345	1222	1205	1189	1172	1156	1198	1165	51	357	100	710	1	1	50643410	603	33.06	1.03	12	1.04	36.00	1159.00	1344	20230908	-11.46	606	20230726	96.37	1339	-11.13	20240110	813	46.37	20240102	6720	-82.29	20230908	813	46.37	20240102	1.18	N	129890	100	50 억		422455	N	N	0	N	00	N
99	20240412	150738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	9	2	0.76	613140203	514678	183.28	1190	1228	1182	1547	833	1190	1191.31	0.83	0	23684	1222	1205	1189	1172	1156	1198	1165	51	357	100	710	1	1	50643410	607	33.31	1.03	12	1.02	36.00	1159.00	1344	20230908	-10.79	606	20230726	97.85	1339	-10.46	20240110	813	47.48	20240102	6720	-82.16	20230908	813	47.48	20240102	1.18	N	129890	100	50 억		422455	N	N	0	N	00	N
100	20240412	140735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1183	-7	5	-0.59	517365745	434038	154.56	1190	1228	1182	1547	833	1190	1191.98	0.83	0	21880	1222	1205	1189	1172	1156	1198	1165	51	357	100	710	1	1	50643410	599	32.86	1.02	12	0.86	36.00	1159.00	1344	20230908	-11.98	606	20230726	95.21	1339	-11.65	20240110	813	45.51	20240102	6720	-82.40	20230908	813	45.51	20240102	1.18	N	129890	100	50 억		422455	N	N	0	N	00	N
101	20240412	130727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1188	-2	5	-0.17	268763307	224183	79.83	1190	1228	1187	1547	833	1190	1198.86	0.83	0	25335	1222	1205	1189	1172	1156	1198	1165	51	357	100	710	1	1	50643410	602	33.00	1.03	12	0.44	36.00	1159.00	1344	20230908	-11.61	606	20230726	96.04	1339	-11.28	20240110	813	46.13	20240102	6720	-82.32	20230908	813	46.13	20240102	1.18	N	129890	100	50 억		422455	N	N	0	N	00	N
102	20240412	120733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	13	2	1.09	181036188	150369	53.55	1190	1228	1189	1547	833	1190	1203.95	0.83	0	46633	1222	1205	1189	1172	1156	1198	1165	51	357	100	710	1	1	50643410	609	33.42	1.04	12	0.30	36.00	1159.00	1344	20230908	-10.49	606	20230726	98.51	1339	-10.16	20240110	813	47.97	20240102	6720	-82.10	20230908	813	47.97	20240102	1.18	N	129890	100	50 억		422455	N	N	0	N	00	N
103	20240412	110731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1206	16	2	1.34	153500194	127400	45.37	1190	1228	1189	1547	833	1190	1204.87	0.83	0	39315	1222	1205	1189	1172	1156	1198	1165	51	357	100	710	1	1	50643410	611	33.50	1.04	12	0.25	36.00	1159.00	1344	20230908	-10.27	606	20230726	99.01	1339	-9.93	20240110	813	48.34	20240102	6720	-82.05	20230908	813	48.34	20240102	1.18	N	129890	100	50 억		422455	N	N	0	N	00	N
104	20240412	100732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1219	29	2	2.44	129313355	107341	38.22	1190	1228	1189	1547	833	1190	1204.70	0.83	0	38258	1222	1205	1189	1172	1156	1198	1165	51	357	100	710	1	1	50643410	617	33.86	1.05	12	0.21	36.00	1159.00	1344	20230908	-9.30	606	20230726	101.16	1339	-8.96	20240110	813	49.94	20240102	6720	-81.86	20230908	813	49.94	20240102	1.18	N	129890	100	50 억		422455	N	N	0	N	00	N
105	20240412	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1191	1	2	0.08	21514899	18059	6.43	1190	1205	1189	1547	833	1190	1191.37	0.83	0	8015	1222	1205	1189	1172	1156	1198	1165	51	357	100	710	1	1	50643410	603	33.08	1.03	12	0.04	36.00	1159.00	1344	20230908	-11.38	606	20230726	96.53	1339	-11.05	20240110	813	46.49	20240102	6720	-82.28	20230908	813	46.49	20240102	1.18	N	129890	100	50 억		422455	N	N	0	N	00	N
106	20240411	160726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1190	6	2	0.51	332196815	279560	26.79	1195	1206	1173	1539	829	1184	1188.28	0.76	0	39762	1292	1238	1201	1147	1110	1219	1128	51	355	100	710	1	1	50643410	603	33.06	1.03	12	0.55	36.00	1159.00	1344	20230908	-11.46	606	20230726	96.37	1339	-11.13	20240110	813	46.37	20240102	6720	-82.29	20230908	813	46.37	20240102	1.27	N	129890	100	50 억		382742	N	N	0	N	00	N
