KissMeData/347890/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	161227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	0	3	0.00	67779060	9364	68.46	7270	7270	7190	9430	5090	7260	7238.25	0.80	0	-775	7333	7296	7233	7196	7133	7310	7210	17	2170	100	5080	10	1	16913204	1228	19.31	1.63	12	0.06	376.00	4459.00	10610	20230508	-31.57	6950	20240419	4.46	8660	-16.17	20240122	6950	4.46	20240419	10610	-31.57	20230508	6950	4.46	20240419	2.93	N	347890	100	16 억		136004	N	N	465	N	00	N
3	20240430	151238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7240	-20	5	-0.28	56477020	7807	57.07	7270	7270	7190	9430	5090	7260	7234.15	0.80	0	-775	7333	7296	7233	7196	7133	7310	7210	17	2170	100	5080	10	1	16913204	1225	19.26	1.62	12	0.05	376.00	4459.00	10610	20230508	-31.76	6950	20240419	4.17	8660	-16.40	20240122	6950	4.17	20240419	10610	-31.76	20230508	6950	4.17	20240419	2.93	N	347890	100	16 억		136004	N	N	465	N	00	N
4	20240430	141246	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7220	-40	5	-0.55	53534840	7400	54.10	7270	7270	7190	9430	5090	7260	7234.44	0.80	0	-774	7333	7296	7233	7196	7133	7310	7210	17	2170	100	5080	10	1	16913204	1221	19.20	1.62	12	0.04	376.00	4459.00	10610	20230508	-31.95	6950	20240419	3.88	8660	-16.63	20240122	6950	3.88	20240419	10610	-31.95	20230508	6950	3.88	20240419	2.93	N	347890	100	16 억		136004	N	N	465	N	00	N
5	20240430	131240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	0	3	0.00	38814020	5358	39.17	7270	7270	7200	9430	5090	7260	7244.12	0.80	0	-970	7333	7296	7233	7196	7133	7310	7210	17	2170	100	5080	10	1	16913204	1228	19.31	1.63	12	0.03	376.00	4459.00	10610	20230508	-31.57	6950	20240419	4.46	8660	-16.17	20240122	6950	4.46	20240419	10610	-31.57	20230508	6950	4.46	20240419	2.93	N	347890	100	16 억		136004	N	N	465	N	00	N
6	20240430	121238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7250	-10	5	-0.14	34400220	4748	34.71	7270	7270	7200	9430	5090	7260	7245.20	0.80	0	-970	7333	7296	7233	7196	7133	7310	7210	17	2170	100	5080	10	1	16913204	1226	19.28	1.63	12	0.03	376.00	4459.00	10610	20230508	-31.67	6950	20240419	4.32	8660	-16.28	20240122	6950	4.32	20240419	10610	-31.67	20230508	6950	4.32	20240419	2.93	N	347890	100	16 억		136004	N	N	465	N	00	N
7	20240430	111232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	0	3	0.00	31999360	4417	32.29	7270	7270	7200	9430	5090	7260	7244.59	0.80	0	-979	7333	7296	7233	7196	7133	7310	7210	17	2170	100	5080	10	1	16913204	1228	19.31	1.63	12	0.03	376.00	4459.00	10610	20230508	-31.57	6950	20240419	4.46	8660	-16.17	20240122	6950	4.46	20240419	10610	-31.57	20230508	6950	4.46	20240419	2.93	N	347890	100	16 억		136004	N	N	465	N	00	N
8	20240430	101234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7220	-40	5	-0.55	23538720	3248	23.74	7270	7270	7220	9430	5090	7260	7247.14	0.80	0	-962	7333	7296	7233	7196	7133	7310	7210	17	2170	100	5080	10	1	16913204	1221	19.20	1.62	12	0.02	376.00	4459.00	10610	20230508	-31.95	6950	20240419	3.88	8660	-16.63	20240122	6950	3.88	20240419	10610	-31.95	20230508	6950	3.88	20240419	2.93	N	347890	100	16 억		136004	N	N	465	N	00	N
9	20240430	091243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7270	10	2	0.14	10405040	1433	10.48	7270	7270	7250	9430	5090	7260	7261.02	0.80	0	-1346	7333	7296	7233	7196	7133	7310	7210	17	2170	100	5080	10	1	16913204	1230	19.34	1.63	12	0.01	376.00	4459.00	10610	20230508	-31.48	6950	20240419	4.60	8660	-16.05	20240122	6950	4.60	20240419	10610	-31.48	20230508	6950	4.60	20240419	2.93	N	347890	100	16 억		136004	N	N	465	N	00	N
10	20240429	161223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	0	3	0.00	99025550	13676	47.47	7260	7270	7170	9430	5090	7260	7240.81	0.81	0	-920	7480	7370	7240	7130	7000	7425	7185	17	2170	100	5080	10	1	16913204	1228	19.31	1.63	12	0.08	376.00	4459.00	10610	20230508	-31.57	6950	20240419	4.46	8660	-16.17	20240122	6950	4.46	20240419	10610	-31.57	20230508	6950	4.46	20240419	2.93	N	347890	100	16 억		136285	N	N	465	N	00	N
11	20240429	151234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	0	3	0.00	94473540	13049	45.30	7260	7270	7170	9430	5090	7260	7239.91	0.81	0	-911	7480	7370	7240	7130	7000	7425	7185	17	2170	100	5080	10	1	16913204	1228	19.31	1.63	12	0.08	376.00	4459.00	10610	20230508	-31.57	6950	20240419	4.46	8660	-16.17	20240122	6950	4.46	20240419	10610	-31.57	20230508	6950	4.46	20240419	2.93	N	347890	100	16 억		136285	N	N	0	N	00	N
