KissMeData/096690/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160751	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
3	20240430	150802	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
4	20240430	140802	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
5	20240430	130759	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
6	20240430	120800	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
7	20240430	110757	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
8	20240430	100758	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
9	20240430	090809	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
10	20240429	160748	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
11	20240429	150759	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
12	20240429	140726	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
13	20240429	130758	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
14	20240429	120758	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
15	20240429	110731	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
16	20240429	100757	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
17	20240429	090758	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	600	20231218	-34.67	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
18	20240426	160754	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	603	20230420	-34.99	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
19	20240426	150755	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	603	20230420	-34.99	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
20	20240426	140752	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	603	20230420	-34.99	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
21	20240426	130754	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	603	20230420	-34.99	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
22	20240426	120752	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	603	20230420	-34.99	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
23	20240426	110752	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	603	20230420	-34.99	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
24	20240426	100751	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	603	20230420	-34.99	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
25	20240426	090756	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	603	20230420	-34.99	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
26	20240425	160748	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
27	20240425	150753	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
28	20240425	140749	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
29	20240425	130752	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
30	20240425	120748	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
31	20240425	110750	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
32	20240425	100749	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
33	20240425	090752	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
34	20240424	160736	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
35	20240424	150746	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
36	20240424	140746	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
37	20240424	130751	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
38	20240424	120747	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
39	20240424	110746	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
40	20240424	100744	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
41	20240424	090747	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
42	20240423	160723	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
43	20240423	150744	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
44	20240423	140743	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
45	20240423	130741	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
46	20240423	120741	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
47	20240423	110743	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
48	20240423	100742	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
49	20240423	090742	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
50	20240422	160739	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
51	20240422	150739	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
52	20240422	140739	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
53	20240422	130737	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
