KissMeData/121890/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	160835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1978	-10	5	-0.50	181390765	92409	128.35	1996	2025	1937	2580	1392	1988	1962.90	2.55	0	-18160	2066	2026	1990	1950	1914	2009	1933	63	592	500	1190	1	1	12686120	251	9.51	2.09	12	0.73	208.00	947.00	2740	20240416	-27.81	1478	20230424	33.83	2740	-27.81	20240416	1710	15.67	20240118	2740	-27.81	20240416	739	167.66	20230502	0.00	N	121890	500	63 억		323377	N	N	0	N	00	N
3	20240430	150846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1970	-18	5	-0.91	173573802	88452	122.86	1996	2025	1937	2580	1392	1988	1962.34	2.55	0	-17326	2066	2026	1990	1950	1914	2009	1933	63	592	500	1190	1	1	12686120	250	9.47	2.08	12	0.70	208.00	947.00	2740	20240416	-28.10	1478	20230424	33.29	2740	-28.10	20240416	1710	15.20	20240118	2740	-28.10	20240416	739	166.58	20230502	0.00	N	121890	500	63 억		323377	N	N	0	N	00	N
4	20240430	140846	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1953	-35	5	-1.76	154552193	78707	109.32	1996	2025	1937	2580	1392	1988	1963.63	2.55	0	-16870	2066	2026	1990	1950	1914	2009	1933	63	592	500	1190	1	1	12686120	248	9.39	2.06	12	0.62	208.00	947.00	2740	20240416	-28.72	1478	20230424	32.14	2740	-28.72	20240416	1710	14.21	20240118	2740	-28.72	20240416	739	164.28	20230502	0.00	N	121890	500	63 억		323377	N	N	0	N	00	N
5	20240430	130844	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1964	-24	5	-1.21	131670170	67013	93.08	1996	2025	1937	2580	1392	1988	1964.83	2.55	0	-17890	2066	2026	1990	1950	1914	2009	1933	63	592	500	1190	1	1	12686120	249	9.44	2.07	12	0.53	208.00	947.00	2740	20240416	-28.32	1478	20230424	32.88	2740	-28.32	20240416	1710	14.85	20240118	2740	-28.32	20240416	739	165.76	20230502	0.00	N	121890	500	63 억		323377	N	N	0	N	00	N
6	20240430	120845	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1952	-36	5	-1.81	103741829	52752	73.27	1996	2025	1937	2580	1392	1988	1966.58	2.55	0	-16944	2066	2026	1990	1950	1914	2009	1933	63	592	500	1190	1	1	12686120	248	9.38	2.06	12	0.42	208.00	947.00	2740	20240416	-28.76	1478	20230424	32.07	2740	-28.76	20240416	1710	14.15	20240118	2740	-28.76	20240416	739	164.14	20230502	0.00	N	121890	500	63 억		323377	N	N	0	N	00	N
7	20240430	110841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1961	-27	5	-1.36	90070508	45748	63.54	1996	2025	1937	2580	1392	1988	1968.82	2.55	0	-11220	2066	2026	1990	1950	1914	2009	1933	63	592	500	1190	1	1	12686120	249	9.43	2.07	12	0.36	208.00	947.00	2740	20240416	-28.43	1478	20230424	32.68	2740	-28.43	20240416	1710	14.68	20240118	2740	-28.43	20240416	739	165.36	20230502	0.00	N	121890	500	63 억		323377	N	N	0	N	00	N
8	20240430	100843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1958	-30	5	-1.51	61501453	31089	43.18	1996	2025	1958	2580	1392	1988	1978.23	2.55	0	-5711	2066	2026	1990	1950	1914	2009	1933	63	592	500	1190	1	1	12686120	248	9.41	2.07	12	0.25	208.00	947.00	2740	20240416	-28.54	1478	20230424	32.48	2740	-28.54	20240416	1710	14.50	20240118	2740	-28.54	20240416	739	164.95	20230502	0.00	N	121890	500	63 억		323377	N	N	0	N	00	N
9	20240430	090852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2000	12	2	0.60	5635136	2822	3.92	1996	2025	1988	2580	1392	1988	1996.99	2.55	0	3	2066	2026	1990	1950	1914	2009	1933	63	592	500	1190	5	1	12686120	254	9.62	2.11	12	0.02	208.00	947.00	2740	20240416	-27.01	1478	20230424	35.32	2740	-27.01	20240416	1710	16.96	20240118	2740	-27.01	20240416	739	170.64	20230502	0.00	N	121890	500	63 억		323377	N	N	0	N	00	N
10	20240429	160831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1988	-17	5	-0.85	143189711	71994	88.84	2005	2030	1954	2605	1405	2005	1988.91	2.62	0	-7056	2117	2060	2003	1946	1889	2089	1975	63	600	500	1200	1	1	12686120	252	9.56	2.10	12	0.57	208.00	947.00	2740	20240416	-27.45	1478	20230421	34.51	2740	-27.45	20240416	1710	16.26	20240118	2740	-27.45	20240416	739	169.01	20230502	0.00	N	121890	500	63 억		331968	N	N	0	N	00	N
11	20240429	150843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1984	-21	5	-1.05	139312203	70042	86.43	2005	2030	1954	2605	1405	2005	1988.98	2.62	0	-6621	2117	2060	2003	1946	1889	2089	1975	63	600	500	1200	1	1	12686120	252	9.54	2.10	12	0.55	208.00	947.00	2740	20240416	-27.59	1478	20230421	34.24	2740	-27.59	20240416	1710	16.02	20240118	2740	-27.59	20240416	739	168.47	20230502	0.00	N	121890	500	63 억		331968	N	N	0	N	00	N
12	20240429	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1991	-14	5	-0.70	104534465	52430	64.70	2005	2030	1979	2605	1405	2005	1993.79	2.62	0	-4606	2117	2060	2003	1946	1889	2089	1975	63	600	500	1200	1	1	12686120	253	9.57	2.10	12	0.41	208.00	947.00	2740	20240416	-27.34	1478	20230421	34.71	2740	-27.34	20240416	1710	16.43	20240118	2740	-27.34	20240416	739	169.42	20230502	0.00	N	121890	500	63 억		331968	N	N	0	N	00	N
13	20240429	130842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1986	-19	5	-0.95	82154851	41169	50.80	2005	2030	1979	2605	1405	2005	1995.55	2.62	0	-4306	2117	2060	2003	1946	1889	2089	1975	63	600	500	1200	1	1	12686120	252	9.55	2.10	12	0.32	208.00	947.00	2740	20240416	-27.52	1478	20230421	34.37	2740	-27.52	20240416	1710	16.14	20240118	2740	-27.52	20240416	739	168.74	20230502	0.00	N	121890	500	63 억		331968	N	N	0	N	00	N
14	20240429	120842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2000	-5	5	-0.25	41454620	20710	25.56	2005	2030	1985	2605	1405	2005	2001.67	2.62	0	-2968	2117	2060	2003	1946	1889	2089	1975	63	600	500	1200	5	1	12686120	254	9.62	2.11	12	0.16	208.00	947.00	2740	20240416	-27.01	1478	20230421	35.32	2740	-27.01	20240416	1710	16.96	20240118	2740	-27.01	20240416	739	170.64	20230502	0.00	N	121890	500	63 억		331968	N	N	0	N	00	N
15	20240429	110816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1997	-8	5	-0.40	38115908	19039	23.49	2005	2030	1985	2605	1405	2005	2001.99	2.62	0	-2763	2117	2060	2003	1946	1889	2089	1975	63	600	500	1200	1	1	12686120	253	9.60	2.11	12	0.15	208.00	947.00	2740	20240416	-27.12	1478	20230421	35.12	2740	-27.12	20240416	1710	16.78	20240118	2740	-27.12	20240416	739	170.23	20230502	0.00	N	121890	500	63 억		331968	N	N	0	N	00	N
16	20240429	100841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1998	-7	5	-0.35	18965637	9459	11.67	2005	2030	1985	2605	1405	2005	2005.04	2.62	0	-2658	2117	2060	2003	1946	1889	2089	1975	63	600	500	1200	1	1	12686120	253	9.61	2.11	12	0.07	208.00	947.00	2740	20240416	-27.08	1478	20230421	35.18	2740	-27.08	20240416	1710	16.84	20240118	2740	-27.08	20240416	739	170.37	20230502	0.00	N	121890	500	63 억		331968	N	N	0	N	00	N
17	20240429	090841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2010	5	2	0.25	9635400	4806	5.93	2005	2020	1985	2605	1405	2005	2004.87	2.62	0	-1172	2117	2060	2003	1946	1889	2089	1975	63	600	500	1200	5	1	12686120	255	9.66	2.12	12	0.04	208.00	947.00	2740	20240416	-26.64	1478	20230421	35.99	2740	-26.64	20240416	1710	17.54	20240118	2740	-26.64	20240416	739	171.99	20230502	0.00	N	121890	500	63 억		331968	N	N	0	N	00	N
18	20240426	160837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2005	7	2	0.35	161007415	81038	53.21	1996	2060	1946	2595	1399	1998	1986.81	2.71	0	-8642	2198	2097	2044	1943	1890	2071	1917	63	597	500	1190	5	1	12686120	254	9.64	2.12	12	0.64	208.00	947.00	2740	20240416	-26.82	1478	20230420	35.66	2740	-26.82	20240416	1710	17.25	20240118	2740	-26.82	20240416	739	171.31	20230426	0.00	N	121890	500	63 억		343360	N	N	0	N	00	N
19	20240426	150838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1998	0	3	0.00	156340909	78701	51.67	1996	2060	1946	2595	1399	1998	1986.52	2.71	0	-9404	2198	2097	2044	1943	1890	2071	1917	63	597	500	1190	1	1	12686120	253	9.61	2.11	12	0.62	208.00	947.00	2740	20240416	-27.08	1478	20230420	35.18	2740	-27.08	20240416	1710	16.84	20240118	2740	-27.08	20240416	739	170.37	20230426	0.00	N	121890	500	63 억		343360	N	N	0	N	00	N
20	20240426	140836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1998	0	3	0.00	152771170	76908	50.50	1996	2060	1946	2595	1399	1998	1986.41	2.71	0	-8294	2198	2097	2044	1943	1890	2071	1917	63	597	500	1190	1	1	12686120	253	9.61	2.11	12	0.61	208.00	947.00	2740	20240416	-27.08	1478	20230420	35.18	2740	-27.08	20240416	1710	16.84	20240118	2740	-27.08	20240416	739	170.37	20230426	0.00	N	121890	500	63 억		343360	N	N	0	N	00	N
21	20240426	130838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1955	-43	5	-2.15	125868675	63238	41.52	1996	2060	1946	2595	1399	1998	1990.40	2.71	0	-11034	2198	2097	2044	1943	1890	2071	1917	63	597	500	1190	1	1	12686120	248	9.40	2.06	12	0.50	208.00	947.00	2740	20240416	-28.65	1478	20230420	32.27	2740	-28.65	20240416	1710	14.33	20240118	2740	-28.65	20240416	739	164.55	20230426	0.00	N	121890	500	63 억		343360	N	N	0	N	00	N
22	20240426	120835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1999	1	2	0.05	57906923	28801	18.91	1996	2060	1996	2595	1399	1998	2010.59	2.71	0	650	2198	2097	2044	1943	1890	2071	1917	63	597	500	1190	1	1	12686120	254	9.61	2.11	12	0.23	208.00	947.00	2740	20240416	-27.04	1478	20230420	35.25	2740	-27.04	20240416	1710	16.90	20240118	2740	-27.04	20240416	739	170.50	20230426	0.00	N	121890	500	63 억		343360	N	N	0	N	00	N