12	20240429	141148	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	0	3	0.00	87509960	12089	41.97	7260	7270	7170	9430	5090	7260	7238.81	0.81	0	-889	7480	7370	7240	7130	7000	7425	7185	17	2170	100	5080	10	1	16913204	1228	19.31	1.63	12	0.07	376.00	4459.00	10610	20230508	-31.57	6950	20240419	4.46	8660	-16.17	20240122	6950	4.46	20240419	10610	-31.57	20230508	6950	4.46	20240419	2.93	N	347890	100	16 억		136285	N	N	0	N	00	N
13	20240429	131232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7270	10	2	0.14	79276590	10954	38.03	7260	7270	7170	9430	5090	7260	7237.23	0.81	0	-889	7480	7370	7240	7130	7000	7425	7185	17	2170	100	5080	10	1	16913204	1230	19.34	1.63	12	0.06	376.00	4459.00	10610	20230508	-31.48	6950	20240419	4.60	8660	-16.05	20240122	6950	4.60	20240419	10610	-31.48	20230508	6950	4.60	20240419	2.93	N	347890	100	16 억		136285	N	N	0	N	00	N
14	20240429	121231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	0	3	0.00	66203290	9153	31.77	7260	7270	7170	9430	5090	7260	7232.96	0.81	0	-901	7480	7370	7240	7130	7000	7425	7185	17	2170	100	5080	10	1	16913204	1228	19.31	1.63	12	0.05	376.00	4459.00	10610	20230508	-31.57	6950	20240419	4.46	8660	-16.17	20240122	6950	4.46	20240419	10610	-31.57	20230508	6950	4.46	20240419	2.93	N	347890	100	16 억		136285	N	N	0	N	00	N
15	20240429	111206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7240	-20	5	-0.28	60478060	8363	29.03	7260	7270	7170	9430	5090	7260	7231.62	0.81	0	-914	7480	7370	7240	7130	7000	7425	7185	17	2170	100	5080	10	1	16913204	1225	19.26	1.62	12	0.05	376.00	4459.00	10610	20230508	-31.76	6950	20240419	4.17	8660	-16.40	20240122	6950	4.17	20240419	10610	-31.76	20230508	6950	4.17	20240419	2.93	N	347890	100	16 억		136285	N	N	0	N	00	N
16	20240429	101231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7250	-10	5	-0.14	56061600	7753	26.91	7260	7270	7170	9430	5090	7260	7230.96	0.81	0	-682	7480	7370	7240	7130	7000	7425	7185	17	2170	100	5080	10	1	16913204	1226	19.28	1.63	12	0.05	376.00	4459.00	10610	20230508	-31.67	6950	20240419	4.32	8660	-16.28	20240122	6950	4.32	20240419	10610	-31.67	20230508	6950	4.32	20240419	2.93	N	347890	100	16 억		136285	N	N	0	N	00	N
17	20240429	091231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7250	-10	5	-0.14	9345000	1288	4.47	7260	7270	7230	9430	5090	7260	7255.43	0.81	0	-450	7480	7370	7240	7130	7000	7425	7185	17	2170	100	5080	10	1	16913204	1226	19.28	1.63	12	0.01	376.00	4459.00	10610	20230508	-31.67	6950	20240419	4.32	8660	-16.28	20240122	6950	4.32	20240419	10610	-31.67	20230508	6950	4.32	20240419	2.93	N	347890	100	16 억		136285	N	N	0	N	00	N
18	20240426	161226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7260	80	2	1.11	207797410	28708	187.62	7180	7350	7110	9330	5030	7180	7238.31	0.83	0	-4244	7320	7250	7170	7100	7020	7285	7135	17	2150	100	5020	10	1	16913204	1228	19.31	1.63	12	0.17	376.00	4459.00	10610	20230508	-31.57	6950	20240419	4.46	8660	-16.17	20240122	6950	4.46	20240419	10610	-31.57	20230508	6950	4.46	20240419	2.92	N	347890	100	16 억		140195	N	N	0	N	00	N
19	20240426	151228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7180	0	3	0.00	191693060	26477	173.04	7180	7350	7110	9330	5030	7180	7239.98	0.83	0	-3916	7320	7250	7170	7100	7020	7285	7135	17	2150	100	5020	10	1	16913204	1214	19.10	1.61	12	0.16	376.00	4459.00	10610	20230508	-32.33	6950	20240419	3.31	8660	-17.09	20240122	6950	3.31	20240419	10610	-32.33	20230508	6950	3.31	20240419	2.92	N	347890	100	16 억		140195	N	N	0	N	00	N
20	20240426	141226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	20	2	0.28	172133830	23744	155.18	7180	7350	7150	9330	5030	7180	7249.57	0.83	0	-3636	7320	7250	7170	7100	7020	7285	7135	17	2150	100	5020	10	1	16913204	1218	19.15	1.61	12	0.14	376.00	4459.00	10610	20230508	-32.14	6950	20240419	3.60	8660	-16.86	20240122	6950	3.60	20240419	10610	-32.14	20230508	6950	3.60	20240419	2.92	N	347890	100	16 억		140195	N	N	0	N	00	N
