KissMeData/148250/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160910	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4100	20	2	0.49	25195190	6210	20.94	4115	4115	4000	5300	2860	4080	4057.20	2.12	-1438	4216	4147	4021	3952	3826	4182	3987	38	1220	500	2850	5	1	7391186	303	-8.28	0.78	12	0.08	-495.00	5260.00	9490	20230601	-56.80	3630	20240425	12.95	5340	-23.22	20240111	3630	12.95	20240425	9490	-56.80	20230601	3630	12.95	20240425	0.52	N	148250	500	38 억	157040	N	N	8	N	00	N
3	20240430	150921	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4070	-10	5	-0.25	17056920	4220	14.23	4115	4115	4000	5300	2860	4080	4041.92	2.12	-521	4216	4147	4021	3952	3826	4182	3987	38	1220	500	2850	5	1	7391186	301	-8.22	0.77	12	0.06	-495.00	5260.00	9490	20230601	-57.11	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	9490	-57.11	20230601	3630	12.12	20240425	0.52	N	148250	500	38 억	157040	N	N	16	N	00	N
4	20240430	140921	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4070	-10	5	-0.25	14956280	3705	12.49	4115	4115	4000	5300	2860	4080	4036.78	2.12	-433	4216	4147	4021	3952	3826	4182	3987	38	1220	500	2850	5	1	7391186	301	-8.22	0.77	12	0.05	-495.00	5260.00	9490	20230601	-57.11	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	9490	-57.11	20230601	3630	12.12	20240425	0.52	N	148250	500	38 억	157040	N	N	16	N	00	N
5	20240430	130918	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4050	-30	5	-0.74	13241465	3282	11.07	4115	4115	4000	5300	2860	4080	4034.57	2.12	-290	4216	4147	4021	3952	3826	4182	3987	38	1220	500	2850	5	1	7391186	299	-8.18	0.77	12	0.04	-495.00	5260.00	9490	20230601	-57.32	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	9490	-57.32	20230601	3630	11.57	20240425	0.52	N	148250	500	38 억	157040	N	N	16	N	00	N
6	20240430	120919	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4050	-30	5	-0.74	13104045	3248	10.95	4115	4115	4000	5300	2860	4080	4034.50	2.12	-256	4216	4147	4021	3952	3826	4182	3987	38	1220	500	2850	5	1	7391186	299	-8.18	0.77	12	0.04	-495.00	5260.00	9490	20230601	-57.32	3630	20240425	11.57	5340	-24.16	20240111	3630	11.57	20240425	9490	-57.32	20230601	3630	11.57	20240425	0.52	N	148250	500	38 억	157040	N	N	16	N	00	N
7	20240430	110916	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4020	-60	5	-1.47	12938660	3207	10.81	4115	4115	4000	5300	2860	4080	4034.51	2.12	-257	4216	4147	4021	3952	3826	4182	3987	38	1220	500	2850	5	1	7391186	297	-8.12	0.76	12	0.04	-495.00	5260.00	9490	20230601	-57.64	3630	20240425	10.74	5340	-24.72	20240111	3630	10.74	20240425	9490	-57.64	20230601	3630	10.74	20240425	0.52	N	148250	500	38 억	157040	N	N	16	N	00	N
8	20240430	100917	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4015	-65	5	-1.59	12244785	3035	10.23	4115	4115	4000	5300	2860	4080	4034.53	2.12	-130	4216	4147	4021	3952	3826	4182	3987	38	1220	500	2850	5	1	7391186	297	-8.11	0.76	12	0.04	-495.00	5260.00	9490	20230601	-57.69	3630	20240425	10.61	5340	-24.81	20240111	3630	10.61	20240425	9490	-57.69	20230601	3630	10.61	20240425	0.52	N	148250	500	38 억	157040	N	N	16	N	00	N
9	20240430	090927	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4015	-65	5	-1.59	5627790	1386	4.67	4115	4115	4015	5300	2860	4080	4060.45	2.12	-215	4216	4147	4021	3952	3826	4182	3987	38	1220	500	2850	5	1	7391186	297	-8.11	0.76	12	0.02	-495.00	5260.00	9490	20230601	-57.69	3630	20240425	10.61	5340	-24.81	20240111	3630	10.61	20240425	9490	-57.69	20230601	3630	10.61	20240425	0.52	N	148250	500	38 억	157040	N	N	16	N	00	N
10	20240429	160906	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4080	15	2	0.37	118100120	29654	25.10	4065	4090	3895	5280	2850	4065	3982.60	2.18	-4156	4295	4180	3975	3860	3655	4237	3917	38	1215	500	2840	5	1	7391186	302	-8.24	0.78	12	0.40	-495.00	5260.00	9490	20230601	-57.01	3630	20240425	12.40	5340	-23.60	20240111	3630	12.40	20240425	9490	-57.01	20230601	3630	12.40	20240425	0.52	N	148250	500	38 억	161196	N	N	16	N	00	N
11	20240429	150917	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4025	-40	5	-0.98	105107945	26451	22.39	4065	4090	3895	5280	2850	4065	3973.69	2.18	-3548	4295	4180	3975	3860	3655	4237	3917	38	1215	500	2840	5	1	7391186	297	-8.13	0.77	12	0.36	-495.00	5260.00	9490	20230601	-57.59	3630	20240425	10.88	5340	-24.63	20240111	3630	10.88	20240425	9490	-57.59	20230601	3630	10.88	20240425	0.52	N	148250	500	38 억	161196	N	N	38	N	00	N
12	20240429	140842	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3990	-75	5	-1.85	101115650	25455	21.55	4065	4090	3895	5280	2850	4065	3972.33	2.18	-2904	4295	4180	3975	3860	3655	4237	3917	38	1215	500	2840	5	1	7391186	295	-8.06	0.76	12	0.34	-495.00	5260.00	9490	20230601	-57.96	3630	20240425	9.92	5340	-25.28	20240111	3630	9.92	20240425	9490	-57.96	20230601	3630	9.92	20240425	0.52	N	148250	500	38 억	161196	N	N	38	N	00	N
13	20240429	130916	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4035	-30	5	-0.74	97372820	24521	20.76	4065	4090	3895	5280	2850	4065	3971.00	2.18	-2775	4295	4180	3975	3860	3655	4237	3917	38	1215	500	2840	5	1	7391186	298	-8.15	0.77	12	0.33	-495.00	5260.00	9490	20230601	-57.48	3630	20240425	11.16	5340	-24.44	20240111	3630	11.16	20240425	9490	-57.48	20230601	3630	11.16	20240425	0.52	N	148250	500	38 억	161196	N	N	38	N	00	N
14	20240429	120916	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3985	-80	5	-1.97	89923380	22656	19.18	4065	4090	3895	5280	2850	4065	3969.08	2.18	-2406	4295	4180	3975	3860	3655	4237	3917	38	1215	500	2840	5	1	7391186	295	-8.05	0.76	12	0.31	-495.00	5260.00	9490	20230601	-58.01	3630	20240425	9.78	5340	-25.37	20240111	3630	9.78	20240425	9490	-58.01	20230601	3630	9.78	20240425	0.52	N	148250	500	38 억	161196	N	N	38	N	00	N
15	20240429	110850	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3985	-80	5	-1.97	86011330	21672	18.34	4065	4090	3895	5280	2850	4065	3968.78	2.18	-2084	4295	4180	3975	3860	3655	4237	3917	38	1215	500	2840	5	1	7391186	295	-8.05	0.76	12	0.29	-495.00	5260.00	9490	20230601	-58.01	3630	20240425	9.78	5340	-25.37	20240111	3630	9.78	20240425	9490	-58.01	20230601	3630	9.78	20240425	0.52	N	148250	500	38 억	161196	N	N	38	N	00	N
16	20240429	100915	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3935	-130	5	-3.20	72767135	18314	15.50	4065	4090	3895	5280	2850	4065	3973.31	2.18	-1118	4295	4180	3975	3860	3655	4237	3917	38	1215	500	2840	5	1	7391186	291	-7.95	0.75	12	0.25	-495.00	5260.00	9490	20230601	-58.54	3630	20240425	8.40	5340	-26.31	20240111	3630	8.40	20240425	9490	-58.54	20230601	3630	8.40	20240425	0.52	N	148250	500	38 억	161196	N	N	38	N	00	N
17	20240429	090915	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4070	5	2	0.12	569725	140	0.12	4065	4070	4065	5280	2850	4065	4069.46	2.18	-23	4295	4180	3975	3860	3655	4237	3917	38	1215	500	2840	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	9490	20230601	-57.11	3630	20240425	12.12	5340	-23.78	20240111	3630	12.12	20240425	9490	-57.11	20230601	3630	12.12	20240425	0.52	N	148250	500	38 억	161196	N	N	38	N	00	N
18	20240426	160912	54	100.00	KOSDAQ		정보기기	N	N	N	N	N	4065	125	2	3.17	462137490	118140	42.07	3890	4090	3770	5120	2760	3940	3911.78	2.00	13741	4800	4370	4000	3570	3200	4185	3385	38	1180	500	2750	5	1	7391186	300	-8.21	0.77	12	1.60	-495.00	5260.00	9490	20230601	-57.17	3630	20240425	11.98	5340	-23.88	20240111	3630	11.98	20240425	9490	-57.17	20230601	3630	11.98	20240425	0.53	N	148250	500	38 억	147455	N	N	38	N	01	N
19	20240426	150912	54	100.00	KOSDAQ		정보기기	N	N	N	N	N	4015	75	2	1.90	440157135	112724	40.15	3890	4090	3770	5120	2760	3940	3904.73	2.00	14175	4800	4370	4000	3570	3200	4185	3385	38	1180	500	2750	5	1	7391186	297	-8.11	0.76	12	1.53	-495.00	5260.00	9490	20230601	-57.69	3630	20240425	10.61	5340	-24.81	20240111	3630	10.61	20240425	9490	-57.69	20230601	3630	10.61	20240425	0.53	N	148250	500	38 억	147455	N	N	15	N	01	N
20	20240426	140910	54	100.00	KOSDAQ		정보기기	N	N	N	N	N	3905	-35	5	-0.89	383317905	98374	35.04	3890	3960	3770	5120	2760	3940	3896.54	2.00	11118	4800	4370	4000	3570	3200	4185	3385	38	1180	500	2750	5	1	7391186	289	-7.89	0.74	12	1.33	-495.00	5260.00	9490	20230601	-58.85	3630	20240425	7.58	5340	-26.87	20240111	3630	7.58	20240425	9490	-58.85	20230601	3630	7.58	20240425	0.53	N	148250	500	38 억	147455	N	N	15	N	01	N
21	20240426	130913	54	100.00	KOSDAQ		정보기기	N	N	N	N	N	3900	-40	5	-1.02	368337825	94531	33.67	3890	3960	3770	5120	2760	3940	3896.48	2.00	11571	4800	4370	4000	3570	3200	4185	3385	38	1180	500	2750	5	1	7391186	288	-7.88	0.74	12	1.28	-495.00	5260.00	9490	20230601	-58.90	3630	20240425	7.44	5340	-26.97	20240111	3630	7.44	20240425	9490	-58.90	20230601	3630	7.44	20240425	0.53	N	148250	500	38 억	147455	N	N	15	N	01	N
22	20240426	120909	54	100.00	KOSDAQ		정보기기	N	N	N	N	N	3900	-40	5	-1.02	292308590	75025	26.72	3890	3960	3770	5120	2760	3940	3896.15	2.00	11454	4800	4370	4000	3570	3200	4185	3385	38	1180	500	2750	5	1	7391186	288	-7.88	0.74	12	1.02	-495.00	5260.00	9490	20230601	-58.90	3630	20240425	7.44	5340	-26.97	20240111	3630	7.44	20240425	9490	-58.90	20230601	3630	7.44	20240425	0.53	N	148250	500	38 억	147455	N	N	15	N	01	N