107	20240411	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1194	10	2	0.84	315727458	265724	25.46	1195	1206	1173	1539	829	1184	1188.18	0.76	0	37926	1292	1238	1201	1147	1110	1219	1128	51	355	100	710	1	1	50643410	605	33.17	1.03	12	0.52	36.00	1159.00	1344	20230908	-11.16	606	20230726	97.03	1339	-10.83	20240110	813	46.86	20240102	6720	-82.23	20230908	813	46.86	20240102	1.27	N	129890	100	50 억		382742	N	N	0	N	00	N
108	20240411	140730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1191	7	2	0.59	172892992	145494	13.94	1195	1206	1173	1539	829	1184	1188.32	0.76	0	32913	1292	1238	1201	1147	1110	1219	1128	51	355	100	710	1	1	50643410	603	33.08	1.03	12	0.29	36.00	1159.00	1344	20230908	-11.38	606	20230726	96.53	1339	-11.05	20240110	813	46.49	20240102	6720	-82.28	20230908	813	46.49	20240102	1.27	N	129890	100	50 억		382742	N	N	0	N	00	N
109	20240411	130721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1192	8	2	0.68	161777288	136158	13.05	1195	1206	1173	1539	829	1184	1188.16	0.76	0	28801	1292	1238	1201	1147	1110	1219	1128	51	355	100	710	1	1	50643410	604	33.11	1.03	12	0.27	36.00	1159.00	1344	20230908	-11.31	606	20230726	96.70	1339	-10.98	20240110	813	46.62	20240102	6720	-82.26	20230908	813	46.62	20240102	1.27	N	129890	100	50 억		382742	N	N	0	N	00	N
110	20240411	120732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1192	8	2	0.68	129764911	109182	10.46	1195	1206	1173	1539	829	1184	1188.52	0.76	0	25530	1292	1238	1201	1147	1110	1219	1128	51	355	100	710	1	1	50643410	604	33.11	1.03	12	0.22	36.00	1159.00	1344	20230908	-11.31	606	20230726	96.70	1339	-10.98	20240110	813	46.62	20240102	6720	-82.26	20230908	813	46.62	20240102	1.27	N	129890	100	50 억		382742	N	N	0	N	00	N
111	20240411	110725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	16	2	1.35	112326765	94514	9.06	1195	1206	1173	1539	829	1184	1188.47	0.76	0	27003	1292	1238	1201	1147	1110	1219	1128	51	355	100	710	1	1	50643410	608	33.33	1.04	12	0.19	36.00	1159.00	1344	20230908	-10.71	606	20230726	98.02	1339	-10.38	20240110	813	47.60	20240102	6720	-82.14	20230908	813	47.60	20240102	1.27	N	129890	100	50 억		382742	N	N	0	N	00	N
112	20240411	100731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1202	18	2	1.52	75917258	64082	6.14	1195	1202	1173	1539	829	1184	1184.69	0.76	0	23753	1292	1238	1201	1147	1110	1219	1128	51	355	100	710	1	1	50643410	609	33.39	1.04	12	0.13	36.00	1159.00	1344	20230908	-10.57	606	20230726	98.35	1339	-10.23	20240110	813	47.85	20240102	6720	-82.11	20230908	813	47.85	20240102	1.27	N	129890	100	50 억		382742	N	N	0	N	00	N
113	20240411	090728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1176	-8	5	-0.68	20031023	16981	1.63	1195	1195	1173	1539	829	1184	1179.61	0.76	0	-3267	1292	1238	1201	1147	1110	1219	1128	51	355	100	710	1	1	50643410	596	32.67	1.01	12	0.03	36.00	1159.00	1344	20230908	-12.50	606	20230726	94.06	1339	-12.17	20240110	813	44.65	20240102	6720	-82.50	20230908	813	44.65	20240102	1.27	N	129890	100	50 억		382742	N	N	0	N	00	N
114	20240409	160716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1184	-59	5	-4.75	1246280440	1021739	114.68	1252	1255	1164	1615	871	1243	1219.78	0.86	0	-52465	1291	1266	1223	1198	1155	1279	1211	51	372	100	740	1	1	50643410	600	32.89	1.02	12	2.02	36.00	1159.00	1344	20230908	-11.90	606	20230726	95.38	1339	-11.58	20240110	813	45.63	20240102	6720	-82.38	20230908	813	45.63	20240102	1.40	N	129890	100	50 억		437791	N	N	0	N	00	N
115	20240409	150721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1165	-78	5	-6.28	1185093366	969587	108.83	1252	1255	1164	1615	871	1243	1222.27	0.86	0	-58018	1291	1266	1223	1198	1155	1279	1211	51	372	100	740	1	1	50643410	590	32.36	1.01	12	1.91	36.00	1159.00	1344	20230908	-13.32	606	20230726	92.24	1339	-12.99	20240110	813	43.30	20240102	6720	-82.66	20230908	813	43.30	20240102	1.40	N	129890	100	50 억		437791	N	N	0	N	00	N