54	20240422	120737	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
55	20240422	110737	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
56	20240422	100737	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
57	20240422	090738	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	600	-34.67	20231218	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
58	20240419	160705	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
59	20240419	150711	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
60	20240419	140705	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
61	20240419	130705	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
62	20240419	120703	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
63	20240419	110710	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
64	20240419	100708	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
65	20240419	090702	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-0.98	0.08	12	0.00	-399.00	4894.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
66	20240418	160703	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
67	20240418	150701	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
68	20240418	140707	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
69	20240418	130701	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
70	20240418	120700	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
71	20240418	110702	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
72	20240418	100703	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
73	20240418	090701	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
74	20240417	160656	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
75	20240417	150708	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
76	20240417	140701	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
77	20240417	130704	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
78	20240417	120705	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
79	20240417	110706	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
80	20240417	100701	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
81	20240417	090658	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	608	20230419	-35.53	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
82	20240416	160702	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	616	20230410	-36.36	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
83	20240416	150701	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	616	20230410	-36.36	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
84	20240416	140700	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	616	20230410	-36.36	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
85	20240416	130701	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	616	20230410	-36.36	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
86	20240416	120703	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	616	20230410	-36.36	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
87	20240416	110700	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	616	20230410	-36.36	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
88	20240416	100652	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	616	20230410	-36.36	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
89	20240416	090652	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	616	20230410	-36.36	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
90	20240415	160651	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	625	20230407	-37.28	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
91	20240415	150655	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	625	20230407	-37.28	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
92	20240415	140649	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	625	20230407	-37.28	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
93	20240415	130644	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	625	20230407	-37.28	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
94	20240415	120653	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	625	20230407	-37.28	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
95	20240415	110653	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	625	20230407	-37.28	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
96	20240415	100649	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	625	20230407	-37.28	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