21	20240426	131227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	20	2	0.28	163025820	22475	146.89	7180	7350	7150	9330	5030	7180	7253.65	0.83	0	-3511	7320	7250	7170	7100	7020	7285	7135	17	2150	100	5020	10	1	16913204	1218	19.15	1.61	12	0.13	376.00	4459.00	10610	20230508	-32.14	6950	20240419	3.60	8660	-16.86	20240122	6950	3.60	20240419	10610	-32.14	20230508	6950	3.60	20240419	2.92	N	347890	100	16 억		140195	N	N	0	N	00	N
22	20240426	121224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7240	60	2	0.84	148014850	20379	133.19	7180	7350	7150	9330	5030	7180	7263.11	0.83	0	-4306	7320	7250	7170	7100	7020	7285	7135	17	2150	100	5020	10	1	16913204	1225	19.26	1.62	12	0.12	376.00	4459.00	10610	20230508	-31.76	6950	20240419	4.17	8660	-16.40	20240122	6950	4.17	20240419	10610	-31.76	20230508	6950	4.17	20240419	2.92	N	347890	100	16 억		140195	N	N	0	N	00	N
23	20240426	111219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7220	40	2	0.56	138296780	19030	124.37	7180	7350	7150	9330	5030	7180	7267.30	0.83	0	-3808	7320	7250	7170	7100	7020	7285	7135	17	2150	100	5020	10	1	16913204	1221	19.20	1.62	12	0.11	376.00	4459.00	10610	20230508	-31.95	6950	20240419	3.88	8660	-16.63	20240122	6950	3.88	20240419	10610	-31.95	20230508	6950	3.88	20240419	2.92	N	347890	100	16 억		140195	N	N	0	N	00	N
24	20240426	101223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	20	2	0.28	24979180	3480	22.74	7180	7200	7150	9330	5030	7180	7177.93	0.83	0	-907	7320	7250	7170	7100	7020	7285	7135	17	2150	100	5020	10	1	16913204	1218	19.15	1.61	12	0.02	376.00	4459.00	10610	20230508	-32.14	6950	20240419	3.60	8660	-16.86	20240122	6950	3.60	20240419	10610	-32.14	20230508	6950	3.60	20240419	2.92	N	347890	100	16 억		140195	N	N	0	N	00	N
25	20240426	091228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	20	2	0.28	11646470	1621	10.59	7180	7200	7170	9330	5030	7180	7184.74	0.83	0	-869	7320	7250	7170	7100	7020	7285	7135	17	2150	100	5020	10	1	16913204	1218	19.15	1.61	12	0.01	376.00	4459.00	10610	20230508	-32.14	6950	20240419	3.60	8660	-16.86	20240122	6950	3.60	20240419	10610	-32.14	20230508	6950	3.60	20240419	2.92	N	347890	100	16 억		140195	N	N	0	N	00	N
26	20240425	161218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7180	50	2	0.70	109305930	15301	107.35	7140	7240	7090	9260	5000	7130	7143.54	0.84	0	34	7230	7180	7130	7080	7030	7180	7080	17	2130	100	4990	10	1	16913204	1214	19.10	1.61	12	0.09	376.00	4459.00	10610	20230508	-32.33	6950	20240419	3.31	8660	-17.09	20240122	6950	3.31	20240419	10610	-32.33	20230508	6950	3.31	20240419	2.91	N	347890	100	16 억		142705	N	N	0	N	00	N
27	20240425	151223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7100	-30	5	-0.42	98329670	13769	96.60	7140	7240	7090	9260	5000	7130	7141.38	0.84	0	70	7230	7180	7130	7080	7030	7180	7080	17	2130	100	4990	10	1	16913204	1201	18.88	1.59	12	0.08	376.00	4459.00	10610	20230508	-33.08	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10610	-33.08	20230508	6950	2.16	20240419	2.91	N	347890	100	16 억		142705	N	N	0	N	00	N
28	20240425	141220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7110	-20	5	-0.28	62387250	8718	61.16	7140	7240	7110	9260	5000	7130	7156.14	0.84	0	-535	7230	7180	7130	7080	7030	7180	7080	17	2130	100	4990	10	1	16913204	1203	18.91	1.59	12	0.05	376.00	4459.00	10610	20230508	-32.99	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10610	-32.99	20230508	6950	2.30	20240419	2.91	N	347890	100	16 억		142705	N	N	0	N	00	N
29	20240425	131221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7160	30	2	0.42	49336270	6889	48.33	7140	7240	7120	9260	5000	7130	7161.60	0.84	0	-570	7230	7180	7130	7080	7030	7180	7080	17	2130	100	4990	10	1	16913204	1211	19.04	1.61	12	0.04	376.00	4459.00	10610	20230508	-32.52	6950	20240419	3.02	8660	-17.32	20240122	6950	3.02	20240419	10610	-32.52	20230508	6950	3.02	20240419	2.91	N	347890	100	16 억		142705	N	N	0	N	00	N
30	20240425	121217	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7190	60	2	0.84	47392740	6617	46.42	7140	7240	7120	9260	5000	7130	7162.27	0.84	0	-595	7230	7180	7130	7080	7030	7180	7080	17	2130	100	4990	10	1	16913204	1216	19.12	1.61	12	0.04	376.00	4459.00	10610	20230508	-32.23	6950	20240419	3.45	8660	-16.97	20240122	6950	3.45	20240419	10610	-32.23	20230508	6950	3.45	20240419	2.91	N	347890	100	16 억		142705	N	N	0	N	00	N