116	20240409	140726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1213	-30	5	-2.41	858920980	694112	77.91	1252	1255	1213	1615	871	1243	1237.44	0.86	0	-69409	1291	1266	1223	1198	1155	1279	1211	51	372	100	740	1	1	50643410	614	33.69	1.05	12	1.37	36.00	1159.00	1344	20230908	-9.75	606	20230726	100.17	1339	-9.41	20240110	813	49.20	20240102	6720	-81.95	20230908	813	49.20	20240102	1.40	N	129890	100	50 억		437791	N	N	0	N	00	N
117	20240409	130719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1241	-2	5	-0.16	554897979	447402	50.22	1252	1255	1234	1615	871	1243	1240.27	0.86	0	94929	1291	1266	1223	1198	1155	1279	1211	51	372	100	740	1	1	50643410	628	34.47	1.07	12	0.88	36.00	1159.00	1344	20230908	-7.66	606	20230726	104.79	1339	-7.32	20240110	813	52.64	20240102	6720	-81.53	20230908	813	52.64	20240102	1.40	N	129890	100	50 억		437791	N	N	0	N	00	N
118	20240409	120721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-6	5	-0.48	451116708	363641	40.82	1252	1255	1234	1615	871	1243	1240.56	0.86	0	87733	1291	1266	1223	1198	1155	1279	1211	51	372	100	740	1	1	50643410	626	34.36	1.07	12	0.72	36.00	1159.00	1344	20230908	-7.96	606	20230726	104.13	1339	-7.62	20240110	813	52.15	20240102	6720	-81.59	20230908	813	52.15	20240102	1.40	N	129890	100	50 억		437791	N	N	0	N	00	N
119	20240409	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1241	-2	5	-0.16	358232501	288616	32.39	1252	1255	1234	1615	871	1243	1241.21	0.86	0	79559	1291	1266	1223	1198	1155	1279	1211	51	372	100	740	1	1	50643410	628	34.47	1.07	12	0.57	36.00	1159.00	1344	20230908	-7.66	606	20230726	104.79	1339	-7.32	20240110	813	52.64	20240102	6720	-81.53	20230908	813	52.64	20240102	1.40	N	129890	100	50 억		437791	N	N	0	N	00	N
120	20240409	100715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	4	2	0.32	274456800	221052	24.81	1252	1255	1234	1615	871	1243	1241.59	0.86	0	50956	1291	1266	1223	1198	1155	1279	1211	51	372	100	740	1	1	50643410	632	34.64	1.08	12	0.44	36.00	1159.00	1344	20230908	-7.22	606	20230726	105.78	1339	-6.87	20240110	813	53.38	20240102	6720	-81.44	20230908	813	53.38	20240102	1.40	N	129890	100	50 억		437791	N	N	0	N	00	N
121	20240409	090729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1243	0	3	0.00	124269448	100296	11.26	1252	1252	1234	1615	871	1243	1239.03	0.86	0	-28224	1291	1266	1223	1198	1155	1279	1211	51	372	100	740	1	1	50643410	629	34.53	1.07	12	0.20	36.00	1159.00	1344	20230908	-7.51	606	20230726	105.12	1339	-7.17	20240110	813	52.89	20240102	6720	-81.50	20230908	813	52.89	20240102	1.40	N	129890	100	50 억		437791	N	N	0	N	00	N
122	20240408	160714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1243	50	2	4.19	1092470855	888685	157.44	1209	1248	1180	1550	836	1193	1229.28	0.89	0	-34989	1245	1219	1194	1168	1143	1232	1181	51	357	100	710	1	1	50643410	629	34.53	1.07	12	1.75	36.00	1159.00	1344	20230908	-7.51	606	20230726	105.12	1339	-7.17	20240110	813	52.89	20240102	6720	-81.50	20230908	813	52.89	20240102	1.35	N	129890	100	50 억		452715	N	N	0	N	00	N
123	20240408	150719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	52	2	4.36	1062259018	864331	153.13	1209	1248	1180	1550	836	1193	1229.00	0.89	0	-42042	1245	1219	1194	1168	1143	1232	1181	51	357	100	710	1	1	50643410	631	34.58	1.07	12	1.71	36.00	1159.00	1344	20230908	-7.37	606	20230726	105.45	1339	-7.02	20240110	813	53.14	20240102	6720	-81.47	20230908	813	53.14	20240102	1.35	N	129890	100	50 억		452715	N	N	0	N	00	N
124	20240408	140721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	36	2	3.02	917419831	747043	132.35	1209	1248	1180	1550	836	1193	1228.07	0.89	0	-71361	1245	1219	1194	1168	1143	1232	1181	51	357	100	710	1	1	50643410	622	34.14	1.06	12	1.48	36.00	1159.00	1344	20230908	-8.56	606	20230726	102.81	1339	-8.22	20240110	813	51.17	20240102	6720	-81.71	20230908	813	51.17	20240102	1.35	N	129890	100	50 억		452715	N	N	0	N	00	N