97	20240415	090654	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	392	392	392	392	392	392	392	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	625	20230407	-37.28	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
98	20240412	160649	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	413	402	392	381	371	397	376	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
99	20240412	150651	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	413	402	392	381	371	397	376	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
100	20240412	140648	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	413	402	392	381	371	397	376	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
101	20240412	130642	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	413	402	392	381	371	397	376	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
102	20240412	120648	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	413	402	392	381	371	397	376	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
103	20240412	110645	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	413	402	392	381	371	397	376	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
104	20240412	100646	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	413	402	392	381	371	397	376	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
105	20240412	090645	58	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	0	0	0.00	0	0	0	509	275	392	0.00	0.81	0	413	402	392	381	371	397	376	837	117	500	0	1	1	167385948	656	-4.90	0.40	12	0.00	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1358096	N	N	N	N
106	20240411	160640	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	0	3	0.00	323925791	825696	85.46	398	403	382	509	275	392	392.31	0.79	47062	416	404	398	386	380	401	383	837	117	500	260	1	1	167385948	656	-4.90	0.40	12	0.49	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	382	2.62	20240411	608	-35.53	20230419	330	18.79	20230726	0.07	N	096690	500	836 억	1315935	N	N	N	N
107	20240411	150648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	394	2	2	0.51	286991110	731265	75.68	398	403	382	509	275	392	392.46	0.79	25680	416	404	398	386	380	401	383	837	117	500	260	1	1	167385948	660	-4.92	0.40	12	0.44	-80.00	979.00	633	20230406	-37.76	330	20230726	19.39	550	-28.36	20240122	382	3.14	20240411	608	-35.20	20230419	330	19.39	20230726	0.07	N	096690	500	836 억	1315935	N	N	N	N
108	20240411	140644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	398	6	2	1.53	230515716	588288	60.89	398	403	382	509	275	392	391.84	0.79	19487	416	404	398	386	380	401	383	837	117	500	260	1	1	167385948	666	-4.97	0.41	12	0.35	-80.00	979.00	633	20230406	-37.12	330	20230726	20.61	550	-27.64	20240122	382	4.19	20240411	608	-34.54	20230419	330	20.61	20230726	0.07	N	096690	500	836 억	1315935	N	N	N	N
109	20240411	130637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	395	3	2	0.77	193756149	496065	51.34	398	403	382	509	275	392	390.59	0.79	13193	416	404	398	386	380	401	383	837	117	500	260	1	1	167385948	661	-4.94	0.40	12	0.30	-80.00	979.00	633	20230406	-37.60	330	20230726	19.70	550	-28.18	20240122	382	3.40	20240411	608	-35.03	20230419	330	19.70	20230726	0.07	N	096690	500	836 억	1315935	N	N	N	N
110	20240411	120646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	400	8	2	2.04	173263190	444514	46.01	398	403	382	509	275	392	389.78	0.79	12213	416	404	398	386	380	401	383	837	117	500	260	1	1	167385948	670	-5.00	0.41	12	0.27	-80.00	979.00	633	20230406	-36.81	330	20230726	21.21	550	-27.27	20240122	382	4.71	20240411	608	-34.21	20230419	330	21.21	20230726	0.07	N	096690	500	836 억	1315935	N	N	N	N
111	20240411	110639	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	386	-6	5	-1.53	123931531	319633	33.08	398	398	382	509	275	392	387.73	0.79	5731	416	404	398	386	380	401	383	837	117	500	260	1	1	167385948	646	-4.83	0.39	12	0.19	-80.00	979.00	633	20230406	-39.02	330	20230726	16.97	550	-29.82	20240122	382	1.05	20240411	608	-36.51	20230419	330	16.97	20230726	0.07	N	096690	500	836 억	1315935	N	N	N	N
112	20240411	100646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	386	-6	5	-1.53	83331629	214123	22.16	398	398	385	509	275	392	389.18	0.79	3578	416	404	398	386	380	401	383	837	117	500	260	1	1	167385948	646	-4.83	0.39	12	0.13	-80.00	979.00	633	20230406	-39.02	330	20230726	16.97	550	-29.82	20240122	385	0.26	20240411	608	-36.51	20230419	330	16.97	20230726	0.07	N	096690	500	836 억	1315935	N	N	N	N
113	20240411	090642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	396	4	2	1.02	13687241	34836	3.61	398	398	391	509	275	392	392.91	0.79	5463	416	404	398	386	380	401	383	837	117	500	260	1	1	167385948	663	-4.95	0.40	12	0.02	-80.00	979.00	633	20230406	-37.44	330	20230726	20.00	550	-28.00	20240122	391	1.28	20240411	608	-34.87	20230419	330	20.00	20230726	0.07	N	096690	500	836 억	1315935	N	N	N	N