23	20240426	110835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2015	17	2	0.85	31962201	15829	10.39	1996	2060	1996	2595	1399	1998	2019.22	2.71	0	1068	2198	2097	2044	1943	1890	2071	1917	63	597	500	1190	5	1	12686120	256	9.69	2.13	12	0.12	208.00	947.00	2740	20240416	-26.46	1478	20230420	36.33	2740	-26.46	20240416	1710	17.84	20240118	2740	-26.46	20240416	739	172.67	20230426	0.00	N	121890	500	63 억		343360	N	N	0	N	00	N
24	20240426	100834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2030	32	2	1.60	28357366	14039	9.22	1996	2060	1996	2595	1399	1998	2019.91	2.71	0	699	2198	2097	2044	1943	1890	2071	1917	63	597	500	1190	5	1	12686120	258	9.76	2.14	12	0.11	208.00	947.00	2740	20240416	-25.91	1478	20230420	37.35	2740	-25.91	20240416	1710	18.71	20240118	2740	-25.91	20240416	739	174.70	20230426	0.00	N	121890	500	63 억		343360	N	N	0	N	00	N
25	20240426	090840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2005	7	2	0.35	10246931	5120	3.36	1996	2020	1996	2595	1399	1998	2001.36	2.71	0	-952	2198	2097	2044	1943	1890	2071	1917	63	597	500	1190	5	1	12686120	254	9.64	2.12	12	0.04	208.00	947.00	2740	20240416	-26.82	1478	20230420	35.66	2740	-26.82	20240416	1710	17.25	20240118	2740	-26.82	20240416	739	171.31	20230426	0.00	N	121890	500	63 억		343360	N	N	0	N	00	N
26	20240425	160831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1998	-102	5	-4.86	310078515	152103	182.87	2100	2145	1991	2730	1470	2100	2038.38	2.83	0	-13827	2210	2155	2105	2050	2000	2182	2077	63	630	500	1260	1	1	12686120	253	9.61	2.11	12	1.20	208.00	947.00	2740	20240416	-27.08	1478	20230419	35.18	2740	-27.08	20240416	1710	16.84	20240118	2740	-27.08	20240416	739	170.37	20230425	0.00	N	121890	500	63 억		359068	N	N	0	N	00	N
27	20240425	150836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2010	-90	5	-4.29	285744197	139911	168.21	2100	2145	1991	2730	1470	2100	2042.09	2.83	0	-12744	2210	2155	2105	2050	2000	2182	2077	63	630	500	1260	5	1	12686120	255	9.66	2.12	12	1.10	208.00	947.00	2740	20240416	-26.64	1478	20230419	35.99	2740	-26.64	20240416	1710	17.54	20240118	2740	-26.64	20240416	739	171.99	20230425	0.00	N	121890	500	63 억		359068	N	N	0	N	00	N
28	20240425	140833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2025	-75	5	-3.57	184674780	89513	107.62	2100	2145	2000	2730	1470	2100	2062.87	2.83	0	-16293	2210	2155	2105	2050	2000	2182	2077	63	630	500	1260	5	1	12686120	257	9.74	2.14	12	0.71	208.00	947.00	2740	20240416	-26.09	1478	20230419	37.01	2740	-26.09	20240416	1710	18.42	20240118	2740	-26.09	20240416	739	174.02	20230425	0.00	N	121890	500	63 억		359068	N	N	0	N	00	N
29	20240425	130835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2075	-25	5	-1.19	104493665	49854	59.94	2100	2145	2060	2730	1470	2100	2095.95	2.83	0	-17426	2210	2155	2105	2050	2000	2182	2077	63	630	500	1260	5	1	12686120	263	9.98	2.19	12	0.39	208.00	947.00	2740	20240416	-24.27	1478	20230419	40.39	2740	-24.27	20240416	1710	21.35	20240118	2740	-24.27	20240416	739	180.78	20230425	0.00	N	121890	500	63 억		359068	N	N	0	N	00	N
30	20240425	120831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2080	-20	5	-0.95	91991210	43819	52.68	2100	2145	2060	2730	1470	2100	2099.34	2.83	0	-14952	2210	2155	2105	2050	2000	2182	2077	63	630	500	1260	5	1	12686120	264	10.00	2.20	12	0.35	208.00	947.00	2740	20240416	-24.09	1478	20230419	40.73	2740	-24.09	20240416	1710	21.64	20240118	2740	-24.09	20240416	739	181.46	20230425	0.00	N	121890	500	63 억		359068	N	N	0	N	00	N
31	20240425	110833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2080	-20	5	-0.95	80438370	38254	45.99	2100	2145	2065	2730	1470	2100	2102.79	2.83	0	-11403	2210	2155	2105	2050	2000	2182	2077	63	630	500	1260	5	1	12686120	264	10.00	2.20	12	0.30	208.00	947.00	2740	20240416	-24.09	1478	20230419	40.73	2740	-24.09	20240416	1710	21.64	20240118	2740	-24.09	20240416	739	181.46	20230425	0.00	N	121890	500	63 억		359068	N	N	0	N	00	N
32	20240425	100833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2100	0	3	0.00	56001930	26489	31.85	2100	2145	2090	2730	1470	2100	2114.47	2.83	0	-6378	2210	2155	2105	2050	2000	2182	2077	63	630	500	1260	5	1	12686120	266	10.10	2.22	12	0.21	208.00	947.00	2740	20240416	-23.36	1478	20230419	42.08	2740	-23.36	20240416	1710	22.81	20240118	2740	-23.36	20240416	739	184.17	20230425	0.00	N	121890	500	63 억		359068	N	N	0	N	00	N
33	20240425	090835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2130	30	2	1.43	13244350	6279	7.55	2100	2145	2100	2730	1470	2100	2110.25	2.83	0	-1190	2210	2155	2105	2050	2000	2182	2077	63	630	500	1260	5	1	12686120	270	10.24	2.25	12	0.05	208.00	947.00	2740	20240416	-22.26	1478	20230419	44.11	2740	-22.26	20240416	1710	24.56	20240118	2740	-22.26	20240416	739	188.23	20230425	0.00	N	121890	500	63 억		359068	N	N	0	N	00	N
34	20240424	160815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2100	50	2	2.44	175554480	83113	28.75	2055	2160	2055	2665	1435	2050	2112.24	2.70	0	17591	2221	2135	2059	1973	1897	2097	1935	63	615	500	1230	5	1	12686120	266	10.10	2.22	12	0.66	208.00	947.00	2740	20240416	-23.36	1478	20230418	42.08	2740	-23.36	20240416	1710	22.81	20240118	2740	-23.36	20240416	739	184.17	20230424	0.00	N	121890	500	63 억		342668	N	N	0	N	00	N
35	20240424	150829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2115	65	2	3.17	164090980	77664	26.87	2055	2160	2055	2665	1435	2050	2112.83	2.70	0	18092	2221	2135	2059	1973	1897	2097	1935	63	615	500	1230	5	1	12686120	268	10.17	2.23	12	0.61	208.00	947.00	2740	20240416	-22.81	1478	20230418	43.10	2740	-22.81	20240416	1710	23.68	20240118	2740	-22.81	20240416	739	186.20	20230424	0.00	N	121890	500	63 억		342668	N	N	0	N	00	N
36	20240424	140829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2135	85	2	4.15	147121385	69684	24.11	2055	2160	2055	2665	1435	2050	2111.26	2.70	0	18906	2221	2135	2059	1973	1897	2097	1935	63	615	500	1230	5	1	12686120	271	10.26	2.25	12	0.55	208.00	947.00	2740	20240416	-22.08	1478	20230418	44.45	2740	-22.08	20240416	1710	24.85	20240118	2740	-22.08	20240416	739	188.90	20230424	0.00	N	121890	500	63 억		342668	N	N	0	N	00	N
37	20240424	130834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2130	80	2	3.90	140020665	66339	22.95	2055	2160	2055	2665	1435	2050	2110.68	2.70	0	17721	2221	2135	2059	1973	1897	2097	1935	63	615	500	1230	5	1	12686120	270	10.24	2.25	12	0.52	208.00	947.00	2740	20240416	-22.26	1478	20230418	44.11	2740	-22.26	20240416	1710	24.56	20240118	2740	-22.26	20240416	739	188.23	20230424	0.00	N	121890	500	63 억		342668	N	N	0	N	00	N
38	20240424	120830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2120	70	2	3.41	124795950	59152	20.46	2055	2160	2055	2665	1435	2050	2109.75	2.70	0	16409	2221	2135	2059	1973	1897	2097	1935	63	615	500	1230	5	1	12686120	269	10.19	2.24	12	0.47	208.00	947.00	2740	20240416	-22.63	1478	20230418	43.44	2740	-22.63	20240416	1710	23.98	20240118	2740	-22.63	20240416	739	186.87	20230424	0.00	N	121890	500	63 억		342668	N	N	0	N	00	N
39	20240424	110828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2100	50	2	2.44	102870290	48720	16.85	2055	2160	2055	2665	1435	2050	2111.46	2.70	0	14937	2221	2135	2059	1973	1897	2097	1935	63	615	500	1230	5	1	12686120	266	10.10	2.22	12	0.38	208.00	947.00	2740	20240416	-23.36	1478	20230418	42.08	2740	-23.36	20240416	1710	22.81	20240118	2740	-23.36	20240416	739	184.17	20230424	0.00	N	121890	500	63 억		342668	N	N	0	N	00	N
40	20240424	100827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2120	70	2	3.41	85038785	40223	13.92	2055	2160	2055	2665	1435	2050	2114.18	2.70	0	12492	2221	2135	2059	1973	1897	2097	1935	63	615	500	1230	5	1	12686120	269	10.19	2.24	12	0.32	208.00	947.00	2740	20240416	-22.63	1478	20230418	43.44	2740	-22.63	20240416	1710	23.98	20240118	2740	-22.63	20240416	739	186.87	20230424	0.00	N	121890	500	63 억		342668	N	N	0	N	00	N
41	20240424	090830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2150	100	2	4.88	45057175	21338	7.38	2055	2150	2055	2665	1435	2050	2111.59	2.70	0	11768	2221	2135	2059	1973	1897	2097	1935	63	615	500	1230	5	1	12686120	273	10.34	2.27	12	0.17	208.00	947.00	2740	20240416	-21.53	1478	20230418	45.47	2740	-21.53	20240416	1710	25.73	20240118	2740	-21.53	20240416	739	190.93	20230424	0.00	N	121890	500	63 억		342668	N	N	0	N	00	N
42	20240423	160805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2050	-75	5	-3.53	588397878	289013	256.08	2105	2145	1983	2760	1490	2125	2035.89	2.16	0	63658	2261	2192	2141	2072	2021	2167	2047	63	635	500	1270	5	1	12686120	260	9.86	2.16	12	2.28	208.00	947.00	2740	20240416	-25.18	1478	20230417	38.70	2740	-25.18	20240416	1710	19.88	20240118	2740	-25.18	20240416	739	177.40	20230424	0.00	N	121890	500	63 억		273697	N	N	0	N	00	N
43	20240423	150826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2060	-65	5	-3.06	549268203	269817	239.07	2105	2145	1983	2760	1490	2125	2035.71	2.16	0	62932	2261	2192	2141	2072	2021	2167	2047	63	635	500	1270	5	1	12686120	261	9.90	2.18	12	2.13	208.00	947.00	2740	20240416	-24.82	1478	20230417	39.38	2740	-24.82	20240416	1710	20.47	20240118	2740	-24.82	20240416	739	178.76	20230424	0.00	N	121890	500	63 억		273697	N	N	0	N	00	N