31	20240425	111219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7230	100	2	1.40	39755600	5553	38.96	7140	7240	7120	9260	5000	7130	7159.30	0.84	0	-593	7230	7180	7130	7080	7030	7180	7080	17	2130	100	4990	10	1	16913204	1223	19.23	1.62	12	0.03	376.00	4459.00	10610	20230508	-31.86	6950	20240419	4.03	8660	-16.51	20240122	6950	4.03	20240419	10610	-31.86	20230508	6950	4.03	20240419	2.91	N	347890	100	16 억		142705	N	N	0	N	00	N
32	20240425	101218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7140	10	2	0.14	18078730	2528	17.74	7140	7190	7130	9260	5000	7130	7151.40	0.84	0	-194	7230	7180	7130	7080	7030	7180	7080	17	2130	100	4990	10	1	16913204	1208	18.99	1.60	12	0.01	376.00	4459.00	10610	20230508	-32.70	6950	20240419	2.73	8660	-17.55	20240122	6950	2.73	20240419	10610	-32.70	20230508	6950	2.73	20240419	2.91	N	347890	100	16 억		142705	N	N	0	N	00	N
33	20240425	091223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7180	50	2	0.70	4114890	576	4.04	7140	7190	7130	9260	5000	7130	7143.91	0.84	0	-203	7230	7180	7130	7080	7030	7180	7080	17	2130	100	4990	10	1	16913204	1214	19.10	1.61	12	0.00	376.00	4459.00	10610	20230508	-32.33	6950	20240419	3.31	8660	-17.09	20240122	6950	3.31	20240419	10610	-32.33	20230508	6950	3.31	20240419	2.91	N	347890	100	16 억		142705	N	N	0	N	00	N
34	20240424	161159	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7130	0	3	0.00	101252340	14237	71.82	7130	7180	7080	9260	5000	7130	7111.90	0.85	0	-539	7236	7182	7096	7042	6956	7210	7070	17	2130	100	4990	10	1	16913204	1206	18.96	1.60	12	0.08	376.00	4459.00	10610	20230508	-32.80	6950	20240419	2.59	8660	-17.67	20240122	6950	2.59	20240419	10610	-32.80	20230508	6950	2.59	20240419	2.91	N	347890	100	16 억		143258	N	N	0	N	00	N
35	20240424	151216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7110	-20	5	-0.28	86306290	12140	61.24	7130	7180	7080	9260	5000	7130	7109.25	0.85	0	-539	7236	7182	7096	7042	6956	7210	7070	17	2130	100	4990	10	1	16913204	1203	18.91	1.59	12	0.07	376.00	4459.00	10610	20230508	-32.99	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10610	-32.99	20230508	6950	2.30	20240419	2.91	N	347890	100	16 억		143258	N	N	0	N	00	N
36	20240424	141218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7090	-40	5	-0.56	68108290	9574	48.30	7130	7180	7080	9260	5000	7130	7113.88	0.85	0	-638	7236	7182	7096	7042	6956	7210	7070	17	2130	100	4990	10	1	16913204	1199	18.86	1.59	12	0.06	376.00	4459.00	10610	20230508	-33.18	6950	20240419	2.01	8660	-18.13	20240122	6950	2.01	20240419	10610	-33.18	20230508	6950	2.01	20240419	2.91	N	347890	100	16 억		143258	N	N	0	N	00	N
37	20240424	131220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7100	-30	5	-0.42	55178260	7751	39.10	7130	7180	7080	9260	5000	7130	7118.86	0.85	0	-1093	7236	7182	7096	7042	6956	7210	7070	17	2130	100	4990	10	1	16913204	1201	18.88	1.59	12	0.05	376.00	4459.00	10610	20230508	-33.08	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10610	-33.08	20230508	6950	2.16	20240419	2.91	N	347890	100	16 억		143258	N	N	0	N	00	N
38	20240424	121214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7110	-20	5	-0.28	44687340	6273	31.65	7130	7180	7090	9260	5000	7130	7123.76	0.85	0	-1147	7236	7182	7096	7042	6956	7210	7070	17	2130	100	4990	10	1	16913204	1203	18.91	1.59	12	0.04	376.00	4459.00	10610	20230508	-32.99	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10610	-32.99	20230508	6950	2.30	20240419	2.91	N	347890	100	16 억		143258	N	N	0	N	00	N
39	20240424	111212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7150	20	2	0.28	35437630	4973	25.09	7130	7180	7090	9260	5000	7130	7126.01	0.85	0	-1158	7236	7182	7096	7042	6956	7210	7070	17	2130	100	4990	10	1	16913204	1209	19.02	1.60	12	0.03	376.00	4459.00	10610	20230508	-32.61	6950	20240419	2.88	8660	-17.44	20240122	6950	2.88	20240419	10610	-32.61	20230508	6950	2.88	20240419	2.91	N	347890	100	16 억		143258	N	N	0	N	00	N
40	20240424	101210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7110	-20	5	-0.28	21004220	2943	14.85	7130	7180	7110	9260	5000	7130	7137.01	0.85	0	-861	7236	7182	7096	7042	6956	7210	7070	17	2130	100	4990	10	1	16913204	1203	18.91	1.59	12	0.02	376.00	4459.00	10610	20230508	-32.99	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10610	-32.99	20230508	6950	2.30	20240419	2.91	N	347890	100	16 억		143258	N	N	0	N	00	N