114	20240409	160632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	392	-14	5	-3.45	384747022	965073	176.83	405	410	392	527	285	406	398.70	0.81	-33678	424	415	409	400	394	412	397	837	121	500	270	1	1	167385948	656	-4.90	0.40	12	0.58	-80.00	979.00	633	20230406	-38.07	330	20230726	18.79	550	-28.73	20240122	391	0.26	20240319	616	-36.36	20230410	330	18.79	20230726	0.07	N	096690	500	836 억	1349613	N	N	N	N
115	20240409	150637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	399	-7	5	-1.72	334722006	838058	153.56	405	410	395	527	285	406	399.40	0.81	-1526	424	415	409	400	394	412	397	837	121	500	270	1	1	167385948	668	-4.99	0.41	12	0.50	-80.00	979.00	633	20230406	-36.97	330	20230726	20.91	550	-27.45	20240122	391	2.05	20240319	616	-35.23	20230410	330	20.91	20230726	0.07	N	096690	500	836 억	1349613	N	N	N	N
116	20240409	140641	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	398	-8	5	-1.97	309341633	774017	141.82	405	410	395	527	285	406	399.66	0.81	9290	424	415	409	400	394	412	397	837	121	500	270	1	1	167385948	666	-4.97	0.41	12	0.46	-80.00	979.00	633	20230406	-37.12	330	20230726	20.61	550	-27.64	20240122	391	1.79	20240319	616	-35.39	20230410	330	20.61	20230726	0.07	N	096690	500	836 억	1349613	N	N	N	N
117	20240409	130634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	403	-3	5	-0.74	193612359	482562	88.42	405	410	397	527	285	406	401.22	0.81	-18469	424	415	409	400	394	412	397	837	121	500	270	1	1	167385948	675	-5.04	0.41	12	0.29	-80.00	979.00	633	20230406	-36.33	330	20230726	22.12	550	-26.73	20240122	391	3.07	20240319	616	-34.58	20230410	330	22.12	20230726	0.07	N	096690	500	836 억	1349613	N	N	N	N
118	20240409	120637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	407	1	2	0.25	188645655	470272	86.17	405	410	397	527	285	406	401.14	0.81	-14231	424	415	409	400	394	412	397	837	121	500	270	1	1	167385948	681	-5.09	0.42	12	0.28	-80.00	979.00	633	20230406	-35.70	330	20230726	23.33	550	-26.00	20240122	391	4.09	20240319	616	-33.93	20230410	330	23.33	20230726	0.07	N	096690	500	836 억	1349613	N	N	N	N
119	20240409	110636	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	399	-7	5	-1.72	157371972	392370	71.89	405	410	397	527	285	406	401.08	0.81	-10818	424	415	409	400	394	412	397	837	121	500	270	1	1	167385948	668	-4.99	0.41	12	0.23	-80.00	979.00	633	20230406	-36.97	330	20230726	20.91	550	-27.45	20240122	391	2.05	20240319	616	-35.23	20230410	330	20.91	20230726	0.07	N	096690	500	836 억	1349613	N	N	N	N
120	20240409	100632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	401	-5	5	-1.23	73839888	183665	33.65	405	410	397	527	285	406	402.04	0.81	33952	424	415	409	400	394	412	397	837	121	500	270	1	1	167385948	671	-5.01	0.41	12	0.11	-80.00	979.00	633	20230406	-36.65	330	20230726	21.52	550	-27.09	20240122	391	2.56	20240319	616	-34.90	20230410	330	21.52	20230726	0.07	N	096690	500	836 억	1349613	N	N	N	N
121	20240409	090643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	404	-2	5	-0.49	3920217	9686	1.77	405	405	404	527	285	406	404.73	0.81	-829	424	415	409	400	394	412	397	837	121	500	270	1	1	167385948	676	-5.05	0.41	12	0.01	-80.00	979.00	633	20230406	-36.18	330	20230726	22.42	550	-26.55	20240122	391	3.32	20240319	616	-34.42	20230410	330	22.42	20230726	0.07	N	096690	500	836 억	1349613	N	N	N	N
122	20240408	160629	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	406	-11	5	-2.64	222638680	544082	167.26	417	418	403	542	292	417	409.20	0.82	-28351	424	420	415	411	406	422	413	837	125	500	280	1	1	167385948	680	-5.08	0.41	12	0.33	-80.00	979.00	633	20230406	-35.86	330	20230726	23.03	550	-26.18	20240122	391	3.84	20240319	616	-34.09	20230410	330	23.03	20230726	0.07	N	096690	500	836 억	1376514	N	N	N	N
123	20240408	150634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	408	-9	5	-2.16	215932924	527508	162.16	417	418	403	542	292	417	409.35	0.82	-25386	424	420	415	411	406	422	413	837	125	500	280	1	1	167385948	683	-5.10	0.42	12	0.32	-80.00	979.00	633	20230406	-35.55	330	20230726	23.64	550	-25.82	20240122	391	4.35	20240319	616	-33.77	20230410	330	23.64	20230726	0.07	N	096690	500	836 억	1376514	N	N	N	N
124	20240408	140636	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	405	-12	5	-2.88	184941565	450946	138.63	417	418	405	542	292	417	410.12	0.82	-3256	424	420	415	411	406	422	413	837	125	500	280	1	1	167385948	678	-5.06	0.41	12	0.27	-80.00	979.00	633	20230406	-36.02	330	20230726	22.73	550	-26.36	20240122	391	3.58	20240319	616	-34.25	20230410	330	22.73	20230726	0.07	N	096690	500	836 억	1376514	N	N	N	N