125	20240408	130717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	45	2	3.77	853418949	695146	123.15	1209	1248	1180	1550	836	1193	1227.69	0.89	0	-50855	1245	1219	1194	1168	1143	1232	1181	51	357	100	710	1	1	50643410	627	34.39	1.07	12	1.37	36.00	1159.00	1344	20230908	-7.89	606	20230726	104.29	1339	-7.54	20240110	813	52.28	20240102	6720	-81.58	20230908	813	52.28	20240102	1.35	N	129890	100	50 억		452715	N	N	0	N	00	N
126	20240408	120720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1228	35	2	2.93	711055410	580214	102.79	1209	1248	1180	1550	836	1193	1225.51	0.89	0	-56301	1245	1219	1194	1168	1143	1232	1181	51	357	100	710	1	1	50643410	622	34.11	1.06	12	1.15	36.00	1159.00	1344	20230908	-8.63	606	20230726	102.64	1339	-8.29	20240110	813	51.05	20240102	6720	-81.73	20230908	813	51.05	20240102	1.35	N	129890	100	50 억		452715	N	N	0	N	00	N
127	20240408	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	45	2	3.77	561021253	457811	81.11	1209	1248	1180	1550	836	1193	1225.45	0.89	0	22388	1245	1219	1194	1168	1143	1232	1181	51	357	100	710	1	1	50643410	627	34.39	1.07	12	0.90	36.00	1159.00	1344	20230908	-7.89	606	20230726	104.29	1339	-7.54	20240110	813	52.28	20240102	6720	-81.58	20230908	813	52.28	20240102	1.35	N	129890	100	50 억		452715	N	N	0	N	00	N
128	20240408	100713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1225	32	2	2.68	281197337	231527	41.02	1209	1230	1180	1550	836	1193	1214.54	0.89	0	-4603	1245	1219	1194	1168	1143	1232	1181	51	357	100	710	1	1	50643410	620	34.03	1.06	12	0.46	36.00	1159.00	1344	20230908	-8.85	606	20230726	102.15	1339	-8.51	20240110	813	50.68	20240102	6720	-81.77	20230908	813	50.68	20240102	1.35	N	129890	100	50 억		452715	N	N	0	N	00	N
129	20240408	090721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1215	22	2	1.84	37180191	30930	5.48	1209	1216	1180	1550	836	1193	1202.10	0.89	0	-5735	1245	1219	1194	1168	1143	1232	1181	51	357	100	710	1	1	50643410	615	33.75	1.05	12	0.06	36.00	1159.00	1344	20230908	-9.60	606	20230726	100.50	1339	-9.26	20240110	813	49.45	20240102	6720	-81.92	20230908	813	49.45	20240102	1.35	N	129890	100	50 억		452715	N	N	0	N	00	N
130	20240405	160720	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	1193	-13	5	-1.08	668680245	560888	64.25	1171	1220	1169	1567	845	1206	1192.18	0.73	0	71487	1241	1223	1192	1174	1143	1232	1183	51	361	100	720	1	1	50643410	604	33.14	1.03	12	1.11	36.00	1159.00	1344	20230908	-11.24	606	20230726	96.86	1339	-10.90	20240110	813	46.74	20240102	6720	-82.25	20230908	813	46.74	20240102	1.28	N	129890	100	50 억		367363	N	N	0	N	01	N
131	20240405	150715	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	1197	-9	5	-0.75	603145477	505978	57.96	1171	1220	1169	1567	845	1206	1192.04	0.73	0	73368	1241	1223	1192	1174	1143	1232	1183	51	361	100	720	1	1	50643410	606	33.25	1.03	12	1.00	36.00	1159.00	1344	20230908	-10.94	606	20230726	97.52	1339	-10.60	20240110	813	47.23	20240102	6720	-82.19	20230908	813	47.23	20240102	1.28	N	129890	100	50 억		367363	N	N	0	N	01	N
132	20240405	140715	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	-7	5	-0.58	423532038	355537	40.73	1171	1220	1169	1567	845	1206	1191.25	0.73	0	68413	1241	1223	1192	1174	1143	1232	1183	51	361	100	720	1	1	50643410	607	33.31	1.03	12	0.70	36.00	1159.00	1344	20230908	-10.79	606	20230726	97.85	1339	-10.46	20240110	813	47.48	20240102	6720	-82.16	20230908	813	47.48	20240102	1.28	N	129890	100	50 억		367363	N	N	0	N	01	N
133	20240405	130713	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	1195	-11	5	-0.91	405239244	340239	38.98	1171	1220	1169	1567	845	1206	1191.04	0.73	0	70324	1241	1223	1192	1174	1143	1232	1183	51	361	100	720	1	1	50643410	605	33.19	1.03	12	0.67	36.00	1159.00	1344	20230908	-11.09	606	20230726	97.19	1339	-10.75	20240110	813	46.99	20240102	6720	-82.22	20230908	813	46.99	20240102	1.28	N	129890	100	50 억		367363	N	N	0	N	01	N