44	20240423	140825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2110	-15	5	-0.71	504614273	248213	219.93	2105	2145	1983	2760	1490	2125	2032.99	2.16	0	64821	2261	2192	2141	2072	2021	2167	2047	63	635	500	1270	5	1	12686120	268	10.14	2.23	12	1.96	208.00	947.00	2740	20240416	-22.99	1478	20230417	42.76	2740	-22.99	20240416	1710	23.39	20240118	2740	-22.99	20240416	739	185.52	20230424	0.00	N	121890	500	63 억		273697	N	N	0	N	00	N
45	20240423	130823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2055	-70	5	-3.29	406959473	200791	177.91	2105	2145	1983	2760	1490	2125	2026.78	2.16	0	37812	2261	2192	2141	2072	2021	2167	2047	63	635	500	1270	5	1	12686120	261	9.88	2.17	12	1.58	208.00	947.00	2740	20240416	-25.00	1478	20230417	39.04	2740	-25.00	20240416	1710	20.18	20240118	2740	-25.00	20240416	739	178.08	20230424	0.00	N	121890	500	63 억		273697	N	N	0	N	00	N
46	20240423	120824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2035	-90	5	-4.24	396234158	195537	173.26	2105	2145	1983	2760	1490	2125	2026.39	2.16	0	37963	2261	2192	2141	2072	2021	2167	2047	63	635	500	1270	5	1	12686120	258	9.78	2.15	12	1.54	208.00	947.00	2740	20240416	-25.73	1478	20230417	37.69	2740	-25.73	20240416	1710	19.01	20240118	2740	-25.73	20240416	739	175.37	20230424	0.00	N	121890	500	63 억		273697	N	N	0	N	00	N
47	20240423	110825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2020	-105	5	-4.94	378150548	186593	165.33	2105	2145	1983	2760	1490	2125	2026.61	2.16	0	40623	2261	2192	2141	2072	2021	2167	2047	63	635	500	1270	5	1	12686120	256	9.71	2.13	12	1.47	208.00	947.00	2740	20240416	-26.28	1478	20230417	36.67	2740	-26.28	20240416	1710	18.13	20240118	2740	-26.28	20240416	739	173.34	20230424	0.00	N	121890	500	63 억		273697	N	N	0	N	00	N
48	20240423	100824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2010	-115	5	-5.41	323054543	159170	141.03	2105	2145	1983	2760	1490	2125	2029.62	2.16	0	55189	2261	2192	2141	2072	2021	2167	2047	63	635	500	1270	5	1	12686120	255	9.66	2.12	12	1.25	208.00	947.00	2740	20240416	-26.64	1478	20230417	35.99	2740	-26.64	20240416	1710	17.54	20240118	2740	-26.64	20240416	739	171.99	20230424	0.00	N	121890	500	63 억		273697	N	N	0	N	00	N
49	20240423	090824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2145	20	2	0.94	21113845	10010	8.87	2105	2145	2065	2760	1490	2125	2109.28	2.16	0	374	2261	2192	2141	2072	2021	2167	2047	63	635	500	1270	5	1	12686120	272	10.31	2.27	12	0.08	208.00	947.00	2740	20240416	-21.72	1478	20230417	45.13	2740	-21.72	20240416	1710	25.44	20240118	2740	-21.72	20240416	739	190.26	20230424	0.00	N	121890	500	63 억		273697	N	N	0	N	00	N
50	20240422	160821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	-65	5	-2.97	239201325	112858	84.10	2165	2210	2090	2845	1535	2190	2119.49	2.21	0	-12337	2296	2242	2166	2112	2036	2205	2075	63	655	500	1310	5	1	12686120	270	10.22	2.24	12	0.89	208.00	947.00	2740	20240416	-22.45	1478	20230414	43.78	2740	-22.45	20240416	1710	24.27	20240118	2740	-22.45	20240416	739	187.55	20230424	0.00	N	121890	500	63 억		279795	N	N	0	N	00	N
51	20240422	150820	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2130	-60	5	-2.74	226024490	106613	79.45	2165	2210	2090	2845	1535	2190	2120.04	2.21	0	-12890	2296	2242	2166	2112	2036	2205	2075	63	655	500	1310	5	1	12686120	270	10.24	2.25	12	0.84	208.00	947.00	2740	20240416	-22.26	1478	20230414	44.11	2740	-22.26	20240416	1710	24.56	20240118	2740	-22.26	20240416	739	188.23	20230424	0.00	N	121890	500	63 억		279795	N	N	0	N	00	N
52	20240422	140821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2100	-90	5	-4.11	210989940	99520	74.16	2165	2210	2090	2845	1535	2190	2120.07	2.21	0	-8901	2296	2242	2166	2112	2036	2205	2075	63	655	500	1310	5	1	12686120	266	10.10	2.22	12	0.78	208.00	947.00	2740	20240416	-23.36	1478	20230414	42.08	2740	-23.36	20240416	1710	22.81	20240118	2740	-23.36	20240416	739	184.17	20230424	0.00	N	121890	500	63 억		279795	N	N	0	N	00	N
53	20240422	130818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2105	-85	5	-3.88	176984580	83268	62.05	2165	2210	2090	2845	1535	2190	2125.48	2.21	0	-6016	2296	2242	2166	2112	2036	2205	2075	63	655	500	1310	5	1	12686120	267	10.12	2.22	12	0.66	208.00	947.00	2740	20240416	-23.18	1478	20230414	42.42	2740	-23.18	20240416	1710	23.10	20240118	2740	-23.18	20240416	739	184.84	20230424	0.00	N	121890	500	63 억		279795	N	N	0	N	00	N
54	20240422	120818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	-65	5	-2.97	149109930	69985	52.15	2165	2210	2090	2845	1535	2190	2130.59	2.21	0	-3756	2296	2242	2166	2112	2036	2205	2075	63	655	500	1310	5	1	12686120	270	10.22	2.24	12	0.55	208.00	947.00	2740	20240416	-22.45	1478	20230414	43.78	2740	-22.45	20240416	1710	24.27	20240118	2740	-22.45	20240416	739	187.55	20230424	0.00	N	121890	500	63 억		279795	N	N	0	N	00	N
55	20240422	110819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2135	-55	5	-2.51	98279815	45867	34.18	2165	2210	2110	2845	1535	2190	2142.71	2.21	0	-1016	2296	2242	2166	2112	2036	2205	2075	63	655	500	1310	5	1	12686120	271	10.26	2.25	12	0.36	208.00	947.00	2740	20240416	-22.08	1478	20230414	44.45	2740	-22.08	20240416	1710	24.85	20240118	2740	-22.08	20240416	739	188.90	20230424	0.00	N	121890	500	63 억		279795	N	N	0	N	00	N
56	20240422	100819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2120	-70	5	-3.20	72344425	33612	25.05	2165	2210	2110	2845	1535	2190	2152.33	2.21	0	-506	2296	2242	2166	2112	2036	2205	2075	63	655	500	1310	5	1	12686120	269	10.19	2.24	12	0.26	208.00	947.00	2740	20240416	-22.63	1478	20230414	43.44	2740	-22.63	20240416	1710	23.98	20240118	2740	-22.63	20240416	739	186.87	20230424	0.00	N	121890	500	63 억		279795	N	N	0	N	00	N
57	20240422	090819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2205	15	2	0.68	13995095	6431	4.79	2165	2210	2165	2845	1535	2190	2176.18	2.21	0	2066	2296	2242	2166	2112	2036	2205	2075	63	655	500	1310	5	1	12686120	280	10.60	2.33	12	0.05	208.00	947.00	2740	20240416	-19.53	1478	20230414	49.19	2740	-19.53	20240416	1710	28.95	20240118	2740	-19.53	20240416	739	198.38	20230424	0.00	N	121890	500	63 억		279795	N	N	0	N	00	N
58	20240419	160743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2190	-15	5	-0.68	289579550	134195	78.53	2215	2220	2090	2865	1545	2205	2157.90	2.43	0	-33132	2451	2327	2226	2102	2001	2277	2052	63	660	500	1320	5	1	12686120	278	10.53	2.31	12	1.06	208.00	947.00	2740	20240416	-20.07	1478	20230413	48.17	2740	-20.07	20240416	1710	28.07	20240118	2740	-20.07	20240416	739	196.35	20230419	0.00	N	121890	500	63 억		308543	N	N	0	N	00	N
59	20240419	150750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2140	-65	5	-2.95	231181930	107445	62.87	2215	2220	2090	2865	1545	2205	2151.63	2.43	0	-19800	2451	2327	2226	2102	2001	2277	2052	63	660	500	1320	5	1	12686120	271	10.29	2.26	12	0.85	208.00	947.00	2740	20240416	-21.90	1478	20230413	44.79	2740	-21.90	20240416	1710	25.15	20240118	2740	-21.90	20240416	739	189.58	20230419	0.00	N	121890	500	63 억		308543	N	N	0	N	00	N
60	20240419	140743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2160	-45	5	-2.04	200838210	93274	54.58	2215	2220	2090	2865	1545	2205	2153.20	2.43	0	-16043	2451	2327	2226	2102	2001	2277	2052	63	660	500	1320	5	1	12686120	274	10.38	2.28	12	0.74	208.00	947.00	2740	20240416	-21.17	1478	20230413	46.14	2740	-21.17	20240416	1710	26.32	20240118	2740	-21.17	20240416	739	192.29	20230419	0.00	N	121890	500	63 억		308543	N	N	0	N	00	N
61	20240419	130743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2135	-70	5	-3.17	192011355	89182	52.19	2215	2220	2090	2865	1545	2205	2153.02	2.43	0	-13913	2451	2327	2226	2102	2001	2277	2052	63	660	500	1320	5	1	12686120	271	10.26	2.25	12	0.70	208.00	947.00	2740	20240416	-22.08	1478	20230413	44.45	2740	-22.08	20240416	1710	24.85	20240118	2740	-22.08	20240416	739	188.90	20230419	0.00	N	121890	500	63 억		308543	N	N	0	N	00	N
62	20240419	120740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2160	-45	5	-2.04	181806930	84403	49.39	2215	2220	2090	2865	1545	2205	2154.03	2.43	0	-14821	2451	2327	2226	2102	2001	2277	2052	63	660	500	1320	5	1	12686120	274	10.38	2.28	12	0.67	208.00	947.00	2740	20240416	-21.17	1478	20230413	46.14	2740	-21.17	20240416	1710	26.32	20240118	2740	-21.17	20240416	739	192.29	20230419	0.00	N	121890	500	63 억		308543	N	N	0	N	00	N
63	20240419	110749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2140	-65	5	-2.95	152142495	70691	41.37	2215	2220	2090	2865	1545	2205	2152.21	2.43	0	-7316	2451	2327	2226	2102	2001	2277	2052	63	660	500	1320	5	1	12686120	271	10.29	2.26	12	0.56	208.00	947.00	2740	20240416	-21.90	1478	20230413	44.79	2740	-21.90	20240416	1710	25.15	20240118	2740	-21.90	20240416	739	189.58	20230419	0.00	N	121890	500	63 억		308543	N	N	0	N	00	N
64	20240419	100746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2190	-15	5	-0.68	55993050	25543	14.95	2215	2220	2155	2865	1545	2205	2192.10	2.43	0	-3310	2451	2327	2226	2102	2001	2277	2052	63	660	500	1320	5	1	12686120	278	10.53	2.31	12	0.20	208.00	947.00	2740	20240416	-20.07	1478	20230413	48.17	2740	-20.07	20240416	1710	28.07	20240118	2740	-20.07	20240416	739	196.35	20230419	0.00	N	121890	500	63 억		308543	N	N	0	N	00	N