23	20240426	110908	54	100.00	KOSDAQ		정보기기	N	N	N	N	N	3910	-30	5	-0.76	266286270	68343	24.34	3890	3960	3770	5120	2760	3940	3896.32	2.00	11923	4800	4370	4000	3570	3200	4185	3385	38	1180	500	2750	5	1	7391186	289	-7.90	0.74	12	0.92	-495.00	5260.00	9490	20230601	-58.80	3630	20240425	7.71	5340	-26.78	20240111	3630	7.71	20240425	9490	-58.80	20230601	3630	7.71	20240425	0.53	N	148250	500	38 억	147455	N	N	15	N	01	N
24	20240426	100908	54	100.00	KOSDAQ		정보기기	N	N	N	N	N	3885	-55	5	-1.40	117140015	30228	10.77	3890	3960	3770	5120	2760	3940	3875.21	2.00	7902	4800	4370	4000	3570	3200	4185	3385	38	1180	500	2750	5	1	7391186	287	-7.85	0.74	12	0.41	-495.00	5260.00	9490	20230601	-59.06	3630	20240425	7.02	5340	-27.25	20240111	3630	7.02	20240425	9490	-59.06	20230601	3630	7.02	20240425	0.53	N	148250	500	38 억	147455	N	N	15	N	01	N
25	20240426	090914	54	100.00	KOSDAQ		정보기기	N	N	N	N	N	3825	-115	5	-2.92	35022125	9195	3.27	3890	3895	3770	5120	2760	3940	3808.81	2.00	4872	4800	4370	4000	3570	3200	4185	3385	38	1180	500	2750	5	1	7391186	283	-7.73	0.73	12	0.12	-495.00	5260.00	9490	20230601	-59.69	3630	20240425	5.37	5340	-28.37	20240111	3630	5.37	20240425	9490	-59.69	20230601	3630	5.37	20240425	0.53	N	148250	500	38 억	147455	N	N	15	N	01	N
26	20240425	160905	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3940	-410	5	-9.43	1098878195	279840	1089.21	4355	4430	3630	5650	3045	4350	3926.74	2.05	-296	4576	4462	4406	4292	4236	4435	4265	38	1300	500	3040	5	1	7391186	291	-7.96	0.75	12	3.79	-495.00	5260.00	9490	20230601	-58.48	3630	20240425	8.54	5340	-26.22	20240111	3630	8.54	20240425	9490	-58.48	20230601	3630	8.54	20240425	0.60	N	148250	500	38 억	151378	N	N	15	N	00	N
27	20240425	150910	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3795	-555	5	-12.76	864001695	219624	854.83	4355	4430	3630	5650	3045	4350	3934.00	2.05	3527	4576	4462	4406	4292	4236	4435	4265	38	1300	500	3040	5	1	7391186	280	-7.67	0.72	12	2.97	-495.00	5260.00	9490	20230601	-60.01	3630	20240425	4.55	5340	-28.93	20240111	3630	4.55	20240425	9490	-60.01	20230601	3630	4.55	20240425	0.60	N	148250	500	38 억	151378	N	N	34	N	00	N
28	20240425	140907	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4240	-110	5	-2.53	147465715	34559	134.51	4355	4430	4165	5650	3045	4350	4267.07	2.05	4906	4576	4462	4406	4292	4236	4435	4265	38	1300	500	3040	5	1	7391186	313	-8.57	0.81	12	0.47	-495.00	5260.00	9490	20230601	-55.32	4005	20231031	5.87	5340	-20.60	20240111	4105	3.29	20240229	9490	-55.32	20230601	4005	5.87	20231031	0.60	N	148250	500	38 억	151378	N	N	34	N	00	N
29	20240425	130908	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4425	75	2	1.72	20983150	4799	18.68	4355	4430	4350	5650	3045	4350	4372.40	2.05	-202	4576	4462	4406	4292	4236	4435	4265	38	1300	500	3040	5	1	7391186	327	-8.94	0.84	12	0.06	-495.00	5260.00	9490	20230601	-53.37	4005	20231031	10.49	5340	-17.13	20240111	4105	7.80	20240229	9490	-53.37	20230601	4005	10.49	20231031	0.60	N	148250	500	38 억	151378	N	N	34	N	00	N
30	20240425	120904	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4380	30	2	0.69	13449740	3084	12.00	4355	4390	4350	5650	3045	4350	4361.13	2.05	326	4576	4462	4406	4292	4236	4435	4265	38	1300	500	3040	5	1	7391186	324	-8.85	0.83	12	0.04	-495.00	5260.00	9490	20230601	-53.85	4005	20231031	9.36	5340	-17.98	20240111	4105	6.70	20240229	9490	-53.85	20230601	4005	9.36	20231031	0.60	N	148250	500	38 억	151378	N	N	34	N	00	N
31	20240425	110906	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4375	25	2	0.57	12504360	2868	11.16	4355	4380	4350	5650	3045	4350	4359.96	2.05	378	4576	4462	4406	4292	4236	4435	4265	38	1300	500	3040	5	1	7391186	323	-8.84	0.83	12	0.04	-495.00	5260.00	9490	20230601	-53.90	4005	20231031	9.24	5340	-18.07	20240111	4105	6.58	20240229	9490	-53.90	20230601	4005	9.24	20231031	0.60	N	148250	500	38 억	151378	N	N	34	N	00	N
32	20240425	100906	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4375	25	2	0.57	3623360	832	3.24	4355	4380	4350	5650	3045	4350	4355.00	2.05	219	4576	4462	4406	4292	4236	4435	4265	38	1300	500	3040	5	1	7391186	323	-8.84	0.83	12	0.01	-495.00	5260.00	9490	20230601	-53.90	4005	20231031	9.24	5340	-18.07	20240111	4105	6.58	20240229	9490	-53.90	20230601	4005	9.24	20231031	0.60	N	148250	500	38 억	151378	N	N	34	N	00	N
33	20240425	090909	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4375	25	2	0.57	1827535	420	1.63	4355	4375	4350	5650	3045	4350	4351.27	2.05	-2	4576	4462	4406	4292	4236	4435	4265	38	1300	500	3040	5	1	7391186	323	-8.84	0.83	12	0.01	-495.00	5260.00	9490	20230601	-53.90	4005	20231031	9.24	5340	-18.07	20240111	4105	6.58	20240229	9490	-53.90	20230601	4005	9.24	20231031	0.60	N	148250	500	38 억	151378	N	N	34	N	00	N
34	20240424	160849	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4350	-145	5	-3.23	113691260	25688	169.84	4480	4520	4350	5840	3150	4495	4425.85	1.96	850	4545	4520	4480	4455	4415	4532	4467	38	1345	500	3140	5	1	7391186	322	-8.79	0.83	12	0.35	-495.00	5260.00	9490	20230601	-54.16	4005	20231031	8.61	5340	-18.54	20240111	4105	5.97	20240229	9490	-54.16	20230601	4005	8.61	20231031	0.62	N	148250	500	38 억	145186	N	N	31	N	00	N
35	20240424	150905	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4435	-60	5	-1.33	96890200	21826	144.30	4480	4520	4385	5840	3150	4495	4439.21	1.96	4098	4545	4520	4480	4455	4415	4532	4467	38	1345	500	3140	5	1	7391186	328	-8.96	0.84	12	0.30	-495.00	5260.00	9490	20230601	-53.27	4005	20231031	10.74	5340	-16.95	20240111	4105	8.04	20240229	9490	-53.27	20230601	4005	10.74	20231031	0.62	N	148250	500	38 억	145186	N	N	4	N	00	N
36	20240424	140904	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4400	-95	5	-2.11	77479630	17417	115.15	4480	4520	4390	5840	3150	4495	4448.51	1.96	4133	4545	4520	4480	4455	4415	4532	4467	38	1345	500	3140	5	1	7391186	325	-8.89	0.84	12	0.24	-495.00	5260.00	9490	20230601	-53.64	4005	20231031	9.86	5340	-17.60	20240111	4105	7.19	20240229	9490	-53.64	20230601	4005	9.86	20231031	0.62	N	148250	500	38 억	145186	N	N	4	N	00	N
37	20240424	130908	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4500	5	2	0.11	27799590	6179	40.85	4480	4520	4470	5840	3150	4495	4499.04	1.96	391	4545	4520	4480	4455	4415	4532	4467	38	1345	500	3140	5	1	7391186	333	-9.09	0.86	12	0.08	-495.00	5260.00	9490	20230601	-52.58	4005	20231031	12.36	5340	-15.73	20240111	4105	9.62	20240229	9490	-52.58	20230601	4005	12.36	20231031	0.62	N	148250	500	38 억	145186	N	N	4	N	00	N
38	20240424	120903	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4520	25	2	0.56	11084140	2456	16.24	4480	4520	4480	5840	3150	4495	4513.09	1.96	-91	4545	4520	4480	4455	4415	4532	4467	38	1345	500	3140	5	1	7391186	334	-9.13	0.86	12	0.03	-495.00	5260.00	9490	20230601	-52.37	4005	20231031	12.86	5340	-15.36	20240111	4105	10.11	20240229	9490	-52.37	20230601	4005	12.86	20231031	0.62	N	148250	500	38 억	145186	N	N	4	N	00	N
39	20240424	110902	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4515	20	2	0.44	9255400	2051	13.56	4480	4520	4480	5840	3150	4495	4512.63	1.96	3	4545	4520	4480	4455	4415	4532	4467	38	1345	500	3140	5	1	7391186	334	-9.12	0.86	12	0.03	-495.00	5260.00	9490	20230601	-52.42	4005	20231031	12.73	5340	-15.45	20240111	4105	9.99	20240229	9490	-52.42	20230601	4005	12.73	20231031	0.62	N	148250	500	38 억	145186	N	N	4	N	00	N
40	20240424	100900	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4510	15	2	0.33	2187145	485	3.21	4480	4520	4480	5840	3150	4495	4509.58	1.96	-65	4545	4520	4480	4455	4415	4532	4467	38	1345	500	3140	5	1	7391186	333	-9.11	0.86	12	0.01	-495.00	5260.00	9490	20230601	-52.48	4005	20231031	12.61	5340	-15.54	20240111	4105	9.87	20240229	9490	-52.48	20230601	4005	12.61	20231031	0.62	N	148250	500	38 억	145186	N	N	4	N	00	N
41	20240424	090903	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4515	20	2	0.44	157500	35	0.23	4480	4515	4480	5840	3150	4495	4500.00	1.96	-22	4545	4520	4480	4455	4415	4532	4467	38	1345	500	3140	5	1	7391186	334	-9.12	0.86	12	0.00	-495.00	5260.00	9490	20230601	-52.42	4005	20231031	12.73	5340	-15.45	20240111	4105	9.99	20240229	9490	-52.42	20230601	4005	12.73	20231031	0.62	N	148250	500	38 억	145186	N	N	4	N	00	N
42	20240423	160838	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4495	25	2	0.56	67570815	15125	476.68	4470	4505	4440	5810	3130	4470	4467.49	2.00	-2348	4563	4516	4493	4446	4423	4505	4435	38	1340	500	3120	5	1	7391186	332	-9.08	0.85	12	0.20	-495.00	5260.00	9490	20230601	-52.63	4005	20231031	12.23	5340	-15.82	20240111	4105	9.50	20240229	9490	-52.63	20230601	4005	12.23	20231031	0.62	N	148250	500	38 억	147886	N	N	4	N	00	N
43	20240423	150859	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4485	15	2	0.34	59220865	13255	417.74	4470	4505	4440	5810	3130	4470	4467.81	2.00	-1933	4563	4516	4493	4446	4423	4505	4435	38	1340	500	3120	5	1	7391186	331	-9.06	0.85	12	0.18	-495.00	5260.00	9490	20230601	-52.74	4005	20231031	11.99	5340	-16.01	20240111	4105	9.26	20240229	9490	-52.74	20230601	4005	11.99	20231031	0.62	N	148250	500	38 억	147886	N	N	18	N	00	N