41	20240424	091215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7180	50	2	0.70	15164270	2124	10.71	7130	7180	7130	9260	5000	7130	7139.49	0.85	0	-861	7236	7182	7096	7042	6956	7210	7070	17	2130	100	4990	10	1	16913204	1214	19.10	1.61	12	0.01	376.00	4459.00	10610	20230508	-32.33	6950	20240419	3.31	8660	-17.09	20240122	6950	3.31	20240419	10610	-32.33	20230508	6950	3.31	20240419	2.91	N	347890	100	16 억		143258	N	N	0	N	00	N
42	20240423	161140	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7130	20	2	0.28	140203710	19822	88.51	7080	7150	7010	9240	4980	7110	7073.14	0.85	0	-1222	7256	7182	7116	7042	6976	7150	7010	17	2130	100	4970	10	1	16913204	1206	18.96	1.60	12	0.12	376.00	4459.00	10710	20230417	-33.43	6950	20240419	2.59	8660	-17.67	20240122	6950	2.59	20240419	10610	-32.80	20230508	6950	2.59	20240419	2.93	N	347890	100	16 억		144494	N	N	109	N	00	N
43	20240423	151210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7090	-20	5	-0.28	122851600	17386	77.63	7080	7150	7010	9240	4980	7110	7066.12	0.85	0	-1089	7256	7182	7116	7042	6976	7150	7010	17	2130	100	4970	10	1	16913204	1199	18.86	1.59	12	0.10	376.00	4459.00	10710	20230417	-33.80	6950	20240419	2.01	8660	-18.13	20240122	6950	2.01	20240419	10610	-33.18	20230508	6950	2.01	20240419	2.93	N	347890	100	16 억		144494	N	N	109	N	00	N
44	20240423	141208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7050	-60	5	-0.84	92283950	13042	58.23	7080	7150	7010	9240	4980	7110	7075.90	0.85	0	-987	7256	7182	7116	7042	6976	7150	7010	17	2130	100	4970	10	1	16913204	1192	18.75	1.58	12	0.08	376.00	4459.00	10710	20230417	-34.17	6950	20240419	1.44	8660	-18.59	20240122	6950	1.44	20240419	10610	-33.55	20230508	6950	1.44	20240419	2.93	N	347890	100	16 억		144494	N	N	109	N	00	N
45	20240423	131207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7090	-20	5	-0.28	55582570	7823	34.93	7080	7150	7060	9240	4980	7110	7105.02	0.85	0	-993	7256	7182	7116	7042	6976	7150	7010	17	2130	100	4970	10	1	16913204	1199	18.86	1.59	12	0.05	376.00	4459.00	10710	20230417	-33.80	6950	20240419	2.01	8660	-18.13	20240122	6950	2.01	20240419	10610	-33.18	20230508	6950	2.01	20240419	2.93	N	347890	100	16 억		144494	N	N	109	N	00	N
46	20240423	121206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7100	-10	5	-0.14	45462030	6392	28.54	7080	7150	7080	9240	4980	7110	7112.33	0.85	0	-993	7256	7182	7116	7042	6976	7150	7010	17	2130	100	4970	10	1	16913204	1201	18.88	1.59	12	0.04	376.00	4459.00	10710	20230417	-33.71	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10610	-33.08	20230508	6950	2.16	20240419	2.93	N	347890	100	16 억		144494	N	N	109	N	00	N
47	20240423	111207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7130	20	2	0.28	43037740	6050	27.01	7080	7150	7080	9240	4980	7110	7113.68	0.85	0	-1002	7256	7182	7116	7042	6976	7150	7010	17	2130	100	4970	10	1	16913204	1206	18.96	1.60	12	0.04	376.00	4459.00	10710	20230417	-33.43	6950	20240419	2.59	8660	-17.67	20240122	6950	2.59	20240419	10610	-32.80	20230508	6950	2.59	20240419	2.93	N	347890	100	16 억		144494	N	N	109	N	00	N
48	20240423	101204	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7110	0	3	0.00	23421380	3295	14.71	7080	7150	7080	9240	4980	7110	7108.16	0.85	0	1215	7256	7182	7116	7042	6976	7150	7010	17	2130	100	4970	10	1	16913204	1203	18.91	1.59	12	0.02	376.00	4459.00	10710	20230417	-33.61	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10610	-32.99	20230508	6950	2.30	20240419	2.93	N	347890	100	16 억		144494	N	N	109	N	00	N
49	20240423	091208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7140	30	2	0.42	3714610	523	2.34	7080	7150	7080	9240	4980	7110	7102.50	0.85	0	-48	7256	7182	7116	7042	6976	7150	7010	17	2130	100	4970	10	1	16913204	1208	18.99	1.60	12	0.00	376.00	4459.00	10710	20230417	-33.33	6950	20240419	2.73	8660	-17.55	20240122	6950	2.73	20240419	10610	-32.70	20230508	6950	2.73	20240419	2.93	N	347890	100	16 억		144494	N	N	109	N	00	N
50	20240422	161202	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7110	-80	5	-1.11	159046080	22395	52.33	7190	7190	7050	9340	5040	7190	7101.86	0.85	0	316	7363	7276	7113	7026	6863	7315	7065	17	2150	100	5030	10	1	16913204	1203	18.91	1.59	12	0.13	376.00	4459.00	10830	20230414	-34.35	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10610	-32.99	20230508	6950	2.30	20240419	2.93	N	347890	100	16 억		144192	N	N	109	N	00	N