65	20240419	090740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2210	5	2	0.23	25360790	11516	6.74	2215	2215	2180	2865	1545	2205	2202.22	2.43	0	-1788	2451	2327	2226	2102	2001	2277	2052	63	660	500	1320	5	1	12686120	280	10.62	2.33	12	0.09	208.00	947.00	2740	20240416	-19.34	1478	20230413	49.53	2740	-19.34	20240416	1710	29.24	20240118	2740	-19.34	20240416	739	199.05	20230419	0.00	N	121890	500	63 억		308543	N	N	0	N	00	N
66	20240418	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2205	-55	5	-2.43	374932100	169091	49.19	2240	2350	2125	2935	1585	2260	2216.83	2.51	0	-16748	2546	2402	2286	2142	2026	2345	2085	63	675	500	1350	5	1	12686120	280	10.60	2.33	12	1.33	208.00	947.00	2740	20240416	-19.53	1478	20230412	49.19	2740	-19.53	20240416	1710	28.95	20240118	2740	-19.53	20240416	739	198.38	20230418	0.00	N	121890	500	63 억		318414	N	N	0	N	00	N
67	20240418	150739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2205	-55	5	-2.43	362268015	163354	47.52	2240	2350	2125	2935	1585	2260	2217.16	2.51	0	-14223	2546	2402	2286	2142	2026	2345	2085	63	675	500	1350	5	1	12686120	280	10.60	2.33	12	1.29	208.00	947.00	2740	20240416	-19.53	1478	20230412	49.19	2740	-19.53	20240416	1710	28.95	20240118	2740	-19.53	20240416	739	198.38	20230418	0.00	N	121890	500	63 억		318414	N	N	0	N	00	N
68	20240418	140746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2195	-65	5	-2.88	343816975	154988	45.09	2240	2350	2125	2935	1585	2260	2217.80	2.51	0	-7901	2546	2402	2286	2142	2026	2345	2085	63	675	500	1350	5	1	12686120	278	10.55	2.32	12	1.22	208.00	947.00	2740	20240416	-19.89	1478	20230412	48.51	2740	-19.89	20240416	1710	28.36	20240118	2740	-19.89	20240416	739	197.02	20230418	0.00	N	121890	500	63 억		318414	N	N	0	N	00	N
69	20240418	130739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2190	-70	5	-3.10	302172445	136097	39.59	2240	2350	2125	2935	1585	2260	2219.68	2.51	0	-3751	2546	2402	2286	2142	2026	2345	2085	63	675	500	1350	5	1	12686120	278	10.53	2.31	12	1.07	208.00	947.00	2740	20240416	-20.07	1478	20230412	48.17	2740	-20.07	20240416	1710	28.07	20240118	2740	-20.07	20240416	739	196.35	20230418	0.00	N	121890	500	63 억		318414	N	N	0	N	00	N
70	20240418	120738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2205	-55	5	-2.43	253858310	113748	33.09	2240	2350	2165	2935	1585	2260	2231.25	2.51	0	-119	2546	2402	2286	2142	2026	2345	2085	63	675	500	1350	5	1	12686120	280	10.60	2.33	12	0.90	208.00	947.00	2740	20240416	-19.53	1478	20230412	49.19	2740	-19.53	20240416	1710	28.95	20240118	2740	-19.53	20240416	739	198.38	20230418	0.00	N	121890	500	63 억		318414	N	N	0	N	00	N
71	20240418	110740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2210	-50	5	-2.21	187401265	83485	24.29	2240	2350	2200	2935	1585	2260	2244.35	2.51	0	5004	2546	2402	2286	2142	2026	2345	2085	63	675	500	1350	5	1	12686120	280	10.62	2.33	12	0.66	208.00	947.00	2740	20240416	-19.34	1478	20230412	49.53	2740	-19.34	20240416	1710	29.24	20240118	2740	-19.34	20240416	739	199.05	20230418	0.00	N	121890	500	63 억		318414	N	N	0	N	00	N
72	20240418	100741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2265	5	2	0.22	97197435	43203	12.57	2240	2350	2200	2935	1585	2260	2249.29	2.51	0	3655	2546	2402	2286	2142	2026	2345	2085	63	675	500	1350	5	1	12686120	287	10.89	2.39	12	0.34	208.00	947.00	2740	20240416	-17.34	1478	20230412	53.25	2740	-17.34	20240416	1710	32.46	20240118	2740	-17.34	20240416	739	206.50	20230418	0.00	N	121890	500	63 억		318414	N	N	0	N	00	N
73	20240418	090739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	20	2	0.88	41845760	18501	5.38	2240	2350	2200	2935	1585	2260	2262.03	2.51	0	1240	2546	2402	2286	2142	2026	2345	2085	63	675	500	1350	5	1	12686120	289	10.96	2.41	12	0.15	208.00	947.00	2740	20240416	-16.79	1478	20230412	54.26	2740	-16.79	20240416	1710	33.33	20240118	2740	-16.79	20240416	739	208.53	20230418	0.00	N	121890	500	63 억		318414	N	N	0	N	00	N
74	20240417	160733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2260	-185	5	-7.57	801433945	343158	17.34	2390	2430	2170	3175	1715	2445	2335.62	2.41	0	-2485	3041	2742	2441	2142	1841	2892	2292	63	730	500	1460	5	1	12686120	287	10.87	2.39	12	2.70	208.00	947.00	2740	20240416	-17.52	1478	20230411	52.91	2740	-17.52	20240416	1710	32.16	20240118	2740	-17.52	20240416	739	205.82	20230417	0.00	N	121890	500	63 억		305503	N	N	0	N	00	N
75	20240417	150746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2270	-175	5	-7.16	771562355	329927	16.67	2390	2430	2170	3175	1715	2445	2338.52	2.41	0	79	3041	2742	2441	2142	1841	2892	2292	63	730	500	1460	5	1	12686120	288	10.91	2.40	12	2.60	208.00	947.00	2740	20240416	-17.15	1478	20230411	53.59	2740	-17.15	20240416	1710	32.75	20240118	2740	-17.15	20240416	739	207.17	20230417	0.00	N	121890	500	63 억		305503	N	N	0	N	00	N
76	20240417	140739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-145	5	-5.93	693666385	295874	14.95	2390	2430	2170	3175	1715	2445	2344.39	2.41	0	6338	3041	2742	2441	2142	1841	2892	2292	63	730	500	1460	5	1	12686120	292	11.06	2.43	12	2.33	208.00	947.00	2740	20240416	-16.06	1478	20230411	55.62	2740	-16.06	20240416	1710	34.50	20240118	2740	-16.06	20240416	739	211.23	20230417	0.00	N	121890	500	63 억		305503	N	N	0	N	00	N
77	20240417	130742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2295	-150	5	-6.13	667725700	284603	14.38	2390	2430	2170	3175	1715	2445	2346.09	2.41	0	9283	3041	2742	2441	2142	1841	2892	2292	63	730	500	1460	5	1	12686120	291	11.03	2.42	12	2.24	208.00	947.00	2740	20240416	-16.24	1478	20230411	55.28	2740	-16.24	20240416	1710	34.21	20240118	2740	-16.24	20240416	739	210.55	20230417	0.00	N	121890	500	63 억		305503	N	N	0	N	00	N
78	20240417	120743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2230	-215	5	-8.79	605728970	257427	13.01	2390	2430	2170	3175	1715	2445	2352.93	2.41	0	17895	3041	2742	2441	2142	1841	2892	2292	63	730	500	1460	5	1	12686120	283	10.72	2.35	12	2.03	208.00	947.00	2740	20240416	-18.61	1478	20230411	50.88	2740	-18.61	20240416	1710	30.41	20240118	2740	-18.61	20240416	739	201.76	20230417	0.00	N	121890	500	63 억		305503	N	N	0	N	00	N
79	20240417	110745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2330	-115	5	-4.70	485298595	204303	10.32	2390	2430	2320	3175	1715	2445	2375.31	2.41	0	24349	3041	2742	2441	2142	1841	2892	2292	63	730	500	1460	5	1	12686120	296	11.20	2.46	12	1.61	208.00	947.00	2740	20240416	-14.96	1478	20230411	57.65	2740	-14.96	20240416	1710	36.26	20240118	2740	-14.96	20240416	739	215.29	20230417	0.00	N	121890	500	63 억		305503	N	N	0	N	00	N
80	20240417	100738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2395	-50	5	-2.04	347516650	145819	7.37	2390	2430	2350	3175	1715	2445	2383.11	2.41	0	33908	3041	2742	2441	2142	1841	2892	2292	63	730	500	1460	5	1	12686120	304	11.51	2.53	12	1.15	208.00	947.00	2740	20240416	-12.59	1478	20230411	62.04	2740	-12.59	20240416	1710	40.06	20240118	2740	-12.59	20240416	739	224.09	20230417	0.00	N	121890	500	63 억		305503	N	N	0	N	00	N
81	20240417	090736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2365	-80	5	-3.27	131441635	55576	2.81	2390	2390	2350	3175	1715	2445	2364.77	2.41	0	29015	3041	2742	2441	2142	1841	2892	2292	63	730	500	1460	5	1	12686120	300	11.37	2.50	12	0.44	208.00	947.00	2740	20240416	-13.69	1478	20230411	60.01	2740	-13.69	20240416	1710	38.30	20240118	2740	-13.69	20240416	739	220.03	20230417	0.00	N	121890	500	63 억		305503	N	N	0	N	00	N
82	20240416	160740	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	2445	245	2	11.14	4873087030	1975661	1739.55	2200	2740	2140	2860	1540	2200	2466.61	2.62	0	5229	2293	2246	2153	2106	2013	2270	2130	63	660	500	1320	5	1	12686120	310	11.75	2.58	12	15.57	208.00	947.00	2740	20240416	-10.77	1478	20230410	65.43	2740	-10.77	20240416	1710	42.98	20240118	2740	-10.77	20240416	739	230.85	20230417	0.00	N	121890	500	63 억		332055	N	N	0	N	00	N
83	20240416	150739	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	2400	200	2	9.09	4624824015	1872329	1648.57	2200	2740	2140	2860	1540	2200	2470.10	2.62	0	-15122	2293	2246	2153	2106	2013	2270	2130	63	660	500	1320	5	1	12686120	304	11.54	2.53	12	14.76	208.00	947.00	2740	20240416	-12.41	1478	20230410	62.38	2740	-12.41	20240416	1710	40.35	20240118	2740	-12.41	20240416	739	224.76	20230417	0.00	N	121890	500	63 억		332055	N	N	0	N	00	N
84	20240416	140738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2340	140	2	6.36	3229661170	1323497	1165.33	2200	2640	2140	2860	1540	2200	2440.25	2.62	0	36075	2293	2246	2153	2106	2013	2270	2130	63	660	500	1320	5	1	12686120	297	11.25	2.47	12	10.43	208.00	947.00	2720	20231117	-13.97	1478	20230410	58.32	2640	-11.36	20240416	1710	36.84	20240118	2720	-13.97	20231117	739	216.64	20230417	0.00	N	121890	500	63 억		332055	N	N	0	N	00	N
85	20240416	130738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2470	270	2	12.27	1869499325	776654	683.84	2200	2545	2140	2860	1540	2200	2407.13	2.62	0	14846	2293	2246	2153	2106	2013	2270	2130	63	660	500	1320	5	1	12686120	313	11.88	2.61	12	6.12	208.00	947.00	2720	20231117	-9.19	1478	20230410	67.12	2545	-2.95	20240416	1710	44.44	20240118	2720	-9.19	20231117	739	234.24	20230417	0.00	N	121890	500	63 억		332055	N	N	0	N	00	N