134	20240405	120714	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	1195	-11	5	-0.91	355937087	298858	34.24	1171	1220	1169	1567	845	1206	1190.99	0.73	0	70281	1241	1223	1192	1174	1143	1232	1183	51	361	100	720	1	1	50643410	605	33.19	1.03	12	0.59	36.00	1159.00	1344	20230908	-11.09	606	20230726	97.19	1339	-10.75	20240110	813	46.99	20240102	6720	-82.22	20230908	813	46.99	20240102	1.28	N	129890	100	50 억		367363	N	N	0	N	01	N
135	20240405	110719	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-6	5	-0.50	329444182	276657	31.69	1171	1220	1169	1567	845	1206	1190.80	0.73	0	70032	1241	1223	1192	1174	1143	1232	1183	51	361	100	720	1	1	50643410	608	33.33	1.04	12	0.55	36.00	1159.00	1344	20230908	-10.71	606	20230726	98.02	1339	-10.38	20240110	813	47.60	20240102	6720	-82.14	20230908	813	47.60	20240102	1.28	N	129890	100	50 억		367363	N	N	0	N	01	N
136	20240405	100619	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	1196	-10	5	-0.83	225776759	189527	21.71	1171	1220	1169	1567	845	1206	1191.26	0.73	0	41676	1241	1223	1192	1174	1143	1232	1183	51	361	100	720	1	1	50643410	606	33.22	1.03	12	0.37	36.00	1159.00	1344	20230908	-11.01	606	20230726	97.36	1339	-10.68	20240110	813	47.11	20240102	6720	-82.20	20230908	813	47.11	20240102	1.28	N	129890	100	50 억		367363	N	N	0	N	01	N
137	20240405	090706	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	1183	-23	5	-1.91	62695781	53258	6.10	1171	1199	1169	1567	845	1206	1177.21	0.73	0	18570	1241	1223	1192	1174	1143	1232	1183	51	361	100	720	1	1	50643410	599	32.86	1.02	12	0.11	36.00	1159.00	1344	20230908	-11.98	606	20230726	95.21	1339	-11.65	20240110	813	45.51	20240102	6720	-82.40	20230908	813	45.51	20240102	1.28	N	129890	100	50 억		367363	N	N	0	N	01	N
138	20240404	160706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1206	25	2	2.12	1021466050	863929	74.67	1199	1210	1161	1535	827	1181	1182.35	0.92	0	-133727	1243	1211	1156	1124	1069	1228	1141	51	354	100	700	1	1	50643410	611	33.50	1.04	12	1.71	36.00	1159.00	1344	20230908	-10.27	606	20230726	99.01	1339	-9.93	20240110	813	48.34	20240102	6720	-82.05	20230908	813	48.34	20240102	1.24	N	129890	100	50 억		464081	N	N	0	N	00	N
139	20240404	150703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1203	22	2	1.86	920646379	780155	67.43	1199	1204	1161	1535	827	1181	1180.08	0.92	0	-121956	1243	1211	1156	1124	1069	1228	1141	51	354	100	700	1	1	50643410	609	33.42	1.04	12	1.54	36.00	1159.00	1344	20230908	-10.49	606	20230726	98.51	1339	-10.16	20240110	813	47.97	20240102	6720	-82.10	20230908	813	47.97	20240102	1.24	N	129890	100	50 억		464081	N	N	0	N	00	N
140	20240404	140706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1178	-3	5	-0.25	778629422	661127	57.14	1199	1200	1161	1535	827	1181	1177.73	0.92	0	-180082	1243	1211	1156	1124	1069	1228	1141	51	354	100	700	1	1	50643410	597	32.72	1.02	12	1.31	36.00	1159.00	1344	20230908	-12.35	606	20230726	94.39	1339	-12.02	20240110	813	44.90	20240102	6720	-82.47	20230908	813	44.90	20240102	1.24	N	129890	100	50 억		464081	N	N	0	N	00	N
141	20240404	130658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1176	-5	5	-0.42	718341691	609815	52.70	1199	1200	1161	1535	827	1181	1177.97	0.92	0	-189447	1243	1211	1156	1124	1069	1228	1141	51	354	100	700	1	1	50643410	596	32.67	1.01	12	1.20	36.00	1159.00	1344	20230908	-12.50	606	20230726	94.06	1339	-12.17	20240110	813	44.65	20240102	6720	-82.50	20230908	813	44.65	20240102	1.24	N	129890	100	50 억		464081	N	N	0	N	00	N
142	20240404	120703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1178	-3	5	-0.25	644017049	546409	47.22	1199	1200	1161	1535	827	1181	1178.64	0.92	0	-188099	1243	1211	1156	1124	1069	1228	1141	51	354	100	700	1	1	50643410	597	32.72	1.02	12	1.08	36.00	1159.00	1344	20230908	-12.35	606	20230726	94.39	1339	-12.02	20240110	813	44.90	20240102	6720	-82.47	20230908	813	44.90	20240102	1.24	N	129890	100	50 억		464081	N	N	0	N	00	N