44	20240423	140859	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4495	25	2	0.56	35066875	7863	247.81	4470	4505	4440	5810	3130	4470	4459.73	2.00	-683	4563	4516	4493	4446	4423	4505	4435	38	1340	500	3120	5	1	7391186	332	-9.08	0.85	12	0.11	-495.00	5260.00	9490	20230601	-52.63	4005	20231031	12.23	5340	-15.82	20240111	4105	9.50	20240229	9490	-52.63	20230601	4005	12.23	20231031	0.62	N	148250	500	38 억	147886	N	N	18	N	00	N
45	20240423	130856	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4500	30	2	0.67	30899705	6936	218.59	4470	4505	4440	5810	3130	4470	4454.97	2.00	-431	4563	4516	4493	4446	4423	4505	4435	38	1340	500	3120	5	1	7391186	333	-9.09	0.86	12	0.09	-495.00	5260.00	9490	20230601	-52.58	4005	20231031	12.36	5340	-15.73	20240111	4105	9.62	20240229	9490	-52.58	20230601	4005	12.36	20231031	0.62	N	148250	500	38 억	147886	N	N	18	N	00	N
46	20240423	120857	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4470	0	3	0.00	26005025	5841	184.08	4470	4505	4440	5810	3130	4470	4452.15	2.00	-360	4563	4516	4493	4446	4423	4505	4435	38	1340	500	3120	5	1	7391186	330	-9.03	0.85	12	0.08	-495.00	5260.00	9490	20230601	-52.90	4005	20231031	11.61	5340	-16.29	20240111	4105	8.89	20240229	9490	-52.90	20230601	4005	11.61	20231031	0.62	N	148250	500	38 억	147886	N	N	18	N	00	N
47	20240423	110858	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4445	-25	5	-0.56	25331350	5690	179.33	4470	4505	4440	5810	3130	4470	4451.91	2.00	-285	4563	4516	4493	4446	4423	4505	4435	38	1340	500	3120	5	1	7391186	329	-8.98	0.85	12	0.08	-495.00	5260.00	9490	20230601	-53.16	4005	20231031	10.99	5340	-16.76	20240111	4105	8.28	20240229	9490	-53.16	20230601	4005	10.99	20231031	0.62	N	148250	500	38 억	147886	N	N	18	N	00	N
48	20240423	100857	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4460	-10	5	-0.22	8779165	1967	61.99	4470	4505	4450	5810	3130	4470	4463.23	2.00	-255	4563	4516	4493	4446	4423	4505	4435	38	1340	500	3120	5	1	7391186	330	-9.01	0.85	12	0.03	-495.00	5260.00	9490	20230601	-53.00	4005	20231031	11.36	5340	-16.48	20240111	4105	8.65	20240229	9490	-53.00	20230601	4005	11.36	20231031	0.62	N	148250	500	38 억	147886	N	N	18	N	00	N
49	20240423	090857	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4470	0	3	0.00	1862060	416	13.11	4470	4495	4470	5810	3130	4470	4476.11	2.00	-152	4563	4516	4493	4446	4423	4505	4435	38	1340	500	3120	5	1	7391186	330	-9.03	0.85	12	0.01	-495.00	5260.00	9490	20230601	-52.90	4005	20231031	11.61	5340	-16.29	20240111	4105	8.89	20240229	9490	-52.90	20230601	4005	11.61	20231031	0.62	N	148250	500	38 억	147886	N	N	18	N	00	N
50	20240422	160854	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4470	-115	5	-2.51	14250860	3173	33.03	4500	4540	4470	5960	3210	4585	4491.40	2.01	-340	4681	4632	4541	4492	4401	4657	4517	38	1375	500	3200	5	1	7391186	330	-9.03	0.85	12	0.04	-495.00	5260.00	9490	20230601	-52.90	4005	20231031	11.61	5340	-16.29	20240111	4105	8.89	20240229	9490	-52.90	20230601	4005	11.61	20231031	0.55	N	148250	500	38 억	148226	N	N	1	N	00	N
51	20240422	150853	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4500	-85	5	-1.85	9419770	2093	21.79	4500	4540	4475	5960	3210	4585	4500.61	2.01	-23	4681	4632	4541	4492	4401	4657	4517	38	1375	500	3200	5	1	7391186	333	-9.09	0.86	12	0.03	-495.00	5260.00	9490	20230601	-52.58	4005	20231031	12.36	5340	-15.73	20240111	4105	9.62	20240229	9490	-52.58	20230601	4005	12.36	20231031	0.55	N	148250	500	38 억	148226	N	N	30	N	00	N
52	20240422	140854	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4515	-70	5	-1.53	8964160	1992	20.74	4500	4540	4475	5960	3210	4585	4500.08	2.01	62	4681	4632	4541	4492	4401	4657	4517	38	1375	500	3200	5	1	7391186	334	-9.12	0.86	12	0.03	-495.00	5260.00	9490	20230601	-52.42	4005	20231031	12.73	5340	-15.45	20240111	4105	9.99	20240229	9490	-52.42	20230601	4005	12.73	20231031	0.55	N	148250	500	38 억	148226	N	N	30	N	00	N
53	20240422	130851	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4515	-70	5	-1.53	6286720	1396	14.53	4500	4540	4490	5960	3210	4585	4503.38	2.01	99	4681	4632	4541	4492	4401	4657	4517	38	1375	500	3200	5	1	7391186	334	-9.12	0.86	12	0.02	-495.00	5260.00	9490	20230601	-52.42	4005	20231031	12.73	5340	-15.45	20240111	4105	9.99	20240229	9490	-52.42	20230601	4005	12.73	20231031	0.55	N	148250	500	38 억	148226	N	N	30	N	00	N
54	20240422	120850	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4505	-80	5	-1.74	5627580	1250	13.01	4500	4540	4490	5960	3210	4585	4502.06	2.01	112	4681	4632	4541	4492	4401	4657	4517	38	1375	500	3200	5	1	7391186	333	-9.10	0.86	12	0.02	-495.00	5260.00	9490	20230601	-52.53	4005	20231031	12.48	5340	-15.64	20240111	4105	9.74	20240229	9490	-52.53	20230601	4005	12.48	20231031	0.55	N	148250	500	38 억	148226	N	N	30	N	00	N
55	20240422	110851	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4520	-65	5	-1.42	4837665	1075	11.19	4500	4540	4490	5960	3210	4585	4500.15	2.01	245	4681	4632	4541	4492	4401	4657	4517	38	1375	500	3200	5	1	7391186	334	-9.13	0.86	12	0.01	-495.00	5260.00	9490	20230601	-52.37	4005	20231031	12.86	5340	-15.36	20240111	4105	10.11	20240229	9490	-52.37	20230601	4005	12.86	20231031	0.55	N	148250	500	38 억	148226	N	N	30	N	00	N
56	20240422	100852	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4525	-60	5	-1.31	4527715	1006	10.47	4500	4540	4490	5960	3210	4585	4500.71	2.01	245	4681	4632	4541	4492	4401	4657	4517	38	1375	500	3200	5	1	7391186	334	-9.14	0.86	12	0.01	-495.00	5260.00	9490	20230601	-52.32	4005	20231031	12.98	5340	-15.26	20240111	4105	10.23	20240229	9490	-52.32	20230601	4005	12.98	20231031	0.55	N	148250	500	38 억	148226	N	N	30	N	00	N
57	20240422	090852	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4500	-85	5	-1.85	1945055	432	4.50	4500	4525	4500	5960	3210	4585	4502.44	2.01	288	4681	4632	4541	4492	4401	4657	4517	38	1375	500	3200	5	1	7391186	333	-9.09	0.86	12	0.01	-495.00	5260.00	9490	20230601	-52.58	4005	20231031	12.36	5340	-15.73	20240111	4105	9.62	20240229	9490	-52.58	20230601	4005	12.36	20231031	0.55	N	148250	500	38 억	148226	N	N	30	N	00	N
58	20240419	160813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4585	65	2	1.44	43208000	9606	19.19	4520	4590	4450	5870	3165	4520	4498.01	2.02	-1069	4930	4725	4620	4415	4310	4672	4362	38	1350	500	3160	5	1	7391186	339	-9.26	0.87	12	0.13	-495.00	5260.00	9490	20230601	-51.69	4005	20231031	14.48	5340	-14.14	20240111	4105	11.69	20240229	9490	-51.69	20230601	4005	14.48	20231031	0.60	N	148250	500	38 억	149291	N	N	30	N	00	N
59	20240419	150820	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4520	0	3	0.00	28265100	6295	12.58	4520	4590	4450	5870	3165	4520	4490.09	2.02	-899	4930	4725	4620	4415	4310	4672	4362	38	1350	500	3160	5	1	7391186	334	-9.13	0.86	12	0.09	-495.00	5260.00	9490	20230601	-52.37	4005	20231031	12.86	5340	-15.36	20240111	4105	10.11	20240229	9490	-52.37	20230601	4005	12.86	20231031	0.60	N	148250	500	38 억	149291	N	N	8	N	00	N
60	20240419	140812	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4530	10	2	0.22	26980550	6011	12.01	4520	4590	4450	5870	3165	4520	4488.53	2.02	-757	4930	4725	4620	4415	4310	4672	4362	38	1350	500	3160	5	1	7391186	335	-9.15	0.86	12	0.08	-495.00	5260.00	9490	20230601	-52.27	4005	20231031	13.11	5340	-15.17	20240111	4105	10.35	20240229	9490	-52.27	20230601	4005	13.11	20231031	0.60	N	148250	500	38 억	149291	N	N	8	N	00	N
61	20240419	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4530	10	2	0.22	26953365	6005	12.00	4520	4590	4450	5870	3165	4520	4488.49	2.02	-757	4930	4725	4620	4415	4310	4672	4362	38	1350	500	3160	5	1	7391186	335	-9.15	0.86	12	0.08	-495.00	5260.00	9490	20230601	-52.27	4005	20231031	13.11	5340	-15.17	20240111	4105	10.35	20240229	9490	-52.27	20230601	4005	13.11	20231031	0.60	N	148250	500	38 억	149291	N	N	8	N	00	N
62	20240419	120810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4535	15	2	0.33	24155925	5388	10.76	4520	4590	4450	5870	3165	4520	4483.28	2.02	-754	4930	4725	4620	4415	4310	4672	4362	38	1350	500	3160	5	1	7391186	335	-9.16	0.86	12	0.07	-495.00	5260.00	9490	20230601	-52.21	4005	20231031	13.23	5340	-15.07	20240111	4105	10.48	20240229	9490	-52.21	20230601	4005	13.23	20231031	0.60	N	148250	500	38 억	149291	N	N	8	N	00	N
63	20240419	110820	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4500	-20	5	-0.44	20458385	4566	9.12	4520	4590	4450	5870	3165	4520	4480.59	2.02	-317	4930	4725	4620	4415	4310	4672	4362	38	1350	500	3160	5	1	7391186	333	-9.09	0.86	12	0.06	-495.00	5260.00	9490	20230601	-52.58	4005	20231031	12.36	5340	-15.73	20240111	4105	9.62	20240229	9490	-52.58	20230601	4005	12.36	20231031	0.60	N	148250	500	38 억	149291	N	N	8	N	00	N