86	20240416	120740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2455	255	2	11.59	1633910980	680158	598.87	2200	2545	2140	2860	1540	2200	2402.26	2.62	0	770	2293	2246	2153	2106	2013	2270	2130	63	660	500	1320	5	1	12686120	311	11.80	2.59	12	5.36	208.00	947.00	2720	20231117	-9.74	1478	20230410	66.10	2545	-3.54	20240416	1710	43.57	20240118	2720	-9.74	20231117	739	232.21	20230417	0.00	N	121890	500	63 억		332055	N	N	0	N	00	N
87	20240416	110737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2420	220	2	10.00	871643885	370267	326.02	2200	2500	2140	2860	1540	2200	2354.11	2.62	0	3182	2293	2246	2153	2106	2013	2270	2130	63	660	500	1320	5	1	12686120	307	11.63	2.56	12	2.92	208.00	947.00	2720	20231117	-11.03	1478	20230410	63.73	2500	-3.20	20240416	1710	41.52	20240118	2720	-11.03	20231117	739	227.47	20230417	0.00	N	121890	500	63 억		332055	N	N	0	N	00	N
88	20240416	100730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	150	2	6.82	451265415	194321	171.10	2200	2445	2140	2860	1540	2200	2322.29	2.62	0	8073	2293	2246	2153	2106	2013	2270	2130	63	660	500	1320	5	1	12686120	298	11.30	2.48	12	1.53	208.00	947.00	2720	20231117	-13.60	1478	20230410	59.00	2470	-4.86	20240404	1710	37.43	20240118	2720	-13.60	20231117	739	218.00	20230417	0.00	N	121890	500	63 억		332055	N	N	0	N	00	N
89	20240416	090730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2220	20	2	0.91	20904670	9486	8.35	2200	2225	2190	2860	1540	2200	2203.75	2.62	0	1324	2293	2246	2153	2106	2013	2270	2130	63	660	500	1320	5	1	12686120	282	10.67	2.34	12	0.07	208.00	947.00	2720	20231117	-18.38	1478	20230410	50.20	2470	-10.12	20240404	1710	29.82	20240118	2720	-18.38	20231117	739	200.41	20230417	0.00	N	121890	500	63 억		332055	N	N	0	N	00	N
90	20240415	160728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2200	110	2	5.26	241471090	113570	94.68	2070	2200	2060	2715	1465	2090	2126.19	2.41	0	24554	2283	2186	2118	2021	1953	2152	1987	63	625	500	1250	5	1	12686120	279	10.58	2.32	12	0.90	208.00	947.00	2720	20231117	-19.12	1478	20230407	48.85	2470	-10.93	20240404	1710	28.65	20240118	2720	-19.12	20231117	739	197.70	20230417	0.00	N	121890	500	63 억		306351	N	N	0	N	00	N
91	20240415	150732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2160	70	2	3.35	215172165	101560	84.67	2070	2160	2060	2715	1465	2090	2118.67	2.41	0	23122	2283	2186	2118	2021	1953	2152	1987	63	625	500	1250	5	1	12686120	274	10.38	2.28	12	0.80	208.00	947.00	2720	20231117	-20.59	1478	20230407	46.14	2470	-12.55	20240404	1710	26.32	20240118	2720	-20.59	20231117	739	192.29	20230417	0.00	N	121890	500	63 억		306351	N	N	0	N	00	N
92	20240415	140725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	35	2	1.67	203549290	96149	80.16	2070	2155	2060	2715	1465	2090	2117.02	2.41	0	22334	2283	2186	2118	2021	1953	2152	1987	63	625	500	1250	5	1	12686120	270	10.22	2.24	12	0.76	208.00	947.00	2720	20231117	-21.88	1478	20230407	43.78	2470	-13.97	20240404	1710	24.27	20240118	2720	-21.88	20231117	739	187.55	20230417	0.00	N	121890	500	63 억		306351	N	N	0	N	00	N
93	20240415	130718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2115	25	2	1.20	187218505	88429	73.72	2070	2155	2060	2715	1465	2090	2117.16	2.41	0	22243	2283	2186	2118	2021	1953	2152	1987	63	625	500	1250	5	1	12686120	268	10.17	2.23	12	0.70	208.00	947.00	2720	20231117	-22.24	1478	20230407	43.10	2470	-14.37	20240404	1710	23.68	20240118	2720	-22.24	20231117	739	186.20	20230417	0.00	N	121890	500	63 억		306351	N	N	0	N	00	N
94	20240415	120730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2130	40	2	1.91	128756575	60729	50.63	2070	2155	2060	2715	1465	2090	2120.19	2.41	0	14039	2283	2186	2118	2021	1953	2152	1987	63	625	500	1250	5	1	12686120	270	10.24	2.25	12	0.48	208.00	947.00	2720	20231117	-21.69	1478	20230407	44.11	2470	-13.77	20240404	1710	24.56	20240118	2720	-21.69	20231117	739	188.23	20230417	0.00	N	121890	500	63 억		306351	N	N	0	N	00	N
95	20240415	110731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2155	65	2	3.11	73591980	34839	29.04	2070	2155	2060	2715	1465	2090	2112.35	2.41	0	12291	2283	2186	2118	2021	1953	2152	1987	63	625	500	1250	5	1	12686120	273	10.36	2.28	12	0.27	208.00	947.00	2720	20231117	-20.77	1478	20230407	45.81	2470	-12.75	20240404	1710	26.02	20240118	2720	-20.77	20231117	739	191.61	20230417	0.00	N	121890	500	63 억		306351	N	N	0	N	00	N
96	20240415	100725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2130	40	2	1.91	51190565	24347	20.30	2070	2140	2060	2715	1465	2090	2102.55	2.41	0	6561	2283	2186	2118	2021	1953	2152	1987	63	625	500	1250	5	1	12686120	270	10.24	2.25	12	0.19	208.00	947.00	2720	20231117	-21.69	1478	20230407	44.11	2470	-13.77	20240404	1710	24.56	20240118	2720	-21.69	20231117	739	188.23	20230417	0.00	N	121890	500	63 억		306351	N	N	0	N	00	N
97	20240415	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2120	30	2	1.44	23576675	11283	9.41	2070	2120	2060	2715	1465	2090	2089.57	2.41	0	3862	2283	2186	2118	2021	1953	2152	1987	63	625	500	1250	5	1	12686120	269	10.19	2.24	12	0.09	208.00	947.00	2720	20231117	-22.06	1478	20230407	43.44	2470	-14.17	20240404	1710	23.98	20240118	2720	-22.06	20231117	739	186.87	20230417	0.00	N	121890	500	63 억		306351	N	N	0	N	00	N
98	20240412	160725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2090	-75	5	-3.46	255703650	119882	118.35	2165	2215	2050	2810	1520	2165	2132.99	2.34	0	9706	2331	2247	2176	2092	2021	2212	2057	63	645	500	1290	5	1	12686120	265	10.05	2.21	12	0.94	208.00	947.00	2720	20231117	-23.16	1478	20230406	41.41	2470	-15.38	20240404	1710	22.22	20240118	2720	-23.16	20231117	739	182.81	20230412	0.00	N	121890	500	63 억		296645	N	N	0	N	00	N
99	20240412	150728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2140	-25	5	-1.15	240433590	112569	111.13	2165	2215	2050	2810	1520	2165	2135.87	2.34	0	8795	2331	2247	2176	2092	2021	2212	2057	63	645	500	1290	5	1	12686120	271	10.29	2.26	12	0.89	208.00	947.00	2720	20231117	-21.32	1478	20230406	44.79	2470	-13.36	20240404	1710	25.15	20240118	2720	-21.32	20231117	739	189.58	20230412	0.00	N	121890	500	63 억		296645	N	N	0	N	00	N
100	20240412	140725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2110	-55	5	-2.54	192946805	90019	88.87	2165	2215	2060	2810	1520	2165	2143.40	2.34	0	6979	2331	2247	2176	2092	2021	2212	2057	63	645	500	1290	5	1	12686120	268	10.14	2.23	12	0.71	208.00	947.00	2720	20231117	-22.43	1478	20230406	42.76	2470	-14.57	20240404	1710	23.39	20240118	2720	-22.43	20231117	739	185.52	20230412	0.00	N	121890	500	63 억		296645	N	N	0	N	00	N
101	20240412	130717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2175	10	2	0.46	109653610	50361	49.72	2165	2215	2135	2810	1520	2165	2177.36	2.34	0	2700	2331	2247	2176	2092	2021	2212	2057	63	645	500	1290	5	1	12686120	276	10.46	2.30	12	0.40	208.00	947.00	2720	20231117	-20.04	1478	20230406	47.16	2470	-11.94	20240404	1710	27.19	20240118	2720	-20.04	20231117	739	194.32	20230412	0.00	N	121890	500	63 억		296645	N	N	0	N	00	N
102	20240412	120723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2185	20	2	0.92	75726210	34749	34.30	2165	2215	2135	2810	1520	2165	2179.24	2.34	0	3318	2331	2247	2176	2092	2021	2212	2057	63	645	500	1290	5	1	12686120	277	10.50	2.31	12	0.27	208.00	947.00	2720	20231117	-19.67	1478	20230406	47.83	2470	-11.54	20240404	1710	27.78	20240118	2720	-19.67	20231117	739	195.67	20230412	0.00	N	121890	500	63 억		296645	N	N	0	N	00	N
103	20240412	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2190	25	2	1.15	56047835	25762	25.43	2165	2215	2135	2810	1520	2165	2175.61	2.34	0	4401	2331	2247	2176	2092	2021	2212	2057	63	645	500	1290	5	1	12686120	278	10.53	2.31	12	0.20	208.00	947.00	2720	20231117	-19.49	1478	20230406	48.17	2470	-11.34	20240404	1710	28.07	20240118	2720	-19.49	20231117	739	196.35	20230412	0.00	N	121890	500	63 억		296645	N	N	0	N	00	N
104	20240412	100722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2215	50	2	2.31	48342100	22244	21.96	2165	2215	2135	2810	1520	2165	2173.27	2.34	0	5577	2331	2247	2176	2092	2021	2212	2057	63	645	500	1290	5	1	12686120	281	10.65	2.34	12	0.18	208.00	947.00	2720	20231117	-18.57	1478	20230406	49.86	2470	-10.32	20240404	1710	29.53	20240118	2720	-18.57	20231117	739	199.73	20230412	0.00	N	121890	500	63 억		296645	N	N	0	N	00	N
105	20240412	090722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2195	30	2	1.39	12868760	5926	5.85	2165	2200	2135	2810	1520	2165	2171.59	2.34	0	2817	2331	2247	2176	2092	2021	2212	2057	63	645	500	1290	5	1	12686120	278	10.55	2.32	12	0.05	208.00	947.00	2720	20231117	-19.30	1478	20230406	48.51	2470	-11.13	20240404	1710	28.36	20240118	2720	-19.30	20231117	739	197.02	20230412	0.00	N	121890	500	63 억		296645	N	N	0	N	00	N
106	20240411	160717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2165	-85	5	-3.78	219632190	101106	204.74	2230	2260	2105	2925	1575	2250	2172.23	2.34	0	-531	2333	2291	2258	2216	2183	2275	2200	63	675	500	1350	5	1	12686120	275	10.41	2.29	12	0.80	208.00	947.00	2720	20231117	-20.40	1478	20230405	46.48	2470	-12.35	20240404	1710	26.61	20240118	2720	-20.40	20231117	739	192.96	20230411	0.00	N	121890	500	63 억		297168	N	N	0	N	00	N