143	20240404	110705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1183	2	2	0.17	577106138	490092	42.36	1199	1200	1161	1535	827	1181	1177.55	0.92	0	-171293	1243	1211	1156	1124	1069	1228	1141	51	354	100	700	1	1	50643410	599	32.86	1.02	12	0.97	36.00	1159.00	1344	20230908	-11.98	606	20230726	95.21	1339	-11.65	20240110	813	45.51	20240102	6720	-82.40	20230908	813	45.51	20240102	1.24	N	129890	100	50 억		464081	N	N	0	N	00	N
144	20240404	100705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1172	-9	5	-0.76	317426364	269084	23.26	1199	1200	1163	1535	827	1181	1179.66	0.92	0	-122328	1243	1211	1156	1124	1069	1228	1141	51	354	100	700	1	1	50643410	594	32.56	1.01	12	0.53	36.00	1159.00	1344	20230908	-12.80	606	20230726	93.40	1339	-12.47	20240110	813	44.16	20240102	6720	-82.56	20230908	813	44.16	20240102	1.24	N	129890	100	50 억		464081	N	N	0	N	00	N
145	20240404	090704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1172	-9	5	-0.76	150953696	127312	11.00	1199	1200	1163	1535	827	1181	1185.70	0.92	0	-80698	1243	1211	1156	1124	1069	1228	1141	51	354	100	700	1	1	50643410	594	32.56	1.01	12	0.25	36.00	1159.00	1344	20230908	-12.80	606	20230726	93.40	1339	-12.47	20240110	813	44.16	20240102	6720	-82.56	20230908	813	44.16	20240102	1.24	N	129890	100	50 억		464081	N	N	0	N	00	N
146	20240403	160703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1181	45	2	3.96	1337711591	1151020	129.36	1131	1188	1101	1476	796	1136	1162.18	0.74	0	56721	1236	1186	1140	1090	1044	1163	1067	51	340	100	680	1	1	50643410	598	32.81	1.02	12	2.27	36.00	1159.00	1344	20230908	-12.13	606	20230726	94.88	1339	-11.80	20240110	813	45.26	20240102	6720	-82.43	20230908	813	45.26	20240102	1.31	N	129890	100	50 억		372345	N	N	0	N	00	N
147	20240403	150702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1172	36	2	3.17	1249822968	1076466	120.98	1131	1188	1101	1476	796	1136	1161.04	0.74	0	68858	1236	1186	1140	1090	1044	1163	1067	51	340	100	680	1	1	50643410	594	32.56	1.01	12	2.13	36.00	1159.00	1344	20230908	-12.80	606	20230726	93.40	1339	-12.47	20240110	813	44.16	20240102	6720	-82.56	20230908	813	44.16	20240102	1.31	N	129890	100	50 억		372345	N	N	0	N	00	N
148	20240403	140657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1178	42	2	3.70	1060979842	915697	102.91	1131	1188	1101	1476	796	1136	1158.66	0.74	0	80801	1236	1186	1140	1090	1044	1163	1067	51	340	100	680	1	1	50643410	597	32.72	1.02	12	1.81	36.00	1159.00	1344	20230908	-12.35	606	20230726	94.39	1339	-12.02	20240110	813	44.90	20240102	6720	-82.47	20230908	813	44.90	20240102	1.31	N	129890	100	50 억		372345	N	N	0	N	00	N
149	20240403	130657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1162	26	2	2.29	939183698	811889	91.24	1131	1188	1101	1476	796	1136	1156.79	0.74	0	74427	1236	1186	1140	1090	1044	1163	1067	51	340	100	680	1	1	50643410	588	32.28	1.00	12	1.60	36.00	1159.00	1344	20230908	-13.54	606	20230726	91.75	1339	-13.22	20240110	813	42.93	20240102	6720	-82.71	20230908	813	42.93	20240102	1.31	N	129890	100	50 억		372345	N	N	0	N	00	N
150	20240403	120655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1162	26	2	2.29	886661960	766766	86.17	1131	1188	1101	1476	796	1136	1156.37	0.74	0	90432	1236	1186	1140	1090	1044	1163	1067	51	340	100	680	1	1	50643410	588	32.28	1.00	12	1.51	36.00	1159.00	1344	20230908	-13.54	606	20230726	91.75	1339	-13.22	20240110	813	42.93	20240102	6720	-82.71	20230908	813	42.93	20240102	1.31	N	129890	100	50 억		372345	N	N	0	N	00	N
151	20240403	110659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1159	23	2	2.02	797851775	690183	77.57	1131	1188	1101	1476	796	1136	1156.00	0.74	0	112273	1236	1186	1140	1090	1044	1163	1067	51	340	100	680	1	1	50643410	587	32.19	1.00	12	1.36	36.00	1159.00	1344	20230908	-13.76	606	20230726	91.25	1339	-13.44	20240110	813	42.56	20240102	6720	-82.75	20230908	813	42.56	20240102	1.31	N	129890	100	50 억		372345	N	N	0	N	00	N