125	20240408	130633	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	411	-6	5	-1.44	161120952	392666	120.71	417	418	405	542	292	417	410.33	0.82	-1529	424	420	415	411	406	422	413	837	125	500	280	1	1	167385948	688	-5.14	0.42	12	0.23	-80.00	979.00	633	20230406	-35.07	330	20230726	24.55	550	-25.27	20240122	391	5.12	20240319	616	-33.28	20230410	330	24.55	20230726	0.07	N	096690	500	836 억	1376514	N	N	N	N
126	20240408	120635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	412	-5	5	-1.20	93050241	226025	69.48	417	418	409	542	292	417	411.68	0.82	-13974	424	420	415	411	406	422	413	837	125	500	280	1	1	167385948	690	-5.15	0.42	12	0.14	-80.00	979.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	391	5.37	20240319	616	-33.12	20230410	330	24.85	20230726	0.07	N	096690	500	836 억	1376514	N	N	N	N
127	20240408	110637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	413	-4	5	-0.96	82970739	201563	61.96	417	418	409	542	292	417	411.64	0.82	-10238	424	420	415	411	406	422	413	837	125	500	280	1	1	167385948	691	-5.16	0.42	12	0.12	-80.00	979.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	391	5.63	20240319	616	-32.95	20230410	330	25.15	20230726	0.07	N	096690	500	836 억	1376514	N	N	N	N
128	20240408	100629	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	414	-3	5	-0.72	30380415	73520	22.60	417	418	410	542	292	417	413.23	0.82	-19949	424	420	415	411	406	422	413	837	125	500	280	1	1	167385948	693	-5.17	0.42	12	0.04	-80.00	979.00	633	20230406	-34.60	330	20230726	25.45	550	-24.73	20240122	391	5.88	20240319	616	-32.79	20230410	330	25.45	20230726	0.07	N	096690	500	836 억	1376514	N	N	N	N
129	20240408	090636	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	417	0	3	0.00	1684691	4041	1.24	417	417	414	542	292	417	416.90	0.82	-58	424	420	415	411	406	422	413	837	125	500	280	1	1	167385948	698	-5.21	0.43	12	0.00	-80.00	979.00	633	20230406	-34.12	330	20230726	26.36	550	-24.18	20240122	391	6.65	20240319	616	-32.31	20230410	330	26.36	20230726	0.07	N	096690	500	836 억	1376514	N	N	N	N
130	20240405	160635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	417	1	2	0.24	134512905	325276	114.37	416	419	410	540	292	416	413.53	0.80	38091	422	418	414	410	406	421	413	837	124	500	280	1	1	167385948	698	-5.21	0.43	12	0.19	-80.00	979.00	633	20230406	-34.12	330	20230726	26.36	550	-24.18	20240122	391	6.65	20240319	633	-34.12	20230406	330	26.36	20230726	0.07	N	096690	500	836 억	1338423	N	N	N	N
131	20240405	150632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	416	0	3	0.00	108263119	262082	92.15	416	419	410	540	292	416	413.09	0.80	30535	422	418	414	410	406	421	413	837	124	500	280	1	1	167385948	696	-5.20	0.42	12	0.16	-80.00	979.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	391	6.39	20240319	633	-34.28	20230406	330	26.06	20230726	0.07	N	096690	500	836 억	1338423	N	N	N	N
132	20240405	140631	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	412	-4	5	-0.96	89310263	216164	76.01	416	419	410	540	292	416	413.16	0.80	26917	422	418	414	410	406	421	413	837	124	500	280	1	1	167385948	690	-5.15	0.42	12	0.13	-80.00	979.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	391	5.37	20240319	633	-34.91	20230406	330	24.85	20230726	0.07	N	096690	500	836 억	1338423	N	N	N	N
133	20240405	130629	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	413	-3	5	-0.72	76459557	185069	65.07	416	419	410	540	292	416	413.14	0.80	26917	422	418	414	410	406	421	413	837	124	500	280	1	1	167385948	691	-5.16	0.42	12	0.11	-80.00	979.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	391	5.63	20240319	633	-34.76	20230406	330	25.15	20230726	0.07	N	096690	500	836 억	1338423	N	N	N	N
134	20240405	120631	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	416	0	3	0.00	73780986	178598	62.80	416	419	410	540	292	416	413.11	0.80	27912	422	418	414	410	406	421	413	837	124	500	280	1	1	167385948	696	-5.20	0.42	12	0.11	-80.00	979.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	391	6.39	20240319	633	-34.28	20230406	330	26.06	20230726	0.07	N	096690	500	836 억	1338423	N	N	N	N
135	20240405	110634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	414	-2	5	-0.48	61721779	149549	52.58	416	419	410	540	292	416	412.72	0.80	14154	422	418	414	410	406	421	413	837	124	500	280	1	1	167385948	693	-5.17	0.42	12	0.09	-80.00	979.00	633	20230406	-34.60	330	20230726	25.45	550	-24.73	20240122	391	5.88	20240319	633	-34.60	20230406	330	25.45	20230726	0.07	N	096690	500	836 억	1338423	N	N	N	N