107	20240411	150724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2230	-20	5	-0.89	214811275	98879	200.23	2230	2260	2105	2925	1575	2250	2172.40	2.34	0	-588	2333	2291	2258	2216	2183	2275	2200	63	675	500	1350	5	1	12686120	283	10.72	2.35	12	0.78	208.00	947.00	2720	20231117	-18.01	1478	20230405	50.88	2470	-9.72	20240404	1710	30.41	20240118	2720	-18.01	20231117	739	201.76	20230411	0.00	N	121890	500	63 억		297168	N	N	0	N	00	N
108	20240411	140720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2155	-95	5	-4.22	202133170	93134	188.60	2230	2260	2105	2925	1575	2250	2170.28	2.34	0	1612	2333	2291	2258	2216	2183	2275	2200	63	675	500	1350	5	1	12686120	273	10.36	2.28	12	0.73	208.00	947.00	2720	20231117	-20.77	1478	20230405	45.81	2470	-12.75	20240404	1710	26.02	20240118	2720	-20.77	20231117	739	191.61	20230411	0.00	N	121890	500	63 억		297168	N	N	0	N	00	N
109	20240411	130712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2115	-135	5	-6.00	184778540	85022	172.17	2230	2260	2105	2925	1575	2250	2173.23	2.34	0	1908	2333	2291	2258	2216	2183	2275	2200	63	675	500	1350	5	1	12686120	268	10.17	2.23	12	0.67	208.00	947.00	2720	20231117	-22.24	1478	20230405	43.10	2470	-14.37	20240404	1710	23.68	20240118	2720	-22.24	20231117	739	186.20	20230411	0.00	N	121890	500	63 억		297168	N	N	0	N	00	N
110	20240411	120722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2185	-65	5	-2.89	120509035	54918	111.21	2230	2260	2145	2925	1575	2250	2194.26	2.34	0	-60	2333	2291	2258	2216	2183	2275	2200	63	675	500	1350	5	1	12686120	277	10.50	2.31	12	0.43	208.00	947.00	2720	20231117	-19.67	1478	20230405	47.83	2470	-11.54	20240404	1710	27.78	20240118	2720	-19.67	20231117	739	195.67	20230411	0.00	N	121890	500	63 억		297168	N	N	0	N	00	N
111	20240411	110715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2170	-80	5	-3.56	83944780	38001	76.95	2230	2260	2160	2925	1575	2250	2208.93	2.34	0	-2258	2333	2291	2258	2216	2183	2275	2200	63	675	500	1350	5	1	12686120	275	10.43	2.29	12	0.30	208.00	947.00	2720	20231117	-20.22	1478	20230405	46.82	2470	-12.15	20240404	1710	26.90	20240118	2720	-20.22	20231117	739	193.64	20230411	0.00	N	121890	500	63 억		297168	N	N	0	N	00	N
112	20240411	100722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2250	0	3	0.00	49788810	22456	45.47	2230	2260	2160	2925	1575	2250	2217.05	2.34	0	-3059	2333	2291	2258	2216	2183	2275	2200	63	675	500	1350	5	1	12686120	285	10.82	2.38	12	0.18	208.00	947.00	2720	20231117	-17.28	1478	20230405	52.23	2470	-8.91	20240404	1710	31.58	20240118	2720	-17.28	20231117	739	204.47	20230411	0.00	N	121890	500	63 억		297168	N	N	0	N	00	N
113	20240411	090718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2210	-40	5	-1.78	7631875	3437	6.96	2230	2230	2165	2925	1575	2250	2219.80	2.34	0	-244	2333	2291	2258	2216	2183	2275	2200	63	675	500	1350	5	1	12686120	280	10.62	2.33	12	0.03	208.00	947.00	2720	20231117	-18.75	1478	20230405	49.53	2470	-10.53	20240404	1710	29.24	20240118	2720	-18.75	20231117	739	199.05	20230411	0.00	N	121890	500	63 억		297168	N	N	0	N	00	N
114	20240409	160707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2250	-45	5	-1.96	111548525	49322	23.51	2270	2300	2225	2980	1610	2295	2260.95	2.40	0	-7517	2471	2382	2226	2137	1981	2417	2172	63	685	500	1370	5	1	12686120	285	10.82	2.38	12	0.39	208.00	947.00	2720	20231117	-17.28	1478	20230404	52.23	2470	-8.91	20240404	1710	31.58	20240118	2720	-17.28	20231117	739	204.47	20230410	0.00	N	121890	500	63 억		304361	N	N	0	N	00	N
115	20240409	150712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2255	-40	5	-1.74	106484215	47059	22.43	2270	2300	2225	2980	1610	2295	2262.08	2.40	0	-7079	2471	2382	2226	2137	1981	2417	2172	63	685	500	1370	5	1	12686120	286	10.84	2.38	12	0.37	208.00	947.00	2720	20231117	-17.10	1478	20230404	52.57	2470	-8.70	20240404	1710	31.87	20240118	2720	-17.10	20231117	739	205.14	20230410	0.00	N	121890	500	63 억		304361	N	N	0	N	00	N
116	20240409	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2275	-20	5	-0.87	80464420	35670	17.00	2270	2295	2225	2980	1610	2295	2254.67	2.40	0	-4291	2471	2382	2226	2137	1981	2417	2172	63	685	500	1370	5	1	12686120	289	10.94	2.40	12	0.28	208.00	947.00	2720	20231117	-16.36	1478	20230404	53.92	2470	-7.89	20240404	1710	33.04	20240118	2720	-16.36	20231117	739	207.85	20230410	0.00	N	121890	500	63 억		304361	N	N	0	N	00	N
117	20240409	130710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2280	-15	5	-0.65	67197910	29815	14.21	2270	2295	2225	2980	1610	2295	2252.40	2.40	0	-2483	2471	2382	2226	2137	1981	2417	2172	63	685	500	1370	5	1	12686120	289	10.96	2.41	12	0.24	208.00	947.00	2720	20231117	-16.18	1478	20230404	54.26	2470	-7.69	20240404	1710	33.33	20240118	2720	-16.18	20231117	739	208.53	20230410	0.00	N	121890	500	63 억		304361	N	N	0	N	00	N
118	20240409	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2245	-50	5	-2.18	61787850	27428	13.07	2270	2295	2225	2980	1610	2295	2251.13	2.40	0	-787	2471	2382	2226	2137	1981	2417	2172	63	685	500	1370	5	1	12686120	285	10.79	2.37	12	0.22	208.00	947.00	2720	20231117	-17.46	1478	20230404	51.89	2470	-9.11	20240404	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230410	0.00	N	121890	500	63 억		304361	N	N	0	N	00	N
119	20240409	110711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2270	-25	5	-1.09	46069955	20511	9.78	2270	2285	2225	2980	1610	2295	2243.60	2.40	0	1797	2471	2382	2226	2137	1981	2417	2172	63	685	500	1370	5	1	12686120	288	10.91	2.40	12	0.16	208.00	947.00	2720	20231117	-16.54	1478	20230404	53.59	2470	-8.10	20240404	1710	32.75	20240118	2720	-16.54	20231117	739	207.17	20230410	0.00	N	121890	500	63 억		304361	N	N	0	N	00	N
120	20240409	100706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2235	-60	5	-2.61	38473225	17135	8.17	2270	2275	2230	2980	1610	2295	2242.22	2.40	0	2172	2471	2382	2226	2137	1981	2417	2172	63	685	500	1370	5	1	12686120	284	10.75	2.36	12	0.14	208.00	947.00	2720	20231117	-17.83	1478	20230404	51.22	2470	-9.51	20240404	1710	30.70	20240118	2720	-17.83	20231117	739	202.44	20230410	0.00	N	121890	500	63 억		304361	N	N	0	N	00	N
121	20240409	090719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2245	-50	5	-2.18	8242120	3643	1.74	2270	2270	2235	2980	1610	2295	2250.14	2.40	0	735	2471	2382	2226	2137	1981	2417	2172	63	685	500	1370	5	1	12686120	285	10.79	2.37	12	0.03	208.00	947.00	2720	20231117	-17.46	1478	20230404	51.89	2470	-9.11	20240404	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230410	0.00	N	121890	500	63 억		304361	N	N	0	N	00	N
122	20240408	160704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2295	-5	5	-0.22	454966670	209753	93.30	2295	2315	2070	2990	1610	2300	2169.06	2.53	0	-16208	2493	2396	2303	2206	2113	2350	2160	63	690	500	1380	5	1	12686120	291	11.03	2.42	12	1.65	208.00	947.00	2720	20231117	-15.62	1478	20230403	55.28	2470	-7.09	20240404	1710	34.21	20240118	2720	-15.62	20231117	739	210.55	20230410	0.00	N	121890	500	63 억		320569	N	N	0	N	00	N
123	20240408	150710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	0	3	0.00	434161080	200695	89.27	2295	2305	2070	2990	1610	2300	2163.29	2.53	0	-14901	2493	2396	2303	2206	2113	2350	2160	63	690	500	1380	5	1	12686120	292	11.06	2.43	12	1.58	208.00	947.00	2720	20231117	-15.44	1478	20230403	55.62	2470	-6.88	20240404	1710	34.50	20240118	2720	-15.44	20231117	739	211.23	20230410	0.00	N	121890	500	63 억		320569	N	N	0	N	00	N
124	20240408	140712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2145	-155	5	-6.74	289172590	134431	59.80	2295	2295	2070	2990	1610	2300	2151.09	2.53	0	-3598	2493	2396	2303	2206	2113	2350	2160	63	690	500	1380	5	1	12686120	272	10.31	2.27	12	1.06	208.00	947.00	2720	20231117	-21.14	1478	20230403	45.13	2470	-13.16	20240404	1710	25.44	20240118	2720	-21.14	20231117	739	190.26	20230410	0.00	N	121890	500	63 억		320569	N	N	0	N	00	N
125	20240408	130707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2160	-140	5	-6.09	279464570	129911	57.79	2295	2295	2070	2990	1610	2300	2151.20	2.53	0	-5086	2493	2396	2303	2206	2113	2350	2160	63	690	500	1380	5	1	12686120	274	10.38	2.28	12	1.02	208.00	947.00	2720	20231117	-20.59	1478	20230403	46.14	2470	-12.55	20240404	1710	26.32	20240118	2720	-20.59	20231117	739	192.29	20230410	0.00	N	121890	500	63 억		320569	N	N	0	N	00	N
126	20240408	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2160	-140	5	-6.09	258653860	120201	53.47	2295	2295	2070	2990	1610	2300	2151.84	2.53	0	-5481	2493	2396	2303	2206	2113	2350	2160	63	690	500	1380	5	1	12686120	274	10.38	2.28	12	0.95	208.00	947.00	2720	20231117	-20.59	1478	20230403	46.14	2470	-12.55	20240404	1710	26.32	20240118	2720	-20.59	20231117	739	192.29	20230410	0.00	N	121890	500	63 억		320569	N	N	0	N	00	N
127	20240408	110712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2180	-120	5	-5.22	227230665	105631	46.99	2295	2295	2070	2990	1610	2300	2151.17	2.53	0	-5921	2493	2396	2303	2206	2113	2350	2160	63	690	500	1380	5	1	12686120	277	10.48	2.30	12	0.83	208.00	947.00	2720	20231117	-19.85	1478	20230403	47.50	2470	-11.74	20240404	1710	27.49	20240118	2720	-19.85	20231117	739	194.99	20230410	0.00	N	121890	500	63 억		320569	N	N	0	N	00	N