152	20240403	100659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1151	15	2	1.32	467271377	407331	45.78	1131	1174	1101	1476	796	1136	1147.15	0.74	0	46284	1236	1186	1140	1090	1044	1163	1067	51	340	100	680	1	1	50643410	583	31.97	0.99	12	0.80	36.00	1159.00	1344	20230908	-14.36	606	20230726	89.93	1339	-14.04	20240110	813	41.57	20240102	6720	-82.87	20230908	813	41.57	20240102	1.31	N	129890	100	50 억		372345	N	N	0	N	00	N
153	20240403	090659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1127	-9	5	-0.79	85209536	75222	8.45	1131	1157	1101	1476	796	1136	1132.77	0.74	0	-3106	1236	1186	1140	1090	1044	1163	1067	51	340	100	680	1	1	50643410	571	31.31	0.97	12	0.15	36.00	1159.00	1344	20230908	-16.15	606	20230726	85.97	1339	-15.83	20240110	813	38.62	20240102	6720	-83.23	20230908	813	38.62	20240102	1.31	N	129890	100	50 억		372345	N	N	0	N	00	N
154	20240402	160648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1136	-4	5	-0.35	1005944022	887575	24.08	1140	1190	1094	1482	798	1140	1133.36	0.93	0	-124387	1264	1202	1116	1054	968	1233	1085	51	342	100	680	1	1	50643410	575	31.56	0.98	12	1.75	36.00	1159.00	1344	20230908	-15.48	606	20230726	87.46	1339	-15.16	20240110	813	39.73	20240102	6720	-83.10	20230908	813	39.73	20240102	1.33	N	129890	100	50 억		470694	N	N	0	N	00	N
155	20240402	150655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1126	-14	5	-1.23	968729619	854713	23.19	1140	1190	1094	1482	798	1140	1133.40	0.93	0	-119732	1264	1202	1116	1054	968	1233	1085	51	342	100	680	1	1	50643410	570	31.28	0.97	12	1.69	36.00	1159.00	1344	20230908	-16.22	606	20230726	85.81	1339	-15.91	20240110	813	38.50	20240102	6720	-83.24	20230908	813	38.50	20240102	1.33	N	129890	100	50 억		470694	N	N	0	N	00	N
156	20240402	140657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1123	-17	5	-1.49	927001139	817611	22.18	1140	1190	1094	1482	798	1140	1133.79	0.93	0	-109026	1264	1202	1116	1054	968	1233	1085	51	342	100	680	1	1	50643410	569	31.19	0.97	12	1.61	36.00	1159.00	1344	20230908	-16.44	606	20230726	85.31	1339	-16.13	20240110	813	38.13	20240102	6720	-83.29	20230908	813	38.13	20240102	1.33	N	129890	100	50 억		470694	N	N	0	N	00	N
157	20240402	130647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1112	-28	5	-2.46	873913500	770084	20.89	1140	1190	1094	1482	798	1140	1134.83	0.93	0	-99993	1264	1202	1116	1054	968	1233	1085	51	342	100	680	1	1	50643410	563	30.89	0.96	12	1.52	36.00	1159.00	1344	20230908	-17.26	606	20230726	83.50	1339	-16.95	20240110	813	36.78	20240102	6720	-83.45	20230908	813	36.78	20240102	1.33	N	129890	100	50 억		470694	N	N	0	N	00	N
158	20240402	120644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1121	-19	5	-1.67	818293626	720322	19.54	1140	1190	1094	1482	798	1140	1136.01	0.93	0	-87057	1264	1202	1116	1054	968	1233	1085	51	342	100	680	1	1	50643410	568	31.14	0.97	12	1.42	36.00	1159.00	1344	20230908	-16.59	606	20230726	84.98	1339	-16.28	20240110	813	37.88	20240102	6720	-83.32	20230908	813	37.88	20240102	1.33	N	129890	100	50 억		470694	N	N	0	N	00	N
159	20240402	110649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1124	-16	5	-1.40	721323743	633754	17.20	1140	1190	1094	1482	798	1140	1138.18	0.93	0	-68588	1264	1202	1116	1054	968	1233	1085	51	342	100	680	1	1	50643410	569	31.22	0.97	12	1.25	36.00	1159.00	1344	20230908	-16.37	606	20230726	85.48	1339	-16.06	20240110	813	38.25	20240102	6720	-83.27	20230908	813	38.25	20240102	1.33	N	129890	100	50 억		470694	N	N	0	N	00	N
160	20240402	100650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1162	22	2	1.93	582714417	512039	13.89	1140	1190	1094	1482	798	1140	1138.03	0.93	0	-29279	1264	1202	1116	1054	968	1233	1085	51	342	100	680	1	1	50643410	588	32.28	1.00	12	1.01	36.00	1159.00	1344	20230908	-13.54	606	20230726	91.75	1339	-13.22	20240110	813	42.93	20240102	6720	-82.71	20230908	813	42.93	20240102	1.33	N	129890	100	50 억		470694	N	N	0	N	00	N