136	20240405	100541	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	413	-3	5	-0.72	35158964	85033	29.90	416	419	410	540	292	416	413.47	0.80	-2114	422	418	414	410	406	421	413	837	124	500	280	1	1	167385948	691	-5.16	0.42	12	0.05	-80.00	979.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	391	5.63	20240319	633	-34.76	20230406	330	25.15	20230726	0.07	N	096690	500	836 억	1338423	N	N	N	N
137	20240405	090623	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	418	2	2	0.48	5481243	13204	4.64	416	419	414	540	292	416	415.12	0.80	210	422	418	414	410	406	421	413	837	124	500	280	1	1	167385948	700	-5.22	0.43	12	0.01	-80.00	979.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	391	6.91	20240319	633	-33.97	20230406	330	26.67	20230726	0.07	N	096690	500	836 억	1338423	N	N	N	N
138	20240404	160623	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	416	1	2	0.24	117347854	284221	55.04	415	418	410	539	291	415	412.88	0.83	-57776	427	421	415	409	403	418	406	837	124	500	280	1	1	167385948	696	-5.20	0.42	12	0.17	-80.00	979.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	391	6.39	20240319	633	-34.28	20230406	330	26.06	20230726	0.07	N	096690	500	836 억	1396199	N	N	N	N
139	20240404	150620	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	418	3	2	0.72	104310158	252986	48.99	415	418	410	539	291	415	412.32	0.83	-56550	427	421	415	409	403	418	406	837	124	500	280	1	1	167385948	700	-5.22	0.43	12	0.15	-80.00	979.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	391	6.91	20240319	633	-33.97	20230406	330	26.67	20230726	0.07	N	096690	500	836 억	1396199	N	N	N	N
140	20240404	140623	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	416	1	2	0.24	78273029	190162	36.83	415	417	410	539	291	415	411.61	0.83	-57991	427	421	415	409	403	418	406	837	124	500	280	1	1	167385948	696	-5.20	0.42	12	0.11	-80.00	979.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	391	6.39	20240319	633	-34.28	20230406	330	26.06	20230726	0.07	N	096690	500	836 억	1396199	N	N	N	N
141	20240404	130616	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	412	-3	5	-0.72	62655745	152279	29.49	415	417	410	539	291	415	411.45	0.83	-52220	427	421	415	409	403	418	406	837	124	500	280	1	1	167385948	690	-5.15	0.42	12	0.09	-80.00	979.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	391	5.37	20240319	633	-34.91	20230406	330	24.85	20230726	0.07	N	096690	500	836 억	1396199	N	N	N	N
142	20240404	120620	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	411	-4	5	-0.96	50931955	123764	23.97	415	417	410	539	291	415	411.52	0.83	-41889	427	421	415	409	403	418	406	837	124	500	280	1	1	167385948	688	-5.14	0.42	12	0.07	-80.00	979.00	633	20230406	-35.07	330	20230726	24.55	550	-25.27	20240122	391	5.12	20240319	633	-35.07	20230406	330	24.55	20230726	0.07	N	096690	500	836 억	1396199	N	N	N	N
143	20240404	110622	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	412	-3	5	-0.72	37368420	90717	17.57	415	417	410	539	291	415	411.92	0.83	-34852	427	421	415	409	403	418	406	837	124	500	280	1	1	167385948	690	-5.15	0.42	12	0.05	-80.00	979.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	391	5.37	20240319	633	-34.91	20230406	330	24.85	20230726	0.07	N	096690	500	836 억	1396199	N	N	N	N
144	20240404	100621	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	411	-4	5	-0.96	19110358	46354	8.98	415	417	410	539	291	415	412.27	0.83	-19599	427	421	415	409	403	418	406	837	124	500	280	1	1	167385948	688	-5.14	0.42	12	0.03	-80.00	979.00	633	20230406	-35.07	330	20230726	24.55	550	-25.27	20240122	391	5.12	20240319	633	-35.07	20230406	330	24.55	20230726	0.07	N	096690	500	836 억	1396199	N	N	N	N
145	20240404	090621	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	411	-4	5	-0.96	2317710	5592	1.08	415	415	410	539	291	415	414.47	0.83	166	427	421	415	409	403	418	406	837	124	500	280	1	1	167385948	688	-5.14	0.42	12	0.00	-80.00	979.00	633	20230406	-35.07	330	20230726	24.55	550	-25.27	20240122	391	5.12	20240319	633	-35.07	20230406	330	24.55	20230726	0.07	N	096690	500	836 억	1396199	N	N	N	N
146	20240403	160621	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	415	-3	5	-0.72	210870575	511537	139.68	417	421	409	543	293	418	412.23	0.87	-62666	434	426	422	414	410	424	412	837	125	500	280	1	1	167385948	695	-5.19	0.42	12	0.31	-80.00	979.00	633	20230406	-34.44	330	20230726	25.76	550	-24.55	20240122	391	6.14	20240319	633	-34.44	20230406	330	25.76	20230726	0.09	N	096690	500	836 억	1458865	N	N	N	N