51	20240422	151159	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7120	-70	5	-0.97	150636100	21212	49.56	7190	7190	7050	9340	5040	7190	7101.46	0.85	0	316	7363	7276	7113	7026	6863	7315	7065	17	2150	100	5030	10	1	16913204	1204	18.94	1.60	12	0.13	376.00	4459.00	10830	20230414	-34.26	6950	20240419	2.45	8660	-17.78	20240122	6950	2.45	20240419	10610	-32.89	20230508	6950	2.45	20240419	2.93	N	347890	100	16 억		144192	N	N	258	N	00	N
52	20240422	141202	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7150	-40	5	-0.56	132304140	18631	43.53	7190	7190	7050	9340	5040	7190	7101.29	0.85	0	280	7363	7276	7113	7026	6863	7315	7065	17	2150	100	5030	10	1	16913204	1209	19.02	1.60	12	0.11	376.00	4459.00	10830	20230414	-33.98	6950	20240419	2.88	8660	-17.44	20240122	6950	2.88	20240419	10610	-32.61	20230508	6950	2.88	20240419	2.93	N	347890	100	16 억		144192	N	N	258	N	00	N
53	20240422	131158	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7140	-50	5	-0.70	111439980	15696	36.67	7190	7190	7050	9340	5040	7190	7099.90	0.85	0	293	7363	7276	7113	7026	6863	7315	7065	17	2150	100	5030	10	1	16913204	1208	18.99	1.60	12	0.09	376.00	4459.00	10830	20230414	-34.07	6950	20240419	2.73	8660	-17.55	20240122	6950	2.73	20240419	10610	-32.70	20230508	6950	2.73	20240419	2.93	N	347890	100	16 억		144192	N	N	258	N	00	N
54	20240422	121157	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7100	-90	5	-1.25	106782740	15042	35.15	7190	7190	7050	9340	5040	7190	7098.97	0.85	0	303	7363	7276	7113	7026	6863	7315	7065	17	2150	100	5030	10	1	16913204	1201	18.88	1.59	12	0.09	376.00	4459.00	10830	20230414	-34.44	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10610	-33.08	20230508	6950	2.16	20240419	2.93	N	347890	100	16 억		144192	N	N	258	N	00	N
55	20240422	111159	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7070	-120	5	-1.67	80464960	11320	26.45	7190	7190	7050	9340	5040	7190	7108.21	0.85	0	433	7363	7276	7113	7026	6863	7315	7065	17	2150	100	5030	10	1	16913204	1196	18.80	1.59	12	0.07	376.00	4459.00	10830	20230414	-34.72	6950	20240419	1.73	8660	-18.36	20240122	6950	1.73	20240419	10610	-33.36	20230508	6950	1.73	20240419	2.93	N	347890	100	16 억		144192	N	N	258	N	00	N
56	20240422	101159	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7110	-80	5	-1.11	60582140	8513	19.89	7190	7190	7050	9340	5040	7190	7116.43	0.85	0	662	7363	7276	7113	7026	6863	7315	7065	17	2150	100	5030	10	1	16913204	1203	18.91	1.59	12	0.05	376.00	4459.00	10830	20230414	-34.35	6950	20240419	2.30	8660	-17.90	20240122	6950	2.30	20240419	10610	-32.99	20230508	6950	2.30	20240419	2.93	N	347890	100	16 억		144192	N	N	258	N	00	N
57	20240422	091200	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7160	-30	5	-0.42	7091710	993	2.32	7190	7190	7100	9340	5040	7190	7141.70	0.85	0	-235	7363	7276	7113	7026	6863	7315	7065	17	2150	100	5030	10	1	16913204	1211	19.04	1.61	12	0.01	376.00	4459.00	10830	20230414	-33.89	6950	20240419	3.02	8660	-17.32	20240122	6950	3.02	20240419	10610	-32.52	20230508	6950	3.02	20240419	2.93	N	347890	100	16 억		144192	N	N	258	N	00	N
58	20240419	161104	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7190	-10	5	-0.14	301696720	42779	321.91	7190	7200	6950	9360	5040	7200	7052.44	0.88	0	-4220	7266	7232	7186	7152	7106	7250	7170	17	2160	100	5040	10	1	16913204	1216	19.12	1.61	12	0.25	376.00	4459.00	10830	20230414	-33.61	6950	20240419	3.45	8660	-16.97	20240122	6950	3.45	20240419	10610	-32.23	20230508	6950	3.45	20240419	2.96	N	347890	100	16 억		148427	N	N	258	N	00	N
59	20240419	151113	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7200	0	3	0.00	281898600	40021	301.16	7190	7200	6950	9360	5040	7200	7043.77	0.88	0	-2964	7266	7232	7186	7152	7106	7250	7170	17	2160	100	5040	10	1	16913204	1218	19.15	1.61	12	0.24	376.00	4459.00	10830	20230414	-33.52	6950	20240419	3.60	8660	-16.86	20240122	6950	3.60	20240419	10610	-32.14	20230508	6950	3.60	20240419	2.96	N	347890	100	16 억		148427	N	N	0	N	00	N