64	20240419	100817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4480	-40	5	-0.88	12795690	2848	5.69	4520	4590	4465	5870	3165	4520	4492.87	2.02	-210	4930	4725	4620	4415	4310	4672	4362	38	1350	500	3160	5	1	7391186	331	-9.05	0.85	12	0.04	-495.00	5260.00	9490	20230601	-52.79	4005	20231031	11.86	5340	-16.10	20240111	4105	9.14	20240229	9490	-52.79	20230601	4005	11.86	20231031	0.60	N	148250	500	38 억	149291	N	N	8	N	00	N
65	20240419	090809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4515	-5	5	-0.11	1865595	413	0.83	4520	4520	4510	5870	3165	4520	4517.18	2.02	-13	4930	4725	4620	4415	4310	4672	4362	38	1350	500	3160	5	1	7391186	334	-9.12	0.86	12	0.01	-495.00	5260.00	9490	20230601	-52.42	4005	20231031	12.73	5340	-15.45	20240111	4105	9.99	20240229	9490	-52.42	20230601	4005	12.73	20231031	0.60	N	148250	500	38 억	149291	N	N	8	N	00	N
66	20240418	160810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4520	-305	5	-6.32	221431005	47897	704.47	4825	4825	4515	6270	3380	4825	4623.66	2.01	274	4965	4895	4840	4770	4715	4867	4742	38	1445	500	3370	5	1	7391186	334	-9.13	0.86	12	0.65	-495.00	5260.00	9490	20230601	-52.37	4005	20231031	12.86	5340	-15.36	20240111	4105	10.11	20240229	9490	-52.37	20230601	4005	12.86	20231031	0.59	N	148250	500	38 억	148253	N	N	8	N	00	N
67	20240418	150809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4620	-205	5	-4.25	203566035	43950	646.42	4825	4825	4515	6270	3380	4825	4631.76	2.01	2814	4965	4895	4840	4770	4715	4867	4742	38	1445	500	3370	5	1	7391186	341	-9.33	0.88	12	0.59	-495.00	5260.00	9490	20230601	-51.32	4005	20231031	15.36	5340	-13.48	20240111	4105	12.55	20240229	9490	-51.32	20230601	4005	15.36	20231031	0.59	N	148250	500	38 억	148253	N	N	33	N	00	N
68	20240418	140815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4660	-165	5	-3.42	198125805	42779	629.20	4825	4825	4515	6270	3380	4825	4631.38	2.01	3285	4965	4895	4840	4770	4715	4867	4742	38	1445	500	3370	5	1	7391186	344	-9.41	0.89	12	0.58	-495.00	5260.00	9490	20230601	-50.90	4005	20231031	16.35	5340	-12.73	20240111	4105	13.52	20240229	9490	-50.90	20230601	4005	16.35	20231031	0.59	N	148250	500	38 억	148253	N	N	33	N	00	N
69	20240418	130809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4630	-195	5	-4.04	196615030	42454	624.42	4825	4825	4515	6270	3380	4825	4631.25	2.01	3264	4965	4895	4840	4770	4715	4867	4742	38	1445	500	3370	5	1	7391186	342	-9.35	0.88	12	0.57	-495.00	5260.00	9490	20230601	-51.21	4005	20231031	15.61	5340	-13.30	20240111	4105	12.79	20240229	9490	-51.21	20230601	4005	15.61	20231031	0.59	N	148250	500	38 억	148253	N	N	33	N	00	N
70	20240418	120808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4590	-235	5	-4.87	185167290	39983	588.07	4825	4825	4515	6270	3380	4825	4631.15	2.01	4209	4965	4895	4840	4770	4715	4867	4742	38	1445	500	3370	5	1	7391186	339	-9.27	0.87	12	0.54	-495.00	5260.00	9490	20230601	-51.63	4005	20231031	14.61	5340	-14.04	20240111	4105	11.81	20240229	9490	-51.63	20230601	4005	14.61	20231031	0.59	N	148250	500	38 억	148253	N	N	33	N	00	N
71	20240418	110810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4545	-280	5	-5.80	174142660	37566	552.52	4825	4825	4530	6270	3380	4825	4635.65	2.01	4613	4965	4895	4840	4770	4715	4867	4742	38	1445	500	3370	5	1	7391186	336	-9.18	0.86	12	0.51	-495.00	5260.00	9490	20230601	-52.11	4005	20231031	13.48	5340	-14.89	20240111	4105	10.72	20240229	9490	-52.11	20230601	4005	13.48	20231031	0.59	N	148250	500	38 억	148253	N	N	33	N	00	N
72	20240418	100811	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4650	-175	5	-3.63	87617915	18697	275.00	4825	4825	4650	6270	3380	4825	4686.20	2.01	3224	4965	4895	4840	4770	4715	4867	4742	38	1445	500	3370	5	1	7391186	344	-9.39	0.88	12	0.25	-495.00	5260.00	9490	20230601	-51.00	4005	20231031	16.10	5340	-12.92	20240111	4105	13.28	20240229	9490	-51.00	20230601	4005	16.10	20231031	0.59	N	148250	500	38 억	148253	N	N	33	N	00	N
73	20240418	090808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4680	-145	5	-3.01	14933365	3156	46.42	4825	4825	4680	6270	3380	4825	4731.74	2.01	1291	4965	4895	4840	4770	4715	4867	4742	38	1445	500	3370	5	1	7391186	346	-9.45	0.89	12	0.04	-495.00	5260.00	9490	20230601	-50.68	4005	20231031	16.85	5340	-12.36	20240111	4105	14.01	20240229	9490	-50.68	20230601	4005	16.85	20231031	0.59	N	148250	500	38 억	148253	N	N	33	N	00	N
74	20240417	160802	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4825	-75	5	-1.53	32796100	6799	39.27	4870	4910	4785	6370	3430	4900	4823.67	2.01	-201	5146	5022	4866	4742	4586	5085	4805	38	1470	500	3430	5	1	7391186	357	-9.75	0.92	12	0.09	-495.00	5260.00	9490	20230601	-49.16	4005	20231031	20.47	5340	-9.64	20240111	4105	17.54	20240229	9490	-49.16	20230601	4005	20.47	20231031	0.70	N	148250	500	38 억	148454	N	N	33	N	00	N
75	20240417	150817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4800	-100	5	-2.04	23718135	4916	28.39	4870	4910	4790	6370	3430	4900	4824.68	2.01	858	5146	5022	4866	4742	4586	5085	4805	38	1470	500	3430	5	1	7391186	355	-9.70	0.91	12	0.07	-495.00	5260.00	9490	20230601	-49.42	4005	20231031	19.85	5340	-10.11	20240111	4105	16.93	20240229	9490	-49.42	20230601	4005	19.85	20231031	0.70	N	148250	500	38 억	148454	N	N	56	N	00	N
76	20240417	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4800	-100	5	-2.04	19429915	4024	23.24	4870	4910	4800	6370	3430	4900	4828.51	2.01	1469	5146	5022	4866	4742	4586	5085	4805	38	1470	500	3430	5	1	7391186	355	-9.70	0.91	12	0.05	-495.00	5260.00	9490	20230601	-49.42	4005	20231031	19.85	5340	-10.11	20240111	4105	16.93	20240229	9490	-49.42	20230601	4005	19.85	20231031	0.70	N	148250	500	38 억	148454	N	N	56	N	00	N
77	20240417	130811	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4840	-60	5	-1.22	9644515	1987	11.48	4870	4910	4800	6370	3430	4900	4853.81	2.01	659	5146	5022	4866	4742	4586	5085	4805	38	1470	500	3430	5	1	7391186	358	-9.78	0.92	12	0.03	-495.00	5260.00	9490	20230601	-49.00	4005	20231031	20.85	5340	-9.36	20240111	4105	17.90	20240229	9490	-49.00	20230601	4005	20.85	20231031	0.70	N	148250	500	38 억	148454	N	N	56	N	00	N
78	20240417	120813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4855	-45	5	-0.92	9639675	1986	11.47	4870	4910	4800	6370	3430	4900	4853.81	2.01	659	5146	5022	4866	4742	4586	5085	4805	38	1470	500	3430	5	1	7391186	359	-9.81	0.92	12	0.03	-495.00	5260.00	9490	20230601	-48.84	4005	20231031	21.22	5340	-9.08	20240111	4105	18.27	20240229	9490	-48.84	20230601	4005	21.22	20231031	0.70	N	148250	500	38 억	148454	N	N	56	N	00	N
79	20240417	110815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4890	-10	5	-0.20	8873580	1827	10.55	4870	4910	4800	6370	3430	4900	4856.91	2.01	653	5146	5022	4866	4742	4586	5085	4805	38	1470	500	3430	5	1	7391186	361	-9.88	0.93	12	0.02	-495.00	5260.00	9490	20230601	-48.47	4005	20231031	22.10	5340	-8.43	20240111	4105	19.12	20240229	9490	-48.47	20230601	4005	22.10	20231031	0.70	N	148250	500	38 억	148454	N	N	56	N	00	N
80	20240417	100808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4890	-10	5	-0.20	4517675	927	5.35	4870	4910	4865	6370	3430	4900	4873.44	2.01	349	5146	5022	4866	4742	4586	5085	4805	38	1470	500	3430	5	1	7391186	361	-9.88	0.93	12	0.01	-495.00	5260.00	9490	20230601	-48.47	4005	20231031	22.10	5340	-8.43	20240111	4105	19.12	20240229	9490	-48.47	20230601	4005	22.10	20231031	0.70	N	148250	500	38 억	148454	N	N	56	N	00	N
81	20240417	090805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4870	-30	5	-0.61	1248590	256	1.48	4870	4910	4870	6370	3430	4900	4877.30	2.01	168	5146	5022	4866	4742	4586	5085	4805	38	1470	500	3430	5	1	7391186	360	-9.84	0.93	12	0.00	-495.00	5260.00	9490	20230601	-48.68	4005	20231031	21.60	5340	-8.80	20240111	4105	18.64	20240229	9490	-48.68	20230601	4005	21.60	20231031	0.70	N	148250	500	38 억	148454	N	N	56	N	00	N
82	20240416	160810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4900	10	2	0.20	83456890	17304	66.01	4870	4990	4710	6350	3425	4890	4822.98	2.02	-566	5096	4992	4896	4792	4696	4945	4745	38	1460	500	3420	5	1	7391186	362	-9.90	0.93	12	0.23	-495.00	5260.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	0.72	N	148250	500	38 억	149015	N	N	56	N	00	N
83	20240416	150808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4900	10	2	0.20	78329340	16258	62.02	4870	4990	4710	6350	3425	4890	4817.90	2.02	-52	5096	4992	4896	4792	4696	4945	4745	38	1460	500	3420	5	1	7391186	362	-9.90	0.93	12	0.22	-495.00	5260.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	0.72	N	148250	500	38 억	149015	N	N	71	N	00	N
84	20240416	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4865	-25	5	-0.51	58401640	12198	46.53	4870	4890	4710	6350	3425	4890	4787.80	2.02	-225	5096	4992	4896	4792	4696	4945	4745	38	1460	500	3420	5	1	7391186	360	-9.83	0.92	12	0.17	-495.00	5260.00	9490	20230601	-48.74	4005	20231031	21.47	5340	-8.90	20240111	4105	18.51	20240229	9490	-48.74	20230601	4005	21.47	20231031	0.72	N	148250	500	38 억	149015	N	N	71	N	00	N