147	20240403	150619	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	410	-8	5	-1.91	196874601	477478	130.38	417	421	409	543	293	418	412.32	0.87	-68476	434	426	422	414	410	424	412	837	125	500	280	1	1	167385948	686	-5.12	0.42	12	0.29	-80.00	979.00	633	20230406	-35.23	330	20230726	24.24	550	-25.45	20240122	391	4.86	20240319	633	-35.23	20230406	330	24.24	20230726	0.09	N	096690	500	836 억	1458865	N	N	N	N
148	20240403	140615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	410	-8	5	-1.91	176759619	428488	117.01	417	421	409	543	293	418	412.52	0.87	-65563	434	426	422	414	410	424	412	837	125	500	280	1	1	167385948	686	-5.12	0.42	12	0.26	-80.00	979.00	633	20230406	-35.23	330	20230726	24.24	550	-25.45	20240122	391	4.86	20240319	633	-35.23	20230406	330	24.24	20230726	0.09	N	096690	500	836 억	1458865	N	N	N	N
149	20240403	130615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	416	-2	5	-0.48	153493077	371898	101.55	417	421	409	543	293	418	412.73	0.87	-66552	434	426	422	414	410	424	412	837	125	500	280	1	1	167385948	696	-5.20	0.42	12	0.22	-80.00	979.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	391	6.39	20240319	633	-34.28	20230406	330	26.06	20230726	0.09	N	096690	500	836 억	1458865	N	N	N	N
150	20240403	120614	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	411	-7	5	-1.67	137800513	333973	91.20	417	421	410	543	293	418	412.61	0.87	-57272	434	426	422	414	410	424	412	837	125	500	280	1	1	167385948	688	-5.14	0.42	12	0.20	-80.00	979.00	633	20230406	-35.07	330	20230726	24.55	550	-25.27	20240122	391	5.12	20240319	633	-35.07	20230406	330	24.55	20230726	0.09	N	096690	500	836 억	1458865	N	N	N	N
151	20240403	110616	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	413	-5	5	-1.20	116721397	282778	77.22	417	421	410	543	293	418	412.77	0.87	-44784	434	426	422	414	410	424	412	837	125	500	280	1	1	167385948	691	-5.16	0.42	12	0.17	-80.00	979.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	391	5.63	20240319	633	-34.76	20230406	330	25.15	20230726	0.09	N	096690	500	836 억	1458865	N	N	N	N
152	20240403	100616	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	411	-7	5	-1.67	91584710	221592	60.51	417	421	410	543	293	418	413.30	0.87	-37068	434	426	422	414	410	424	412	837	125	500	280	1	1	167385948	688	-5.14	0.42	12	0.13	-80.00	979.00	633	20230406	-35.07	330	20230726	24.55	550	-25.27	20240122	391	5.12	20240319	633	-35.07	20230406	330	24.55	20230726	0.09	N	096690	500	836 억	1458865	N	N	N	N
153	20240403	090617	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	415	-3	5	-0.72	4955820	11921	3.26	417	417	413	543	293	418	415.72	0.87	-3930	434	426	422	414	410	424	412	837	125	500	280	1	1	167385948	695	-5.19	0.42	12	0.01	-80.00	979.00	633	20230406	-34.44	330	20230726	25.76	550	-24.55	20240122	391	6.14	20240319	633	-34.44	20230406	330	25.76	20230726	0.09	N	096690	500	836 억	1458865	N	N	N	N
154	20240402	160606	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	418	-9	5	-2.11	152878239	362048	87.48	426	430	418	555	299	427	422.26	0.93	-95994	438	432	428	422	418	435	425	837	128	500	290	1	1	167385948	700	-5.22	0.43	12	0.22	-80.00	979.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	391	6.91	20240319	633	-33.97	20230406	330	26.67	20230726	0.09	N	096690	500	836 억	1553942	N	N	N	N
155	20240402	150614	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	422	-5	5	-1.17	142144707	336415	81.28	426	430	419	555	299	427	422.53	0.93	-94404	438	432	428	422	418	435	425	837	128	500	290	1	1	167385948	706	-5.28	0.43	12	0.20	-80.00	979.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	391	7.93	20240319	633	-33.33	20230406	330	27.88	20230726	0.09	N	096690	500	836 억	1553942	N	N	N	N
156	20240402	140615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	424	-3	5	-0.70	112285899	265513	64.15	426	430	420	555	299	427	422.90	0.93	-90711	438	432	428	422	418	435	425	837	128	500	290	1	1	167385948	710	-5.30	0.43	12	0.16	-80.00	979.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	391	8.44	20240319	633	-33.02	20230406	330	28.48	20230726	0.09	N	096690	500	836 억	1553942	N	N	N	N
157	20240402	130606	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	423	-4	5	-0.94	98394885	232710	56.23	426	430	420	555	299	427	422.82	0.93	-65720	438	432	428	422	418	435	425	837	128	500	290	1	1	167385948	708	-5.29	0.43	12	0.14	-80.00	979.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	391	8.18	20240319	633	-33.18	20230406	330	28.18	20230726	0.09	N	096690	500	836 억	1553942	N	N	N	N
158	20240402	120602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	425	-2	5	-0.47	66971587	158111	38.20	426	430	420	555	299	427	423.57	0.93	-48556	438	432	428	422	418	435	425	837	128	500	290	1	1	167385948	711	-5.31	0.43	12	0.09	-80.00	979.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	391	8.70	20240319	633	-32.86	20230406	330	28.79	20230726	0.09	N	096690	500	836 억	1553942	N	N	N	N