60	20240419	141104	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7100	-100	5	-1.39	251656180	35775	269.21	7190	7200	6950	9360	5040	7200	7034.41	0.88	0	-2672	7266	7232	7186	7152	7106	7250	7170	17	2160	100	5040	10	1	16913204	1201	18.88	1.59	12	0.21	376.00	4459.00	10830	20230414	-34.44	6950	20240419	2.16	8660	-18.01	20240122	6950	2.16	20240419	10610	-33.08	20230508	6950	2.16	20240419	2.96	N	347890	100	16 억		148427	N	N	0	N	00	N
61	20240419	131103	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7070	-130	5	-1.81	238622530	33935	255.36	7190	7200	6950	9360	5040	7200	7031.75	0.88	0	-1905	7266	7232	7186	7152	7106	7250	7170	17	2160	100	5040	10	1	16913204	1196	18.80	1.59	12	0.20	376.00	4459.00	10830	20230414	-34.72	6950	20240419	1.73	8660	-18.36	20240122	6950	1.73	20240419	10610	-33.36	20230508	6950	1.73	20240419	2.96	N	347890	100	16 억		148427	N	N	0	N	00	N
62	20240419	121059	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7000	-200	5	-2.78	199976810	28416	213.83	7190	7200	6950	9360	5040	7200	7037.47	0.88	0	-2860	7266	7232	7186	7152	7106	7250	7170	17	2160	100	5040	10	1	16913204	1184	18.62	1.57	12	0.17	376.00	4459.00	10830	20230414	-35.36	6950	20240419	0.72	8660	-19.17	20240122	6950	0.72	20240419	10610	-34.02	20230508	6950	0.72	20240419	2.96	N	347890	100	16 억		148427	N	N	0	N	00	N
63	20240419	111115	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7030	-170	5	-2.36	97679510	13787	103.75	7190	7200	7020	9360	5040	7200	7084.90	0.88	0	-1822	7266	7232	7186	7152	7106	7250	7170	17	2160	100	5040	10	1	16913204	1189	18.70	1.58	12	0.08	376.00	4459.00	10830	20230414	-35.09	7020	20240419	0.14	8660	-18.82	20240122	7020	0.14	20240419	10610	-33.74	20230508	7020	0.14	20240419	2.96	N	347890	100	16 억		148427	N	N	0	N	00	N
64	20240419	101109	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7140	-60	5	-0.83	26902870	3767	28.35	7190	7200	7120	9360	5040	7200	7141.72	0.88	0	-1988	7266	7232	7186	7152	7106	7250	7170	17	2160	100	5040	10	1	16913204	1208	18.99	1.60	12	0.02	376.00	4459.00	10830	20230414	-34.07	7120	20240419	0.28	8660	-17.55	20240122	7120	0.28	20240419	10610	-32.70	20230508	7120	0.28	20240419	2.96	N	347890	100	16 억		148427	N	N	0	N	00	N
65	20240419	091100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7180	-20	5	-0.28	790630	110	0.83	7190	7200	7180	9360	5040	7200	7187.55	0.88	0	-18	7266	7232	7186	7152	7106	7250	7170	17	2160	100	5040	10	1	16913204	1214	19.10	1.61	12	0.00	376.00	4459.00	10830	20230414	-33.70	7120	20240416	0.84	8660	-17.09	20240122	7120	0.84	20240416	10610	-32.33	20230508	7120	0.84	20240416	2.96	N	347890	100	16 억		148427	N	N	0	N	00	N
66	20240418	161101	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	30	2	0.42	95304700	13275	37.83	7140	7220	7140	9320	5020	7170	7179.25	0.87	0	1896	7283	7226	7183	7126	7083	7255	7155	17	2150	100	5010	10	1	16913204	1218	19.15	1.61	12	0.08	376.00	4459.00	10830	20230414	-33.52	7120	20240416	1.12	8660	-16.86	20240122	7120	1.12	20240416	10610	-32.14	20230508	7120	1.12	20240416	2.99	N	347890	100	16 억		146545	N	N	1	N	00	N
67	20240418	151059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7190	20	2	0.28	86865780	12100	34.48	7140	7220	7140	9320	5020	7170	7178.99	0.87	0	2214	7283	7226	7183	7126	7083	7255	7155	17	2150	100	5010	10	1	16913204	1216	19.12	1.61	12	0.07	376.00	4459.00	10830	20230414	-33.61	7120	20240416	0.98	8660	-16.97	20240122	7120	0.98	20240416	10610	-32.23	20230508	7120	0.98	20240416	2.99	N	347890	100	16 억		146545	N	N	1	N	00	N
68	20240418	141107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7190	20	2	0.28	72651200	10118	28.83	7140	7220	7140	9320	5020	7170	7180.39	0.87	0	2214	7283	7226	7183	7126	7083	7255	7155	17	2150	100	5010	10	1	16913204	1216	19.12	1.61	12	0.06	376.00	4459.00	10830	20230414	-33.61	7120	20240416	0.98	8660	-16.97	20240122	7120	0.98	20240416	10610	-32.23	20230508	7120	0.98	20240416	2.99	N	347890	100	16 억		146545	N	N	1	N	00	N
69	20240418	131056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	30	2	0.42	46966330	6533	18.62	7140	7220	7140	9320	5020	7170	7189.09	0.87	0	549	7283	7226	7183	7126	7083	7255	7155	17	2150	100	5010	10	1	16913204	1218	19.15	1.61	12	0.04	376.00	4459.00	10830	20230414	-33.52	7120	20240416	1.12	8660	-16.86	20240122	7120	1.12	20240416	10610	-32.14	20230508	7120	1.12	20240416	2.99	N	347890	100	16 억		146545	N	N	1	N	00	N