128	20240408	100703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2165	-135	5	-5.87	203243825	94538	42.05	2295	2295	2070	2990	1610	2300	2149.86	2.53	0	-6682	2493	2396	2303	2206	2113	2350	2160	63	690	500	1380	5	1	12686120	275	10.41	2.29	12	0.75	208.00	947.00	2720	20231117	-20.40	1478	20230403	46.48	2470	-12.35	20240404	1710	26.61	20240118	2720	-20.40	20231117	739	192.96	20230410	0.00	N	121890	500	63 억		320569	N	N	0	N	00	N
129	20240408	090712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	-175	5	-7.61	126418195	58810	26.16	2295	2295	2070	2990	1610	2300	2149.60	2.53	0	1206	2493	2396	2303	2206	2113	2350	2160	63	690	500	1380	5	1	12686120	270	10.22	2.24	12	0.46	208.00	947.00	2720	20231117	-21.88	1478	20230403	43.78	2470	-13.97	20240404	1710	24.27	20240118	2720	-21.88	20231117	739	187.55	20230410	0.00	N	121890	500	63 억		320569	N	N	0	N	00	N
130	20240405	160710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-120	5	-4.96	517822645	224754	140.23	2395	2400	2210	3145	1695	2420	2303.95	2.88	0	-47875	2566	2492	2396	2322	2226	2530	2360	63	725	500	1450	5	1	12686120	292	11.06	2.43	12	1.77	208.00	947.00	2720	20231117	-15.44	1478	20230331	55.62	2470	-6.88	20240404	1710	34.50	20240118	2720	-15.44	20231117	739	211.23	20230405	0.00	N	121890	500	63 억		365899	N	N	0	N	00	N
131	20240405	150706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	-105	5	-4.34	509412600	221112	137.95	2395	2400	2210	3145	1695	2420	2303.87	2.88	0	-47768	2566	2492	2396	2322	2226	2530	2360	63	725	500	1450	5	1	12686120	294	11.13	2.44	12	1.74	208.00	947.00	2720	20231117	-14.89	1478	20230331	56.63	2470	-6.28	20240404	1710	35.38	20240118	2720	-14.89	20231117	739	213.26	20230405	0.00	N	121890	500	63 억		365899	N	N	0	N	00	N
132	20240405	140706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2350	-70	5	-2.89	463468940	201329	125.61	2395	2400	2210	3145	1695	2420	2302.05	2.88	0	-43990	2566	2492	2396	2322	2226	2530	2360	63	725	500	1450	5	1	12686120	298	11.30	2.48	12	1.59	208.00	947.00	2720	20231117	-13.60	1478	20230331	59.00	2470	-4.86	20240404	1710	37.43	20240118	2720	-13.60	20231117	739	218.00	20230405	0.00	N	121890	500	63 억		365899	N	N	0	N	00	N
133	20240405	130704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2310	-110	5	-4.55	449060260	195181	121.78	2395	2395	2210	3145	1695	2420	2300.74	2.88	0	-42968	2566	2492	2396	2322	2226	2530	2360	63	725	500	1450	5	1	12686120	293	11.11	2.44	12	1.54	208.00	947.00	2720	20231117	-15.07	1478	20230331	56.29	2470	-6.48	20240404	1710	35.09	20240118	2720	-15.07	20231117	739	212.58	20230405	0.00	N	121890	500	63 억		365899	N	N	0	N	00	N
134	20240405	120705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-120	5	-4.96	307072740	133387	83.22	2395	2395	2210	3145	1695	2420	2302.12	2.88	0	-36187	2566	2492	2396	2322	2226	2530	2360	63	725	500	1450	5	1	12686120	292	11.06	2.43	12	1.05	208.00	947.00	2720	20231117	-15.44	1478	20230331	55.62	2470	-6.88	20240404	1710	34.50	20240118	2720	-15.44	20231117	739	211.23	20230405	0.00	N	121890	500	63 억		365899	N	N	0	N	00	N
135	20240405	110710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2315	-105	5	-4.34	286742250	124660	77.78	2395	2395	2210	3145	1695	2420	2300.19	2.88	0	-33269	2566	2492	2396	2322	2226	2530	2360	63	725	500	1450	5	1	12686120	294	11.13	2.44	12	0.98	208.00	947.00	2720	20231117	-14.89	1478	20230331	56.63	2470	-6.28	20240404	1710	35.38	20240118	2720	-14.89	20231117	739	213.26	20230405	0.00	N	121890	500	63 억		365899	N	N	0	N	00	N
136	20240405	100611	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2300	-120	5	-4.96	247211650	107367	66.99	2395	2395	2210	3145	1695	2420	2302.49	2.88	0	-26939	2566	2492	2396	2322	2226	2530	2360	63	725	500	1450	5	1	12686120	292	11.06	2.43	12	0.85	208.00	947.00	2720	20231117	-15.44	1478	20230331	55.62	2470	-6.88	20240404	1710	34.50	20240118	2720	-15.44	20231117	739	211.23	20230405	0.00	N	121890	500	63 억		365899	N	N	0	N	00	N
137	20240405	090657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2360	-60	5	-2.48	41393750	17447	10.89	2395	2395	2320	3145	1695	2420	2372.54	2.88	0	-3048	2566	2492	2396	2322	2226	2530	2360	63	725	500	1450	5	1	12686120	299	11.35	2.49	12	0.14	208.00	947.00	2720	20231117	-13.24	1478	20230331	59.68	2470	-4.45	20240404	1710	38.01	20240118	2720	-13.24	20231117	739	219.35	20230405	0.00	N	121890	500	63 억		365899	N	N	0	N	00	N
138	20240404	160657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2420	65	2	2.76	384433060	159959	124.14	2330	2470	2300	3060	1650	2355	2403.35	2.87	0	4980	2511	2432	2286	2207	2061	2472	2247	63	705	500	1410	5	1	12686120	307	11.63	2.56	12	1.26	208.00	947.00	2720	20231117	-11.03	1478	20230330	63.73	2470	-2.02	20240404	1710	41.52	20240118	2720	-11.03	20231117	739	227.47	20230404	0.00	N	121890	500	63 억		364419	N	N	0	N	00	N
139	20240404	150654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2400	45	2	1.91	357087785	148712	115.41	2330	2470	2300	3060	1650	2355	2401.23	2.87	0	6670	2511	2432	2286	2207	2061	2472	2247	63	705	500	1410	5	1	12686120	304	11.54	2.53	12	1.17	208.00	947.00	2720	20231117	-11.76	1478	20230330	62.38	2470	-2.83	20240404	1710	40.35	20240118	2720	-11.76	20231117	739	224.76	20230404	0.00	N	121890	500	63 억		364419	N	N	0	N	00	N
140	20240404	140657	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2410	55	2	2.34	336904260	140324	108.90	2330	2470	2300	3060	1650	2355	2400.93	2.87	0	8718	2511	2432	2286	2207	2061	2472	2247	63	705	500	1410	5	1	12686120	306	11.59	2.54	12	1.11	208.00	947.00	2720	20231117	-11.40	1478	20230330	63.06	2470	-2.43	20240404	1710	40.94	20240118	2720	-11.40	20231117	739	226.12	20230404	0.00	N	121890	500	63 억		364419	N	N	0	N	00	N
141	20240404	130649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2425	70	2	2.97	323638015	134786	104.60	2330	2470	2300	3060	1650	2355	2401.15	2.87	0	7724	2511	2432	2286	2207	2061	2472	2247	63	705	500	1410	5	1	12686120	308	11.66	2.56	12	1.06	208.00	947.00	2720	20231117	-10.85	1478	20230330	64.07	2470	-1.82	20240404	1710	41.81	20240118	2720	-10.85	20231117	739	228.15	20230404	0.00	N	121890	500	63 억		364419	N	N	0	N	00	N
142	20240404	120654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2405	50	2	2.12	304749385	126966	98.53	2330	2470	2300	3060	1650	2355	2400.27	2.87	0	10430	2511	2432	2286	2207	2061	2472	2247	63	705	500	1410	5	1	12686120	305	11.56	2.54	12	1.00	208.00	947.00	2720	20231117	-11.58	1478	20230330	62.72	2470	-2.63	20240404	1710	40.64	20240118	2720	-11.58	20231117	739	225.44	20230404	0.00	N	121890	500	63 억		364419	N	N	0	N	00	N
143	20240404	110656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2375	20	2	0.85	294769910	122796	95.30	2330	2470	2300	3060	1650	2355	2400.51	2.87	0	10423	2511	2432	2286	2207	2061	2472	2247	63	705	500	1410	5	1	12686120	301	11.42	2.51	12	0.97	208.00	947.00	2720	20231117	-12.68	1478	20230330	60.69	2470	-3.85	20240404	1710	38.89	20240118	2720	-12.68	20231117	739	221.38	20230404	0.00	N	121890	500	63 억		364419	N	N	0	N	00	N
144	20240404	100655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2390	35	2	1.49	245088400	102070	79.21	2330	2470	2300	3060	1650	2355	2401.22	2.87	0	8098	2511	2432	2286	2207	2061	2472	2247	63	705	500	1410	5	1	12686120	303	11.49	2.52	12	0.80	208.00	947.00	2720	20231117	-12.13	1478	20230330	61.71	2470	-3.24	20240404	1710	39.77	20240118	2720	-12.13	20231117	739	223.41	20230404	0.00	N	121890	500	63 억		364419	N	N	0	N	00	N
145	20240404	090655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2370	15	2	0.64	41678715	17814	13.82	2330	2390	2300	3060	1650	2355	2339.59	2.87	0	6839	2511	2432	2286	2207	2061	2472	2247	63	705	500	1410	5	1	12686120	301	11.39	2.50	12	0.14	208.00	947.00	2720	20231117	-12.87	1478	20230330	60.35	2450	-3.27	20240327	1710	38.60	20240118	2720	-12.87	20231117	739	220.70	20230404	0.00	N	121890	500	63 억		364419	N	N	0	N	00	N
146	20240403	160655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2355	130	2	5.84	292658615	128771	75.86	2170	2365	2140	2890	1560	2225	2272.71	2.70	0	22752	2471	2347	2226	2102	1981	2410	2165	63	665	500	1330	5	1	12686120	299	11.32	2.49	12	1.02	208.00	947.00	2720	20231117	-13.42	1478	20230329	59.34	2450	-3.88	20240327	1710	37.72	20240118	2720	-13.42	20231117	739	218.67	20230403	0.00	N	121890	500	63 억		342971	N	N	0	N	00	N
147	20240403	150653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2320	95	2	4.27	221054215	98176	57.83	2170	2320	2140	2890	1560	2225	2251.61	2.70	0	18465	2471	2347	2226	2102	1981	2410	2165	63	665	500	1330	5	1	12686120	294	11.15	2.45	12	0.77	208.00	947.00	2720	20231117	-14.71	1478	20230329	56.97	2450	-5.31	20240327	1710	35.67	20240118	2720	-14.71	20231117	739	213.94	20230403	0.00	N	121890	500	63 억		342971	N	N	0	N	00	N
148	20240403	140648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2275	50	2	2.25	167527775	74827	44.08	2170	2300	2140	2890	1560	2225	2238.87	2.70	0	10123	2471	2347	2226	2102	1981	2410	2165	63	665	500	1330	5	1	12686120	289	10.94	2.40	12	0.59	208.00	947.00	2720	20231117	-16.36	1478	20230329	53.92	2450	-7.14	20240327	1710	33.04	20240118	2720	-16.36	20231117	739	207.85	20230403	0.00	N	121890	500	63 억		342971	N	N	0	N	00	N