85	20240416	130807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4865	-25	5	-0.51	50472925	10551	40.25	4870	4890	4710	6350	3425	4890	4783.71	2.02	-554	5096	4992	4896	4792	4696	4945	4745	38	1460	500	3420	5	1	7391186	360	-9.83	0.92	12	0.14	-495.00	5260.00	9490	20230601	-48.74	4005	20231031	21.47	5340	-8.90	20240111	4105	18.51	20240229	9490	-48.74	20230601	4005	21.47	20231031	0.72	N	148250	500	38 억	149015	N	N	71	N	00	N
86	20240416	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4875	-15	5	-0.31	49748980	10401	39.68	4870	4890	4710	6350	3425	4890	4783.10	2.02	-578	5096	4992	4896	4792	4696	4945	4745	38	1460	500	3420	5	1	7391186	360	-9.85	0.93	12	0.14	-495.00	5260.00	9490	20230601	-48.63	4005	20231031	21.72	5340	-8.71	20240111	4105	18.76	20240229	9490	-48.63	20230601	4005	21.72	20231031	0.72	N	148250	500	38 억	149015	N	N	71	N	00	N
87	20240416	110805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4795	-95	5	-1.94	19278890	4020	15.34	4870	4885	4770	6350	3425	4890	4795.74	2.02	-250	5096	4992	4896	4792	4696	4945	4745	38	1460	500	3420	5	1	7391186	354	-9.69	0.91	12	0.05	-495.00	5260.00	9490	20230601	-49.47	4005	20231031	19.73	5340	-10.21	20240111	4105	16.81	20240229	9490	-49.47	20230601	4005	19.73	20231031	0.72	N	148250	500	38 억	149015	N	N	71	N	00	N
88	20240416	100758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4790	-100	5	-2.04	11654340	2427	9.26	4870	4885	4790	6350	3425	4890	4801.95	2.02	85	5096	4992	4896	4792	4696	4945	4745	38	1460	500	3420	5	1	7391186	354	-9.68	0.91	12	0.03	-495.00	5260.00	9490	20230601	-49.53	4005	20231031	19.60	5340	-10.30	20240111	4105	16.69	20240229	9490	-49.53	20230601	4005	19.60	20231031	0.72	N	148250	500	38 억	149015	N	N	71	N	00	N
89	20240416	090758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4805	-85	5	-1.74	1407250	293	1.12	4870	4870	4800	6350	3425	4890	4802.90	2.02	-1	5096	4992	4896	4792	4696	4945	4745	38	1460	500	3420	5	1	7391186	355	-9.71	0.91	12	0.00	-495.00	5260.00	9490	20230601	-49.37	4005	20231031	19.98	5340	-10.02	20240111	4105	17.05	20240229	9490	-49.37	20230601	4005	19.98	20231031	0.72	N	148250	500	38 억	149015	N	N	71	N	00	N
90	20240415	160756	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4890	-120	5	-2.40	127546870	26213	80.01	5000	5000	4800	6510	3510	5010	4865.41	2.02	-584	5130	5070	4970	4910	4810	5100	4940	38	1500	500	3500	5	1	7391186	361	-9.88	0.93	12	0.35	-495.00	5260.00	9490	20230601	-48.47	4005	20231031	22.10	5340	-8.43	20240111	4105	19.12	20240229	9490	-48.47	20230601	4005	22.10	20231031	0.76	N	148250	500	38 억	149605	N	N	71	N	00	N
91	20240415	150801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4880	-130	5	-2.59	111657220	22951	70.05	5000	5000	4800	6510	3510	5010	4865.03	2.02	-394	5130	5070	4970	4910	4810	5100	4940	38	1500	500	3500	5	1	7391186	361	-9.86	0.93	12	0.31	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.76	N	148250	500	38 억	149605	N	N	234	N	00	N
92	20240415	140754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4890	-120	5	-2.40	104110860	21405	65.33	5000	5000	4800	6510	3510	5010	4863.86	2.02	132	5130	5070	4970	4910	4810	5100	4940	38	1500	500	3500	5	1	7391186	361	-9.88	0.93	12	0.29	-495.00	5260.00	9490	20230601	-48.47	4005	20231031	22.10	5340	-8.43	20240111	4105	19.12	20240229	9490	-48.47	20230601	4005	22.10	20231031	0.76	N	148250	500	38 억	149605	N	N	234	N	00	N
93	20240415	130746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4890	-120	5	-2.40	56743410	11618	35.46	5000	5000	4850	6510	3510	5010	4884.09	2.02	-343	5130	5070	4970	4910	4810	5100	4940	38	1500	500	3500	5	1	7391186	361	-9.88	0.93	12	0.16	-495.00	5260.00	9490	20230601	-48.47	4005	20231031	22.10	5340	-8.43	20240111	4105	19.12	20240229	9490	-48.47	20230601	4005	22.10	20231031	0.76	N	148250	500	38 억	149605	N	N	234	N	00	N
94	20240415	120800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4895	-115	5	-2.30	55095985	11282	34.44	5000	5000	4850	6510	3510	5010	4883.53	2.02	-322	5130	5070	4970	4910	4810	5100	4940	38	1500	500	3500	5	1	7391186	362	-9.89	0.93	12	0.15	-495.00	5260.00	9490	20230601	-48.42	4005	20231031	22.22	5340	-8.33	20240111	4105	19.24	20240229	9490	-48.42	20230601	4005	22.22	20231031	0.76	N	148250	500	38 억	149605	N	N	234	N	00	N
95	20240415	110800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4910	-100	5	-2.00	53796075	11017	33.63	5000	5000	4850	6510	3510	5010	4883.01	2.02	-379	5130	5070	4970	4910	4810	5100	4940	38	1500	500	3500	5	1	7391186	363	-9.92	0.93	12	0.15	-495.00	5260.00	9490	20230601	-48.26	4005	20231031	22.60	5340	-8.05	20240111	4105	19.61	20240229	9490	-48.26	20230601	4005	22.60	20231031	0.76	N	148250	500	38 억	149605	N	N	234	N	00	N
96	20240415	100754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4925	-85	5	-1.70	36233475	7409	22.61	5000	5000	4875	6510	3510	5010	4890.47	2.02	275	5130	5070	4970	4910	4810	5100	4940	38	1500	500	3500	5	1	7391186	364	-9.95	0.94	12	0.10	-495.00	5260.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	0.76	N	148250	500	38 억	149605	N	N	234	N	00	N
97	20240415	090800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4880	-130	5	-2.59	7131005	1454	4.44	5000	5000	4880	6510	3510	5010	4904.41	2.02	407	5130	5070	4970	4910	4810	5100	4940	38	1500	500	3500	5	1	7391186	361	-9.86	0.93	12	0.02	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.76	N	148250	500	38 억	149605	N	N	234	N	00	N
98	20240412	160754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5010	105	2	2.14	163241680	32732	407.52	4980	5030	4870	6370	3435	4905	4987.21	2.01	808	4995	4950	4895	4850	4795	4922	4822	38	1465	500	3430	10	1	7391186	370	-10.12	0.95	12	0.44	-495.00	5260.00	9490	20230601	-47.21	4005	20231031	25.09	5340	-6.18	20240111	4105	22.05	20240229	9490	-47.21	20230601	4005	25.09	20231031	0.76	N	148250	500	38 억	148797	N	N	234	N	00	N
99	20240412	150757	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5000	95	2	1.94	145178170	29127	362.64	4980	5030	4870	6370	3435	4905	4984.32	2.01	827	4995	4950	4895	4850	4795	4922	4822	38	1465	500	3430	10	1	7391186	370	-10.10	0.95	12	0.39	-495.00	5260.00	9490	20230601	-47.31	4005	20231031	24.84	5340	-6.37	20240111	4105	21.80	20240229	9490	-47.31	20230601	4005	24.84	20231031	0.76	N	148250	500	38 억	148797	N	N	27	N	00	N
100	20240412	140754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5010	105	2	2.14	120817520	24255	301.98	4980	5030	4870	6370	3435	4905	4981.14	2.01	809	4995	4950	4895	4850	4795	4922	4822	38	1465	500	3430	10	1	7391186	370	-10.12	0.95	12	0.33	-495.00	5260.00	9490	20230601	-47.21	4005	20231031	25.09	5340	-6.18	20240111	4105	22.05	20240229	9490	-47.21	20230601	4005	25.09	20231031	0.76	N	148250	500	38 억	148797	N	N	27	N	00	N
101	20240412	130746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4970	65	2	1.33	25380405	5161	64.26	4980	4980	4870	6370	3435	4905	4917.73	2.01	-687	4995	4950	4895	4850	4795	4922	4822	38	1465	500	3430	5	1	7391186	367	-10.04	0.94	12	0.07	-495.00	5260.00	9490	20230601	-47.63	4005	20231031	24.09	5340	-6.93	20240111	4105	21.07	20240229	9490	-47.63	20230601	4005	24.09	20231031	0.76	N	148250	500	38 억	148797	N	N	27	N	00	N
102	20240412	120752	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4890	-15	5	-0.31	12762585	2604	32.42	4980	4980	4870	6370	3435	4905	4901.15	2.01	-400	4995	4950	4895	4850	4795	4922	4822	38	1465	500	3430	5	1	7391186	361	-9.88	0.93	12	0.04	-495.00	5260.00	9490	20230601	-48.47	4005	20231031	22.10	5340	-8.43	20240111	4105	19.12	20240229	9490	-48.47	20230601	4005	22.10	20231031	0.76	N	148250	500	38 억	148797	N	N	27	N	00	N
103	20240412	110749	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4870	-35	5	-0.71	10488005	2139	26.63	4980	4980	4870	6370	3435	4905	4903.23	2.01	-313	4995	4950	4895	4850	4795	4922	4822	38	1465	500	3430	5	1	7391186	360	-9.84	0.93	12	0.03	-495.00	5260.00	9490	20230601	-48.68	4005	20231031	21.60	5340	-8.80	20240111	4105	18.64	20240229	9490	-48.68	20230601	4005	21.60	20231031	0.76	N	148250	500	38 억	148797	N	N	27	N	00	N
104	20240412	100751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4930	25	2	0.51	4186920	852	10.61	4980	4980	4880	6370	3435	4905	4914.23	2.01	-191	4995	4950	4895	4850	4795	4922	4822	38	1465	500	3430	5	1	7391186	364	-9.96	0.94	12	0.01	-495.00	5260.00	9490	20230601	-48.05	4005	20231031	23.10	5340	-7.68	20240111	4105	20.10	20240229	9490	-48.05	20230601	4005	23.10	20231031	0.76	N	148250	500	38 억	148797	N	N	27	N	00	N
105	20240412	090751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4880	-25	5	-0.51	2586305	526	6.55	4980	4980	4880	6370	3435	4905	4916.93	2.01	-77	4995	4950	4895	4850	4795	4922	4822	38	1465	500	3430	5	1	7391186	361	-9.86	0.93	12	0.01	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.76	N	148250	500	38 억	148797	N	N	27	N	00	N
106	20240411	160745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4905	5	2	0.10	39183470	8032	23.53	4920	4940	4840	6370	3430	4900	4878.42	1.99	2514	5113	5006	4818	4711	4523	5060	4765	38	1470	500	3430	5	1	7391186	363	-9.91	0.93	12	0.11	-495.00	5260.00	9490	20230601	-48.31	4005	20231031	22.47	5340	-8.15	20240111	4105	19.49	20240229	9490	-48.31	20230601	4005	22.47	20231031	0.89	N	148250	500	38 억	146736	N	N	27	N	00	N