159	20240402	110608	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	425	-2	5	-0.47	57848040	136628	33.01	426	430	420	555	299	427	423.40	0.93	-46901	438	432	428	422	418	435	425	837	128	500	290	1	1	167385948	711	-5.31	0.43	12	0.08	-80.00	979.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	391	8.70	20240319	633	-32.86	20230406	330	28.79	20230726	0.09	N	096690	500	836 억	1553942	N	N	N	N
160	20240402	100608	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	426	-1	5	-0.23	27987658	65889	15.92	426	430	421	555	299	427	424.77	0.93	-20808	438	432	428	422	418	435	425	837	128	500	290	1	1	167385948	713	-5.33	0.44	12	0.04	-80.00	979.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	391	8.95	20240319	633	-32.70	20230406	330	29.09	20230726	0.09	N	096690	500	836 억	1553942	N	N	N	N
161	20240402	090609	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	427	0	3	0.00	134222	315	0.08	426	427	426	555	299	427	426.10	0.93	-258	438	432	428	422	418	435	425	837	128	500	290	1	1	167385948	715	-5.34	0.44	12	0.00	-80.00	979.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	391	9.21	20240319	633	-32.54	20230406	330	29.39	20230726	0.09	N	096690	500	836 억	1553942	N	N	N	N
162	20240401	160606	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	427	0	3	0.00	176736751	413485	96.13	425	434	424	555	299	427	427.43	0.91	36578	441	433	428	420	415	438	425	837	128	500	290	1	1	167385948	715	-5.34	0.44	12	0.25	-80.00	979.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	391	9.21	20240319	633	-32.54	20230406	330	29.39	20230726	0.09	N	096690	500	836 억	1517132	N	N	N	N
163	20240401	150608	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	428	1	2	0.23	161048414	376568	87.55	425	434	424	555	299	427	427.67	0.91	17342	441	433	428	420	415	438	425	837	128	500	290	1	1	167385948	716	-5.35	0.44	12	0.22	-80.00	979.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	391	9.46	20240319	633	-32.39	20230406	330	29.70	20230726	0.09	N	096690	500	836 억	1517132	N	N	N	N
164	20240401	140603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	427	0	3	0.00	154102046	360289	83.77	425	434	424	555	299	427	427.72	0.91	20556	441	433	428	420	415	438	425	837	128	500	290	1	1	167385948	715	-5.34	0.44	12	0.22	-80.00	979.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	391	9.21	20240319	633	-32.54	20230406	330	29.39	20230726	0.09	N	096690	500	836 억	1517132	N	N	N	N
165	20240401	130601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	429	2	2	0.47	138802867	324368	75.41	425	434	424	555	299	427	427.92	0.91	20602	441	433	428	420	415	438	425	837	128	500	290	1	1	167385948	718	-5.36	0.44	12	0.19	-80.00	979.00	633	20230406	-32.23	330	20230726	30.00	550	-22.00	20240122	391	9.72	20240319	633	-32.23	20230406	330	30.00	20230726	0.09	N	096690	500	836 억	1517132	N	N	N	N
166	20240401	120608	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	428	1	2	0.23	117803396	275310	64.01	425	434	424	555	299	427	427.89	0.91	17223	441	433	428	420	415	438	425	837	128	500	290	1	1	167385948	716	-5.35	0.44	12	0.16	-80.00	979.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	391	9.46	20240319	633	-32.39	20230406	330	29.70	20230726	0.09	N	096690	500	836 억	1517132	N	N	N	N
167	20240401	110606	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	430	3	2	0.70	114923357	268588	62.45	425	434	424	555	299	427	427.88	0.91	21972	441	433	428	420	415	438	425	837	128	500	290	1	1	167385948	720	-5.38	0.44	12	0.16	-80.00	979.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	391	9.97	20240319	633	-32.07	20230406	330	30.30	20230726	0.09	N	096690	500	836 억	1517132	N	N	N	N
168	20240401	100603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	432	5	2	1.17	93000736	217636	50.60	425	434	424	555	299	427	427.32	0.91	36598	441	433	428	420	415	438	425	837	128	500	290	1	1	167385948	723	-5.40	0.44	12	0.13	-80.00	979.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	391	10.49	20240319	633	-31.75	20230406	330	30.91	20230726	0.09	N	096690	500	836 억	1517132	N	N	N	N
169	20240401	090604	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	431	4	2	0.94	13145102	30757	7.15	425	431	425	555	299	427	427.39	0.91	1489	441	433	428	420	415	438	425	837	128	500	290	1	1	167385948	721	-5.39	0.44	12	0.02	-80.00	979.00	633	20230406	-31.91	330	20230726	30.61	550	-21.64	20240122	391	10.23	20240319	633	-31.91	20230406	330	30.61	20230726	0.09	N	096690	500	836 억	1517132	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History