161	20240402	090650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1101	-39	5	-3.42	158174825	141202	3.83	1140	1141	1094	1482	798	1140	1120.20	0.93	0	-49012	1264	1202	1116	1054	968	1233	1085	51	342	100	680	1	1	50643410	558	30.58	0.95	12	0.28	36.00	1159.00	1344	20230908	-18.08	606	20230726	81.68	1339	-17.77	20240110	813	35.42	20240102	6720	-83.62	20230908	813	35.42	20240102	1.33	N	129890	100	50 억		470694	N	N	0	N	00	N
162	20240401	160647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1140	116	2	11.33	4113806960	3654798	2484.50	1030	1178	1030	1331	717	1024	1125.57	0.61	0	263799	1049	1036	1022	1009	995	1043	1016	51	307	100	610	1	1	50643410	577	31.67	0.98	12	7.22	36.00	1159.00	1344	20230908	-15.18	606	20230726	88.12	1339	-14.86	20240110	813	40.22	20240102	6720	-83.04	20230908	813	40.22	20240102	1.32	N	129890	100	50 억		310237	N	N	0	N	00	N
163	20240401	150649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1103	79	2	7.71	3998543749	3552348	2414.85	1030	1178	1030	1331	717	1024	1125.61	0.61	0	262146	1049	1036	1022	1009	995	1043	1016	51	307	100	610	1	1	50643410	559	30.64	0.95	12	7.01	36.00	1159.00	1344	20230908	-17.93	606	20230726	82.01	1339	-17.63	20240110	813	35.67	20240102	6720	-83.59	20230908	813	35.67	20240102	1.32	N	129890	100	50 억		310237	N	N	0	N	00	N
164	20240401	140644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1106	82	2	8.01	3923033357	3483617	2368.13	1030	1178	1030	1331	717	1024	1126.14	0.61	0	245414	1049	1036	1022	1009	995	1043	1016	51	307	100	610	1	1	50643410	560	30.72	0.95	12	6.88	36.00	1159.00	1344	20230908	-17.71	606	20230726	82.51	1339	-17.40	20240110	813	36.04	20240102	6720	-83.54	20230908	813	36.04	20240102	1.32	N	129890	100	50 억		310237	N	N	0	N	00	N
165	20240401	130642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1104	80	2	7.81	3763997636	3339223	2269.97	1030	1178	1030	1331	717	1024	1127.21	0.61	0	215391	1049	1036	1022	1009	995	1043	1016	51	307	100	610	1	1	50643410	559	30.67	0.95	12	6.59	36.00	1159.00	1344	20230908	-17.86	606	20230726	82.18	1339	-17.55	20240110	813	35.79	20240102	6720	-83.57	20230908	813	35.79	20240102	1.32	N	129890	100	50 억		310237	N	N	0	N	00	N
166	20240401	120648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1160	136	2	13.28	3191614797	2832015	1925.18	1030	1178	1030	1331	717	1024	1126.98	0.61	0	93294	1049	1036	1022	1009	995	1043	1016	51	307	100	610	1	1	50643410	587	32.22	1.00	12	5.59	36.00	1159.00	1344	20230908	-13.69	606	20230726	91.42	1339	-13.37	20240110	813	42.68	20240102	6720	-82.74	20230908	813	42.68	20240102	1.32	N	129890	100	50 억		310237	N	N	0	N	00	N
167	20240401	110647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1107	83	2	8.11	962271800	884514	601.28	1030	1121	1030	1331	717	1024	1087.91	0.61	0	141723	1049	1036	1022	1009	995	1043	1016	51	307	100	610	1	1	50643410	561	30.75	0.96	12	1.75	36.00	1159.00	1344	20230908	-17.63	606	20230726	82.67	1339	-17.33	20240110	813	36.16	20240102	6720	-83.53	20230908	813	36.16	20240102	1.32	N	129890	100	50 억		310237	N	N	0	N	00	N
168	20240401	100644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1064	40	2	3.91	292166521	273232	185.74	1030	1095	1030	1331	717	1024	1069.30	0.61	0	48526	1049	1036	1022	1009	995	1043	1016	51	307	100	610	1	1	50643410	539	29.56	0.92	12	0.54	36.00	1159.00	1344	20230908	-20.83	606	20230726	75.58	1339	-20.54	20240110	813	30.87	20240102	6720	-84.17	20230908	813	30.87	20240102	1.32	N	129890	100	50 억		310237	N	N	0	N	00	N
169	20240401	090644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1035	11	2	1.07	29992314	28751	19.54	1030	1080	1030	1331	717	1024	1043.17	0.61	0	3952	1049	1036	1022	1009	995	1043	1016	51	307	100	610	1	1	50643410	524	28.75	0.89	12	0.06	36.00	1159.00	1344	20230908	-22.99	606	20230726	70.79	1339	-22.70	20240110	813	27.31	20240102	6720	-84.60	20230908	813	27.31	20240102	1.32	N	129890	100	50 억		310237	N	N	0	N	00	N