107	20240411	150753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4915	15	2	0.31	39070570	8009	23.47	4920	4940	4840	6370	3430	4900	4878.33	1.99	2522	5113	5006	4818	4711	4523	5060	4765	38	1470	500	3430	5	1	7391186	363	-9.93	0.93	12	0.11	-495.00	5260.00	9490	20230601	-48.21	4005	20231031	22.72	5340	-7.96	20240111	4105	19.73	20240229	9490	-48.21	20230601	4005	22.72	20231031	0.89	N	148250	500	38 억	146736	N	N	13	N	00	N
108	20240411	140748	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4910	10	2	0.20	35940110	7372	21.60	4920	4940	4840	6370	3430	4900	4875.22	1.99	2309	5113	5006	4818	4711	4523	5060	4765	38	1470	500	3430	5	1	7391186	363	-9.92	0.93	12	0.10	-495.00	5260.00	9490	20230601	-48.26	4005	20231031	22.60	5340	-8.05	20240111	4105	19.61	20240229	9490	-48.26	20230601	4005	22.60	20231031	0.89	N	148250	500	38 억	146736	N	N	13	N	00	N
109	20240411	130739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4890	-10	5	-0.20	32213675	6615	19.38	4920	4935	4840	6370	3430	4900	4869.79	1.99	2286	5113	5006	4818	4711	4523	5060	4765	38	1470	500	3430	5	1	7391186	361	-9.88	0.93	12	0.09	-495.00	5260.00	9490	20230601	-48.47	4005	20231031	22.10	5340	-8.43	20240111	4105	19.12	20240229	9490	-48.47	20230601	4005	22.10	20231031	0.89	N	148250	500	38 억	146736	N	N	13	N	00	N
110	20240411	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4900	0	3	0.00	30312595	6226	18.24	4920	4935	4840	6370	3430	4900	4868.71	1.99	2406	5113	5006	4818	4711	4523	5060	4765	38	1470	500	3430	5	1	7391186	362	-9.90	0.93	12	0.08	-495.00	5260.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	0.89	N	148250	500	38 억	146736	N	N	13	N	00	N
111	20240411	110743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4900	0	3	0.00	25393465	5224	15.31	4920	4920	4840	6370	3430	4900	4860.92	1.99	2436	5113	5006	4818	4711	4523	5060	4765	38	1470	500	3430	5	1	7391186	362	-9.90	0.93	12	0.07	-495.00	5260.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	0.89	N	148250	500	38 억	146736	N	N	13	N	00	N
112	20240411	100749	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4900	0	3	0.00	17847780	3676	10.77	4920	4920	4845	6370	3430	4900	4855.22	1.99	2359	5113	5006	4818	4711	4523	5060	4765	38	1470	500	3430	5	1	7391186	362	-9.90	0.93	12	0.05	-495.00	5260.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	0.89	N	148250	500	38 억	146736	N	N	13	N	00	N
113	20240411	090747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4880	-20	5	-0.41	747315	153	0.45	4920	4920	4880	6370	3430	4900	4884.41	1.99	45	5113	5006	4818	4711	4523	5060	4765	38	1470	500	3430	5	1	7391186	361	-9.86	0.93	12	0.00	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.89	N	148250	500	38 억	146736	N	N	13	N	00	N
114	20240409	160734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4900	210	2	4.48	164964905	34074	109.29	4630	4925	4630	6090	3285	4690	4841.37	1.93	3065	4820	4755	4700	4635	4580	4727	4607	38	1400	500	3280	5	1	7391186	362	-9.90	0.93	12	0.46	-495.00	5260.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	0.96	N	148250	500	38 억	142764	N	N	13	N	00	N
115	20240409	150740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4900	210	2	4.48	147220910	30437	97.62	4630	4925	4630	6090	3285	4690	4836.91	1.93	2810	4820	4755	4700	4635	4580	4727	4607	38	1400	500	3280	5	1	7391186	362	-9.90	0.93	12	0.41	-495.00	5260.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	0.96	N	148250	500	38 억	142764	N	N	51	N	00	N
116	20240409	140744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4880	190	2	4.05	110276880	22895	73.43	4630	4925	4630	6090	3285	4690	4816.64	1.93	1357	4820	4755	4700	4635	4580	4727	4607	38	1400	500	3280	5	1	7391186	361	-9.86	0.93	12	0.31	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.96	N	148250	500	38 억	142764	N	N	51	N	00	N
117	20240409	130737	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4885	195	2	4.16	95215985	19806	63.53	4630	4925	4630	6090	3285	4690	4807.43	1.93	712	4820	4755	4700	4635	4580	4727	4607	38	1400	500	3280	5	1	7391186	361	-9.87	0.93	12	0.27	-495.00	5260.00	9490	20230601	-48.52	4005	20231031	21.97	5340	-8.52	20240111	4105	19.00	20240229	9490	-48.52	20230601	4005	21.97	20231031	0.96	N	148250	500	38 억	142764	N	N	51	N	00	N
118	20240409	120739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4880	190	2	4.05	64134415	13462	43.18	4630	4900	4630	6090	3285	4690	4764.11	1.93	110	4820	4755	4700	4635	4580	4727	4607	38	1400	500	3280	5	1	7391186	361	-9.86	0.93	12	0.18	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.96	N	148250	500	38 억	142764	N	N	51	N	00	N
119	20240409	110739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4740	50	2	1.07	18278840	3897	12.50	4630	4760	4630	6090	3285	4690	4690.49	1.93	-53	4820	4755	4700	4635	4580	4727	4607	38	1400	500	3280	5	1	7391186	350	-9.58	0.90	12	0.05	-495.00	5260.00	9490	20230601	-50.05	4005	20231031	18.35	5340	-11.24	20240111	4105	15.47	20240229	9490	-50.05	20230601	4005	18.35	20231031	0.96	N	148250	500	38 억	142764	N	N	51	N	00	N
120	20240409	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4710	20	2	0.43	16002865	3415	10.95	4630	4760	4630	6090	3285	4690	4686.05	1.93	-53	4820	4755	4700	4635	4580	4727	4607	38	1400	500	3280	5	1	7391186	348	-9.52	0.90	12	0.05	-495.00	5260.00	9490	20230601	-50.37	4005	20231031	17.60	5340	-11.80	20240111	4105	14.74	20240229	9490	-50.37	20230601	4005	17.60	20231031	0.96	N	148250	500	38 억	142764	N	N	51	N	00	N
121	20240409	090747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4635	-55	5	-1.17	310290	67	0.21	4630	4635	4630	6090	3285	4690	4631.19	1.93	-4	4820	4755	4700	4635	4580	4727	4607	38	1400	500	3280	5	1	7391186	343	-9.36	0.88	12	0.00	-495.00	5260.00	9490	20230601	-51.16	4005	20231031	15.73	5340	-13.20	20240111	4105	12.91	20240229	9490	-51.16	20230601	4005	15.73	20231031	0.96	N	148250	500	38 억	142764	N	N	51	N	00	N
122	20240408	160732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4690	-110	5	-2.29	145973560	31176	191.01	4765	4765	4645	6240	3360	4800	4682.24	1.92	708	4933	4866	4783	4716	4633	4825	4675	38	1440	500	3360	5	1	7391186	347	-9.47	0.89	12	0.42	-495.00	5260.00	9490	20230601	-50.58	4005	20231031	17.10	5340	-12.17	20240111	4105	14.25	20240229	9490	-50.58	20230601	4005	17.10	20231031	0.96	N	148250	500	38 억	142056	N	N	51	N	00	N
123	20240408	150738	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4725	-75	5	-1.56	119374820	25508	156.28	4765	4765	4645	6240	3360	4800	4679.90	1.92	1158	4933	4866	4783	4716	4633	4825	4675	38	1440	500	3360	5	1	7391186	349	-9.55	0.90	12	0.35	-495.00	5260.00	9490	20230601	-50.21	4005	20231031	17.98	5340	-11.52	20240111	4105	15.10	20240229	9490	-50.21	20230601	4005	17.98	20231031	0.96	N	148250	500	38 억	142056	N	N	119	N	00	N
124	20240408	140739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4685	-115	5	-2.40	102399015	21916	134.27	4765	4765	4645	6240	3360	4800	4672.34	1.92	1348	4933	4866	4783	4716	4633	4825	4675	38	1440	500	3360	5	1	7391186	346	-9.46	0.89	12	0.30	-495.00	5260.00	9490	20230601	-50.63	4005	20231031	16.98	5340	-12.27	20240111	4105	14.13	20240229	9490	-50.63	20230601	4005	16.98	20231031	0.96	N	148250	500	38 억	142056	N	N	119	N	00	N
125	20240408	130734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4695	-105	5	-2.19	72899805	15583	95.47	4765	4765	4650	6240	3360	4800	4678.16	1.92	1690	4933	4866	4783	4716	4633	4825	4675	38	1440	500	3360	5	1	7391186	347	-9.48	0.89	12	0.21	-495.00	5260.00	9490	20230601	-50.53	4005	20231031	17.23	5340	-12.08	20240111	4105	14.37	20240229	9490	-50.53	20230601	4005	17.23	20231031	0.96	N	148250	500	38 억	142056	N	N	119	N	00	N
126	20240408	120739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4700	-100	5	-2.08	70105500	14985	91.81	4765	4765	4650	6240	3360	4800	4678.38	1.92	1584	4933	4866	4783	4716	4633	4825	4675	38	1440	500	3360	5	1	7391186	347	-9.49	0.89	12	0.20	-495.00	5260.00	9490	20230601	-50.47	4005	20231031	17.35	5340	-11.99	20240111	4105	14.49	20240229	9490	-50.47	20230601	4005	17.35	20231031	0.96	N	148250	500	38 억	142056	N	N	119	N	00	N
127	20240408	110740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4680	-120	5	-2.50	60419330	12915	79.13	4765	4765	4650	6240	3360	4800	4678.23	1.92	2426	4933	4866	4783	4716	4633	4825	4675	38	1440	500	3360	5	1	7391186	346	-9.45	0.89	12	0.17	-495.00	5260.00	9490	20230601	-50.68	4005	20231031	16.85	5340	-12.36	20240111	4105	14.01	20240229	9490	-50.68	20230601	4005	16.85	20231031	0.96	N	148250	500	38 억	142056	N	N	119	N	00	N
128	20240408	100730	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4660	-140	5	-2.92	58949835	12601	77.20	4765	4765	4650	6240	3360	4800	4678.19	1.92	2424	4933	4866	4783	4716	4633	4825	4675	38	1440	500	3360	5	1	7391186	344	-9.41	0.89	12	0.17	-495.00	5260.00	9490	20230601	-50.90	4005	20231031	16.35	5340	-12.73	20240111	4105	13.52	20240229	9490	-50.90	20230601	4005	16.35	20231031	0.96	N	148250	500	38 억	142056	N	N	119	N	00	N