149	20240403	130648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2270	45	2	2.02	166374135	74319	43.78	2170	2300	2140	2890	1560	2225	2238.65	2.70	0	9864	2471	2347	2226	2102	1981	2410	2165	63	665	500	1330	5	1	12686120	288	10.91	2.40	12	0.59	208.00	947.00	2720	20231117	-16.54	1478	20230329	53.59	2450	-7.35	20240327	1710	32.75	20240118	2720	-16.54	20231117	739	207.17	20230403	0.00	N	121890	500	63 억		342971	N	N	0	N	00	N
150	20240403	120647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2245	20	2	0.90	145283330	64943	38.26	2170	2300	2140	2890	1560	2225	2237.09	2.70	0	6785	2471	2347	2226	2102	1981	2410	2165	63	665	500	1330	5	1	12686120	285	10.79	2.37	12	0.51	208.00	947.00	2720	20231117	-17.46	1478	20230329	51.89	2450	-8.37	20240327	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230403	0.00	N	121890	500	63 억		342971	N	N	0	N	00	N
151	20240403	110650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2260	35	2	1.57	127633305	57092	33.63	2170	2300	2140	2890	1560	2225	2235.57	2.70	0	6430	2471	2347	2226	2102	1981	2410	2165	63	665	500	1330	5	1	12686120	287	10.87	2.39	12	0.45	208.00	947.00	2720	20231117	-16.91	1478	20230329	52.91	2450	-7.76	20240327	1710	32.16	20240118	2720	-16.91	20231117	739	205.82	20230403	0.00	N	121890	500	63 억		342971	N	N	0	N	00	N
152	20240403	100650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2220	-5	5	-0.22	108255820	48464	28.55	2170	2300	2140	2890	1560	2225	2233.74	2.70	0	7046	2471	2347	2226	2102	1981	2410	2165	63	665	500	1330	5	1	12686120	282	10.67	2.34	12	0.38	208.00	947.00	2720	20231117	-18.38	1478	20230329	50.20	2450	-9.39	20240327	1710	29.82	20240118	2720	-18.38	20231117	739	200.41	20230403	0.00	N	121890	500	63 억		342971	N	N	0	N	00	N
153	20240403	090650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2200	-25	5	-1.12	26324845	11919	7.02	2170	2225	2140	2890	1560	2225	2208.64	2.70	0	1336	2471	2347	2226	2102	1981	2410	2165	63	665	500	1330	5	1	12686120	279	10.58	2.32	12	0.09	208.00	947.00	2720	20231117	-19.12	1478	20230329	48.85	2450	-10.20	20240327	1710	28.65	20240118	2720	-19.12	20231117	739	197.70	20230403	0.00	N	121890	500	63 억		342971	N	N	0	N	00	N
154	20240402	160639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2225	0	3	0.00	370511670	169752	113.67	2220	2350	2105	2890	1560	2225	2182.66	2.88	0	-25431	2398	2311	2188	2101	1978	2355	2145	63	665	500	1330	5	1	12686120	282	10.70	2.35	12	1.34	208.00	947.00	2720	20231117	-18.20	1478	20230328	50.54	2450	-9.18	20240327	1710	30.12	20240118	2720	-18.20	20231117	739	201.08	20230403	0.00	N	121890	500	63 억		364760	N	N	0	N	00	N
155	20240402	150646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2245	20	2	0.90	367845580	168562	112.88	2220	2350	2105	2890	1560	2225	2182.26	2.88	0	-25686	2398	2311	2188	2101	1978	2355	2145	63	665	500	1330	5	1	12686120	285	10.79	2.37	12	1.33	208.00	947.00	2720	20231117	-17.46	1478	20230328	51.89	2450	-8.37	20240327	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230403	0.00	N	121890	500	63 억		364760	N	N	0	N	00	N
156	20240402	140648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2260	35	2	1.57	327264175	150256	100.62	2220	2350	2105	2890	1560	2225	2178.04	2.88	0	-27913	2398	2311	2188	2101	1978	2355	2145	63	665	500	1330	5	1	12686120	287	10.87	2.39	12	1.18	208.00	947.00	2720	20231117	-16.91	1478	20230328	52.91	2450	-7.76	20240327	1710	32.16	20240118	2720	-16.91	20231117	739	205.82	20230403	0.00	N	121890	500	63 억		364760	N	N	0	N	00	N
157	20240402	130639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2220	-5	5	-0.22	313491045	144121	96.51	2220	2350	2105	2890	1560	2225	2175.19	2.88	0	-27805	2398	2311	2188	2101	1978	2355	2145	63	665	500	1330	5	1	12686120	282	10.67	2.34	12	1.14	208.00	947.00	2720	20231117	-18.38	1478	20230328	50.20	2450	-9.39	20240327	1710	29.82	20240118	2720	-18.38	20231117	739	200.41	20230403	0.00	N	121890	500	63 억		364760	N	N	0	N	00	N
158	20240402	120635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2245	20	2	0.90	293946195	135290	90.60	2220	2350	2105	2890	1560	2225	2172.71	2.88	0	-26465	2398	2311	2188	2101	1978	2355	2145	63	665	500	1330	5	1	12686120	285	10.79	2.37	12	1.07	208.00	947.00	2720	20231117	-17.46	1478	20230328	51.89	2450	-8.37	20240327	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230403	0.00	N	121890	500	63 억		364760	N	N	0	N	00	N
159	20240402	110640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2115	-110	5	-4.94	140975215	65997	44.19	2220	2220	2105	2890	1560	2225	2136.09	2.88	0	-11128	2398	2311	2188	2101	1978	2355	2145	63	665	500	1330	5	1	12686120	268	10.17	2.23	12	0.52	208.00	947.00	2720	20231117	-22.24	1478	20230328	43.10	2450	-13.67	20240327	1710	23.68	20240118	2720	-22.24	20231117	739	186.20	20230403	0.00	N	121890	500	63 억		364760	N	N	0	N	00	N
160	20240402	100641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2115	-110	5	-4.94	102115875	47683	31.93	2220	2220	2115	2890	1560	2225	2141.56	2.88	0	-8001	2398	2311	2188	2101	1978	2355	2145	63	665	500	1330	5	1	12686120	268	10.17	2.23	12	0.38	208.00	947.00	2720	20231117	-22.24	1478	20230328	43.10	2450	-13.67	20240327	1710	23.68	20240118	2720	-22.24	20231117	739	186.20	20230403	0.00	N	121890	500	63 억		364760	N	N	0	N	00	N
161	20240402	090641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2180	-45	5	-2.02	16823630	7624	5.11	2220	2220	2180	2890	1560	2225	2206.67	2.88	0	-434	2398	2311	2188	2101	1978	2355	2145	63	665	500	1330	5	1	12686120	277	10.48	2.30	12	0.06	208.00	947.00	2720	20231117	-19.85	1478	20230328	47.50	2450	-11.02	20240327	1710	27.49	20240118	2720	-19.85	20231117	739	194.99	20230403	0.00	N	121890	500	63 억		364760	N	N	0	N	00	N
162	20240401	160638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2225	40	2	1.83	321939270	149203	119.70	2175	2275	2065	2840	1530	2185	2157.68	2.64	0	23792	2335	2260	2210	2135	2085	2235	2110	63	655	500	1310	5	1	12686120	282	10.70	2.35	12	1.18	208.00	947.00	2720	20231117	-18.20	1478	20230327	50.54	2450	-9.18	20240327	1710	30.12	20240118	2720	-18.20	20231117	739	201.08	20230403	0.00	N	121890	500	63 억		334315	N	N	0	N	00	N
163	20240401	150640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2230	45	2	2.06	310713520	144162	115.65	2175	2275	2065	2840	1530	2185	2155.25	2.64	0	23504	2335	2260	2210	2135	2085	2235	2110	63	655	500	1310	5	1	12686120	283	10.72	2.35	12	1.14	208.00	947.00	2720	20231117	-18.01	1478	20230327	50.88	2450	-8.98	20240327	1710	30.41	20240118	2720	-18.01	20231117	739	201.76	20230403	0.00	N	121890	500	63 억		334315	N	N	0	N	00	N
164	20240401	140635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2140	-45	5	-2.06	266374675	124141	99.59	2175	2200	2065	2840	1530	2185	2145.66	2.64	0	23971	2335	2260	2210	2135	2085	2235	2110	63	655	500	1310	5	1	12686120	271	10.29	2.26	12	0.98	208.00	947.00	2720	20231117	-21.32	1478	20230327	44.79	2450	-12.65	20240327	1710	25.15	20240118	2720	-21.32	20231117	739	189.58	20230403	0.00	N	121890	500	63 억		334315	N	N	0	N	00	N
165	20240401	130633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2125	-60	5	-2.75	231905690	107924	86.58	2175	2200	2065	2840	1530	2185	2148.70	2.64	0	17873	2335	2260	2210	2135	2085	2235	2110	63	655	500	1310	5	1	12686120	270	10.22	2.24	12	0.85	208.00	947.00	2720	20231117	-21.88	1478	20230327	43.78	2450	-13.27	20240327	1710	24.27	20240118	2720	-21.88	20231117	739	187.55	20230403	0.00	N	121890	500	63 억		334315	N	N	0	N	00	N
166	20240401	120639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2155	-30	5	-1.37	188989885	87774	70.42	2175	2200	2065	2840	1530	2185	2153.04	2.64	0	13955	2335	2260	2210	2135	2085	2235	2110	63	655	500	1310	5	1	12686120	273	10.36	2.28	12	0.69	208.00	947.00	2720	20231117	-20.77	1478	20230327	45.81	2450	-12.04	20240327	1710	26.02	20240118	2720	-20.77	20231117	739	191.61	20230403	0.00	N	121890	500	63 억		334315	N	N	0	N	00	N
167	20240401	110638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2165	-20	5	-0.92	170270565	79062	63.43	2175	2200	2065	2840	1530	2185	2153.53	2.64	0	12531	2335	2260	2210	2135	2085	2235	2110	63	655	500	1310	5	1	12686120	275	10.41	2.29	12	0.62	208.00	947.00	2720	20231117	-20.40	1478	20230327	46.48	2450	-11.63	20240327	1710	26.61	20240118	2720	-20.40	20231117	739	192.96	20230403	0.00	N	121890	500	63 억		334315	N	N	0	N	00	N
168	20240401	100635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2170	-15	5	-0.69	130599300	60598	48.61	2175	2200	2065	2840	1530	2185	2155.04	2.64	0	8508	2335	2260	2210	2135	2085	2235	2110	63	655	500	1310	5	1	12686120	275	10.43	2.29	12	0.48	208.00	947.00	2720	20231117	-20.22	1478	20230327	46.82	2450	-11.43	20240327	1710	26.90	20240118	2720	-20.22	20231117	739	193.64	20230403	0.00	N	121890	500	63 억		334315	N	N	0	N	00	N
169	20240401	090636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2175	-10	5	-0.46	24463455	11303	9.07	2175	2180	2135	2840	1530	2185	2163.83	2.64	0	2093	2335	2260	2210	2135	2085	2235	2110	63	655	500	1310	5	1	12686120	276	10.46	2.30	12	0.09	208.00	947.00	2720	20231117	-20.04	1478	20230327	47.16	2450	-11.22	20240327	1710	27.19	20240118	2720	-20.04	20231117	739	194.32	20230403	0.00	N	121890	500	63 억		334315	N	N	0	N	00	N