129	20240408	090739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4765	-35	5	-0.73	57180	12	0.07	4765	4765	4765	6240	3360	4800	4765.00	1.92	0	4933	4866	4783	4716	4633	4825	4675	38	1440	500	3360	5	1	7391186	352	-9.63	0.91	12	0.00	-495.00	5260.00	9490	20230601	-49.79	4005	20231031	18.98	5340	-10.77	20240111	4105	16.08	20240229	9490	-49.79	20230601	4005	18.98	20231031	0.96	N	148250	500	38 억	142056	N	N	119	N	00	N
130	20240405	160738	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4800	-40	5	-0.83	77600910	16302	32.78	4840	4850	4700	6290	3390	4840	4760.21	1.93	-660	5216	5027	4811	4622	4406	5122	4717	38	1450	500	3380	5	1	7391186	355	-9.70	0.91	12	0.22	-495.00	5260.00	9490	20230601	-49.42	4005	20231031	19.85	5340	-10.11	20240111	4105	16.93	20240229	9490	-49.42	20230601	4005	19.85	20231031	0.97	N	148250	500	38 억	142694	N	N	119	N	00	N
131	20240405	150733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4780	-60	5	-1.24	62548095	13150	26.44	4840	4850	4700	6290	3390	4840	4756.51	1.93	-482	5216	5027	4811	4622	4406	5122	4717	38	1450	500	3380	5	1	7391186	353	-9.66	0.91	12	0.18	-495.00	5260.00	9490	20230601	-49.63	4005	20231031	19.35	5340	-10.49	20240111	4105	16.44	20240229	9490	-49.63	20230601	4005	19.35	20231031	0.97	N	148250	500	38 억	142694	N	N	137	N	00	N
132	20240405	140733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4810	-30	5	-0.62	36397850	7616	15.32	4840	4850	4700	6290	3390	4840	4779.13	1.93	-247	5216	5027	4811	4622	4406	5122	4717	38	1450	500	3380	5	1	7391186	356	-9.72	0.91	12	0.10	-495.00	5260.00	9490	20230601	-49.32	4005	20231031	20.10	5340	-9.93	20240111	4105	17.17	20240229	9490	-49.32	20230601	4005	20.10	20231031	0.97	N	148250	500	38 억	142694	N	N	137	N	00	N
133	20240405	130731	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4780	-60	5	-1.24	34268230	7171	14.42	4840	4850	4700	6290	3390	4840	4778.72	1.93	-238	5216	5027	4811	4622	4406	5122	4717	38	1450	500	3380	5	1	7391186	353	-9.66	0.91	12	0.10	-495.00	5260.00	9490	20230601	-49.63	4005	20231031	19.35	5340	-10.49	20240111	4105	16.44	20240229	9490	-49.63	20230601	4005	19.35	20231031	0.97	N	148250	500	38 억	142694	N	N	137	N	00	N
134	20240405	120731	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4785	-55	5	-1.14	31357430	6563	13.20	4840	4850	4700	6290	3390	4840	4777.91	1.93	-166	5216	5027	4811	4622	4406	5122	4717	38	1450	500	3380	5	1	7391186	354	-9.67	0.91	12	0.09	-495.00	5260.00	9490	20230601	-49.58	4005	20231031	19.48	5340	-10.39	20240111	4105	16.57	20240229	9490	-49.58	20230601	4005	19.48	20231031	0.97	N	148250	500	38 억	142694	N	N	137	N	00	N
135	20240405	110737	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4765	-75	5	-1.55	27131625	5680	11.42	4840	4850	4700	6290	3390	4840	4776.69	1.93	24	5216	5027	4811	4622	4406	5122	4717	38	1450	500	3380	5	1	7391186	352	-9.63	0.91	12	0.08	-495.00	5260.00	9490	20230601	-49.79	4005	20231031	18.98	5340	-10.77	20240111	4105	16.08	20240229	9490	-49.79	20230601	4005	18.98	20231031	0.97	N	148250	500	38 억	142694	N	N	137	N	00	N
136	20240405	100634	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4790	-50	5	-1.03	20956635	4396	8.84	4840	4840	4700	6290	3390	4840	4767.21	1.93	-115	5216	5027	4811	4622	4406	5122	4717	38	1450	500	3380	5	1	7391186	354	-9.68	0.91	12	0.06	-495.00	5260.00	9490	20230601	-49.53	4005	20231031	19.60	5340	-10.30	20240111	4105	16.69	20240229	9490	-49.53	20230601	4005	19.60	20231031	0.97	N	148250	500	38 억	142694	N	N	137	N	00	N
137	20240405	090724	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4700	-140	5	-2.89	9524085	1999	4.02	4840	4840	4700	6290	3390	4840	4764.42	1.93	-22	5216	5027	4811	4622	4406	5122	4717	38	1450	500	3380	5	1	7391186	347	-9.49	0.89	12	0.03	-495.00	5260.00	9490	20230601	-50.47	4005	20231031	17.35	5340	-11.99	20240111	4105	14.49	20240229	9490	-50.47	20230601	4005	17.35	20231031	0.97	N	148250	500	38 억	142694	N	N	137	N	00	N
138	20240404	160722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4840	75	2	1.57	237055385	49728	678.32	4750	5000	4595	6190	3340	4765	4767.04	1.95	-1252	4885	4825	4755	4695	4625	4830	4700	38	1425	500	3330	5	1	7391186	358	-9.78	0.92	12	0.67	-495.00	5260.00	9490	20230601	-49.00	4005	20231031	20.85	5340	-9.36	20240111	4105	17.90	20240229	9490	-49.00	20230601	4005	20.85	20231031	0.96	N	148250	500	38 억	143946	N	N	137	N	00	N
139	20240404	150720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4810	45	2	0.94	228442415	47944	653.99	4750	5000	4595	6190	3340	4765	4764.78	1.95	-906	4885	4825	4755	4695	4625	4830	4700	38	1425	500	3330	5	1	7391186	356	-9.72	0.91	12	0.65	-495.00	5260.00	9490	20230601	-49.32	4005	20231031	20.10	5340	-9.93	20240111	4105	17.17	20240229	9490	-49.32	20230601	4005	20.10	20231031	0.96	N	148250	500	38 억	143946	N	N	78	N	00	N
140	20240404	140723	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4685	-80	5	-1.68	107751155	23221	316.75	4750	4750	4595	6190	3340	4765	4640.25	1.95	2017	4885	4825	4755	4695	4625	4830	4700	38	1425	500	3330	5	1	7391186	346	-9.46	0.89	12	0.31	-495.00	5260.00	9490	20230601	-50.63	4005	20231031	16.98	5340	-12.27	20240111	4105	14.13	20240229	9490	-50.63	20230601	4005	16.98	20231031	0.96	N	148250	500	38 억	143946	N	N	78	N	00	N
141	20240404	130715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4605	-160	5	-3.36	88860655	19157	261.31	4750	4750	4595	6190	3340	4765	4638.55	1.95	1640	4885	4825	4755	4695	4625	4830	4700	38	1425	500	3330	5	1	7391186	340	-9.30	0.88	12	0.26	-495.00	5260.00	9490	20230601	-51.48	4005	20231031	14.98	5340	-13.76	20240111	4105	12.18	20240229	9490	-51.48	20230601	4005	14.98	20231031	0.96	N	148250	500	38 억	143946	N	N	78	N	00	N
142	20240404	120721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4620	-145	5	-3.04	73179270	15752	214.87	4750	4750	4620	6190	3340	4765	4645.71	1.95	1748	4885	4825	4755	4695	4625	4830	4700	38	1425	500	3330	5	1	7391186	341	-9.33	0.88	12	0.21	-495.00	5260.00	9490	20230601	-51.32	4005	20231031	15.36	5340	-13.48	20240111	4105	12.55	20240229	9490	-51.32	20230601	4005	15.36	20231031	0.96	N	148250	500	38 억	143946	N	N	78	N	00	N
143	20240404	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4650	-115	5	-2.41	50456795	10847	147.96	4750	4750	4635	6190	3340	4765	4651.68	1.95	1591	4885	4825	4755	4695	4625	4830	4700	38	1425	500	3330	5	1	7391186	344	-9.39	0.88	12	0.15	-495.00	5260.00	9490	20230601	-51.00	4005	20231031	16.10	5340	-12.92	20240111	4105	13.28	20240229	9490	-51.00	20230601	4005	16.10	20231031	0.96	N	148250	500	38 억	143946	N	N	78	N	00	N
144	20240404	100722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4645	-120	5	-2.52	27630550	5935	80.96	4750	4750	4635	6190	3340	4765	4655.53	1.95	1502	4885	4825	4755	4695	4625	4830	4700	38	1425	500	3330	5	1	7391186	343	-9.38	0.88	12	0.08	-495.00	5260.00	9490	20230601	-51.05	4005	20231031	15.98	5340	-13.01	20240111	4105	13.15	20240229	9490	-51.05	20230601	4005	15.98	20231031	0.96	N	148250	500	38 억	143946	N	N	78	N	00	N
145	20240404	090722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4675	-90	5	-1.89	2604105	552	7.53	4750	4750	4650	6190	3340	4765	4717.58	1.95	-34	4885	4825	4755	4695	4625	4830	4700	38	1425	500	3330	5	1	7391186	346	-9.44	0.89	12	0.01	-495.00	5260.00	9490	20230601	-50.74	4005	20231031	16.73	5340	-12.45	20240111	4105	13.89	20240229	9490	-50.74	20230601	4005	16.73	20231031	0.96	N	148250	500	38 억	143946	N	N	78	N	00	N
146	20240403	160721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4765	0	3	0.00	34750195	7331	129.00	4765	4815	4685	6190	3340	4765	4740.17	1.96	-1110	4851	4807	4746	4702	4641	4830	4725	38	1425	500	3330	5	1	7391186	352	-9.63	0.91	12	0.10	-495.00	5260.00	9490	20230601	-49.79	4005	20231031	18.98	5340	-10.77	20240111	4105	16.08	20240229	9490	-49.79	20230601	4005	18.98	20231031	0.96	N	148250	500	38 억	145035	N	N	78	N	00	N
147	20240403	150720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4730	-35	5	-0.73	22709475	4796	84.39	4765	4815	4685	6190	3340	4765	4735.09	1.96	-545	4851	4807	4746	4702	4641	4830	4725	38	1425	500	3330	5	1	7391186	350	-9.56	0.90	12	0.06	-495.00	5260.00	9490	20230601	-50.16	4005	20231031	18.10	5340	-11.42	20240111	4105	15.23	20240229	9490	-50.16	20230601	4005	18.10	20231031	0.96	N	148250	500	38 억	145035	N	N	348	N	00	N
148	20240403	140714	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4730	-35	5	-0.73	19777250	4172	73.41	4765	4815	4685	6190	3340	4765	4740.47	1.96	-545	4851	4807	4746	4702	4641	4830	4725	38	1425	500	3330	5	1	7391186	350	-9.56	0.90	12	0.06	-495.00	5260.00	9490	20230601	-50.16	4005	20231031	18.10	5340	-11.42	20240111	4105	15.23	20240229	9490	-50.16	20230601	4005	18.10	20231031	0.96	N	148250	500	38 억	145035	N	N	348	N	00	N
149	20240403	130713	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4725	-40	5	-0.84	17512095	3690	64.93	4765	4815	4685	6190	3340	4765	4745.83	1.96	-545	4851	4807	4746	4702	4641	4830	4725	38	1425	500	3330	5	1	7391186	349	-9.55	0.90	12	0.05	-495.00	5260.00	9490	20230601	-50.21	4005	20231031	17.98	5340	-11.52	20240111	4105	15.10	20240229	9490	-50.21	20230601	4005	17.98	20231031	0.96	N	148250	500	38 억	145035	N	N	348	N	00	N
150	20240403	120713	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4715	-50	5	-1.05	16837625	3547	62.41	4765	4815	4685	6190	3340	4765	4747.00	1.96	-545	4851	4807	4746	4702	4641	4830	4725	38	1425	500	3330	5	1	7391186	348	-9.53	0.90	12	0.05	-495.00	5260.00	9490	20230601	-50.32	4005	20231031	17.73	5340	-11.70	20240111	4105	14.86	20240229	9490	-50.32	20230601	4005	17.73	20231031	0.96	N	148250	500	38 억	145035	N	N	348	N	00	N
151	20240403	110717	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4715	-50	5	-1.05	10705500	2254	39.66	4765	4815	4685	6190	3340	4765	4749.56	1.96	-457	4851	4807	4746	4702	4641	4830	4725	38	1425	500	3330	5	1	7391186	348	-9.53	0.90	12	0.03	-495.00	5260.00	9490	20230601	-50.32	4005	20231031	17.73	5340	-11.70	20240111	4105	14.86	20240229	9490	-50.32	20230601	4005	17.73	20231031	0.96	N	148250	500	38 억	145035	N	N	348	N	00	N
152	20240403	100716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4715	-50	5	-1.05	7559025	1589	27.96	4765	4815	4685	6190	3340	4765	4757.10	1.96	-564	4851	4807	4746	4702	4641	4830	4725	38	1425	500	3330	5	1	7391186	348	-9.53	0.90	12	0.02	-495.00	5260.00	9490	20230601	-50.32	4005	20231031	17.73	5340	-11.70	20240111	4105	14.86	20240229	9490	-50.32	20230601	4005	17.73	20231031	0.96	N	148250	500	38 억	145035	N	N	348	N	00	N
153	20240403	090716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4810	45	2	0.94	4383105	923	16.24	4765	4810	4715	6190	3340	4765	4748.76	1.96	-164	4851	4807	4746	4702	4641	4830	4725	38	1425	500	3330	5	1	7391186	356	-9.72	0.91	12	0.01	-495.00	5260.00	9490	20230601	-49.32	4005	20231031	20.10	5340	-9.93	20240111	4105	17.17	20240229	9490	-49.32	20230601	4005	20.10	20231031	0.96	N	148250	500	38 억	145035	N	N	348	N	00	N
154	20240402	160705	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4765	20	2	0.42	26880520	5683	39.66	4745	4790	4685	6160	3325	4745	4729.99	1.96	505	4901	4822	4761	4682	4621	4792	4652	38	1415	500	3320	5	1	7391186	352	-9.63	0.91	12	0.08	-495.00	5260.00	9490	20230601	-49.79	4005	20231031	18.98	5340	-10.77	20240111	4105	16.08	20240229	9490	-49.79	20230601	4005	18.98	20231031	0.99	N	148250	500	38 억	144551	N	N	348	N	00	N
155	20240402	150712	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4780	35	2	0.74	22714480	4809	33.56	4745	4780	4685	6160	3325	4745	4723.33	1.96	665	4901	4822	4761	4682	4621	4792	4652	38	1415	500	3320	5	1	7391186	353	-9.66	0.91	12	0.07	-495.00	5260.00	9490	20230601	-49.63	4005	20231031	19.35	5340	-10.49	20240111	4105	16.44	20240229	9490	-49.63	20230601	4005	19.35	20231031	0.99	N	148250	500	38 억	144551	N	N	158	N	00	N
156	20240402	140715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4745	0	3	0.00	19969955	4231	29.53	4745	4760	4685	6160	3325	4745	4719.91	1.96	673	4901	4822	4761	4682	4621	4792	4652	38	1415	500	3320	5	1	7391186	351	-9.59	0.90	12	0.06	-495.00	5260.00	9490	20230601	-50.00	4005	20231031	18.48	5340	-11.14	20240111	4105	15.59	20240229	9490	-50.00	20230601	4005	18.48	20231031	0.99	N	148250	500	38 억	144551	N	N	158	N	00	N
157	20240402	130704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4720	-25	5	-0.53	16784410	3558	24.83	4745	4760	4685	6160	3325	4745	4717.37	1.96	673	4901	4822	4761	4682	4621	4792	4652	38	1415	500	3320	5	1	7391186	349	-9.54	0.90	12	0.05	-495.00	5260.00	9490	20230601	-50.26	4005	20231031	17.85	5340	-11.61	20240111	4105	14.98	20240229	9490	-50.26	20230601	4005	17.85	20231031	0.99	N	148250	500	38 억	144551	N	N	158	N	00	N
158	20240402	120700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4725	-20	5	-0.42	15533405	3293	22.98	4745	4760	4685	6160	3325	4745	4717.10	1.96	673	4901	4822	4761	4682	4621	4792	4652	38	1415	500	3320	5	1	7391186	349	-9.55	0.90	12	0.04	-495.00	5260.00	9490	20230601	-50.21	4005	20231031	17.98	5340	-11.52	20240111	4105	15.10	20240229	9490	-50.21	20230601	4005	17.98	20231031	0.99	N	148250	500	38 억	144551	N	N	158	N	00	N
159	20240402	110705	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4725	-20	5	-0.42	15183750	3219	22.46	4745	4760	4685	6160	3325	4745	4716.92	1.96	674	4901	4822	4761	4682	4621	4792	4652	38	1415	500	3320	5	1	7391186	349	-9.55	0.90	12	0.04	-495.00	5260.00	9490	20230601	-50.21	4005	20231031	17.98	5340	-11.52	20240111	4105	15.10	20240229	9490	-50.21	20230601	4005	17.98	20231031	0.99	N	148250	500	38 억	144551	N	N	158	N	00	N
160	20240402	100707	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4760	15	2	0.32	11577785	2456	17.14	4745	4760	4685	6160	3325	4745	4714.08	1.96	637	4901	4822	4761	4682	4621	4792	4652	38	1415	500	3320	5	1	7391186	352	-9.62	0.90	12	0.03	-495.00	5260.00	9490	20230601	-49.84	4005	20231031	18.85	5340	-10.86	20240111	4105	15.96	20240229	9490	-49.84	20230601	4005	18.85	20231031	0.99	N	148250	500	38 억	144551	N	N	158	N	00	N
161	20240402	090706	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4710	-35	5	-0.74	3401510	724	5.05	4745	4745	4685	6160	3325	4745	4698.22	1.96	105	4901	4822	4761	4682	4621	4792	4652	38	1415	500	3320	5	1	7391186	348	-9.52	0.90	12	0.01	-495.00	5260.00	9490	20230601	-50.37	4005	20231031	17.60	5340	-11.80	20240111	4105	14.74	20240229	9490	-50.37	20230601	4005	17.60	20231031	0.99	N	148250	500	38 억	144551	N	N	158	N	00	N
162	20240401	160703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4745	-10	5	-0.21	66656420	13914	45.75	4755	4840	4700	6180	3330	4755	4790.60	1.92	2347	4845	4800	4715	4670	4585	4822	4692	38	1425	500	3320	5	1	7391186	351	-9.59	0.90	12	0.19	-495.00	5260.00	9490	20230601	-50.00	4005	20231031	18.48	5340	-11.14	20240111	4105	15.59	20240229	9490	-50.00	20230601	4005	18.48	20231031	0.99	N	148250	500	38 억	141704	N	N	158	N	00	N
163	20240401	150705	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4805	50	2	1.05	60837900	12688	41.72	4755	4840	4700	6180	3330	4755	4794.92	1.92	2170	4845	4800	4715	4670	4585	4822	4692	38	1425	500	3320	5	1	7391186	355	-9.71	0.91	12	0.17	-495.00	5260.00	9490	20230601	-49.37	4005	20231031	19.98	5340	-10.02	20240111	4105	17.05	20240229	9490	-49.37	20230601	4005	19.98	20231031	0.99	N	148250	500	38 억	141704	N	N	172	N	00	N
164	20240401	140701	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4790	35	2	0.74	45366515	9466	31.12	4755	4840	4700	6180	3330	4755	4792.58	1.92	1749	4845	4800	4715	4670	4585	4822	4692	38	1425	500	3320	5	1	7391186	354	-9.68	0.91	12	0.13	-495.00	5260.00	9490	20230601	-49.53	4005	20231031	19.60	5340	-10.30	20240111	4105	16.69	20240229	9490	-49.53	20230601	4005	19.60	20231031	0.99	N	148250	500	38 억	141704	N	N	172	N	00	N
165	20240401	130658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4820	65	2	1.37	42202760	8805	28.95	4755	4840	4700	6180	3330	4755	4793.04	1.92	1589	4845	4800	4715	4670	4585	4822	4692	38	1425	500	3320	5	1	7391186	356	-9.74	0.92	12	0.12	-495.00	5260.00	9490	20230601	-49.21	4005	20231031	20.35	5340	-9.74	20240111	4105	17.42	20240229	9490	-49.21	20230601	4005	20.35	20231031	0.99	N	148250	500	38 억	141704	N	N	172	N	00	N
166	20240401	120704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4815	60	2	1.26	36169790	7546	24.81	4755	4840	4700	6180	3330	4755	4793.24	1.92	1208	4845	4800	4715	4670	4585	4822	4692	38	1425	500	3320	5	1	7391186	356	-9.73	0.92	12	0.10	-495.00	5260.00	9490	20230601	-49.26	4005	20231031	20.22	5340	-9.83	20240111	4105	17.30	20240229	9490	-49.26	20230601	4005	20.22	20231031	0.99	N	148250	500	38 억	141704	N	N	172	N	00	N
167	20240401	110703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4820	65	2	1.37	20383845	4267	14.03	4755	4840	4700	6180	3330	4755	4777.09	1.92	1206	4845	4800	4715	4670	4585	4822	4692	38	1425	500	3320	5	1	7391186	356	-9.74	0.92	12	0.06	-495.00	5260.00	9490	20230601	-49.21	4005	20231031	20.35	5340	-9.74	20240111	4105	17.42	20240229	9490	-49.21	20230601	4005	20.35	20231031	0.99	N	148250	500	38 억	141704	N	N	172	N	00	N
168	20240401	100700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4785	30	2	0.63	15475050	3247	10.68	4755	4840	4700	6180	3330	4755	4765.95	1.92	1714	4845	4800	4715	4670	4585	4822	4692	38	1425	500	3320	5	1	7391186	354	-9.67	0.91	12	0.04	-495.00	5260.00	9490	20230601	-49.58	4005	20231031	19.48	5340	-10.39	20240111	4105	16.57	20240229	9490	-49.58	20230601	4005	19.48	20231031	0.99	N	148250	500	38 억	141704	N	N	172	N	00	N
169	20240401	090700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4710	-45	5	-0.95	3139545	665	2.19	4755	4755	4700	6180	3330	4755	4721.12	1.92	49	4845	4800	4715	4670	4585	4822	4692	38	1425	500	3320	5	1	7391186	348	-9.52	0.90	12	0.01	-495.00	5260.00	9490	20230601	-50.37	4005	20231031	17.60	5340	-11.80	20240111	4105	14.74	20240229	9490	-50.37	20230601	4005	17.60	20231031	0.99	N	148250	500	38 억	141704	N	N	172	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History