70	20240418	121058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	30	2	0.42	40083330	5574	15.88	7140	7220	7140	9320	5020	7170	7191.12	0.87	0	630	7283	7226	7183	7126	7083	7255	7155	17	2150	100	5010	10	1	16913204	1218	19.15	1.61	12	0.03	376.00	4459.00	10830	20230414	-33.52	7120	20240416	1.12	8660	-16.86	20240122	7120	1.12	20240416	10610	-32.14	20230508	7120	1.12	20240416	2.99	N	347890	100	16 억		146545	N	N	1	N	00	N
71	20240418	111104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	30	2	0.42	35063170	4877	13.90	7140	7220	7140	9320	5020	7170	7189.50	0.87	0	703	7283	7226	7183	7126	7083	7255	7155	17	2150	100	5010	10	1	16913204	1218	19.15	1.61	12	0.03	376.00	4459.00	10830	20230414	-33.52	7120	20240416	1.12	8660	-16.86	20240122	7120	1.12	20240416	10610	-32.14	20230508	7120	1.12	20240416	2.99	N	347890	100	16 억		146545	N	N	1	N	00	N
72	20240418	101100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7210	40	2	0.56	26414800	3677	10.48	7140	7210	7140	9320	5020	7170	7183.79	0.87	0	703	7283	7226	7183	7126	7083	7255	7155	17	2150	100	5010	10	1	16913204	1219	19.18	1.62	12	0.02	376.00	4459.00	10830	20230414	-33.43	7120	20240416	1.26	8660	-16.74	20240122	7120	1.26	20240416	10610	-32.05	20230508	7120	1.26	20240416	2.99	N	347890	100	16 억		146545	N	N	1	N	00	N
73	20240418	091057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	30	2	0.42	10288270	1436	4.09	7140	7200	7140	9320	5020	7170	7164.53	0.87	0	0	7283	7226	7183	7126	7083	7255	7155	17	2150	100	5010	10	1	16913204	1218	19.15	1.61	12	0.01	376.00	4459.00	10830	20230414	-33.52	7120	20240416	1.12	8660	-16.86	20240122	7120	1.12	20240416	10610	-32.14	20230508	7120	1.12	20240416	2.99	N	347890	100	16 억		146545	N	N	1	N	00	N
74	20240417	161048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7170	-80	5	-1.10	251868980	35089	143.50	7160	7240	7140	9420	5080	7250	7178.01	0.85	0	3322	7336	7292	7206	7162	7076	7315	7185	17	2170	100	5070	10	1	16913204	1213	19.07	1.61	12	0.21	376.00	4459.00	10830	20230414	-33.80	7120	20240416	0.70	8660	-17.21	20240122	7120	0.70	20240416	10710	-33.05	20230417	7120	0.70	20240416	2.99	N	347890	100	16 억		143234	N	N	1	N	00	N
75	20240417	151105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7150	-100	5	-1.38	200526100	27916	114.17	7160	7240	7150	9420	5080	7250	7183.20	0.85	0	3894	7336	7292	7206	7162	7076	7315	7185	17	2170	100	5070	10	1	16913204	1209	19.02	1.60	12	0.17	376.00	4459.00	10830	20230414	-33.98	7120	20240416	0.42	8660	-17.44	20240122	7120	0.42	20240416	10710	-33.24	20230417	7120	0.42	20240416	2.99	N	347890	100	16 억		143234	N	N	0	N	00	N
76	20240417	141102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7170	-80	5	-1.10	168719880	23472	95.99	7160	7240	7160	9420	5080	7250	7188.13	0.85	0	4005	7336	7292	7206	7162	7076	7315	7185	17	2170	100	5070	10	1	16913204	1213	19.07	1.61	12	0.14	376.00	4459.00	10830	20230414	-33.80	7120	20240416	0.70	8660	-17.21	20240122	7120	0.70	20240416	10710	-33.05	20230417	7120	0.70	20240416	2.99	N	347890	100	16 억		143234	N	N	0	N	00	N
77	20240417	131103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7180	-70	5	-0.97	149967500	20857	85.30	7160	7240	7160	9420	5080	7250	7190.27	0.85	0	3760	7336	7292	7206	7162	7076	7315	7185	17	2170	100	5070	10	1	16913204	1214	19.10	1.61	12	0.12	376.00	4459.00	10830	20230414	-33.70	7120	20240416	0.84	8660	-17.09	20240122	7120	0.84	20240416	10710	-32.96	20230417	7120	0.84	20240416	2.99	N	347890	100	16 억		143234	N	N	0	N	00	N
78	20240417	121104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7210	-40	5	-0.55	115653480	16080	65.76	7160	7240	7160	9420	5080	7250	7192.38	0.85	0	3699	7336	7292	7206	7162	7076	7315	7185	17	2170	100	5070	10	1	16913204	1219	19.18	1.62	12	0.10	376.00	4459.00	10830	20230414	-33.43	7120	20240416	1.26	8660	-16.74	20240122	7120	1.26	20240416	10710	-32.68	20230417	7120	1.26	20240416	2.99	N	347890	100	16 억		143234	N	N	0	N	00	N
79	20240417	111108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	-50	5	-0.69	106369910	14793	60.50	7160	7240	7160	9420	5080	7250	7190.56	0.85	0	3750	7336	7292	7206	7162	7076	7315	7185	17	2170	100	5070	10	1	16913204	1218	19.15	1.61	12	0.09	376.00	4459.00	10830	20230414	-33.52	7120	20240416	1.12	8660	-16.86	20240122	7120	1.12	20240416	10710	-32.77	20230417	7120	1.12	20240416	2.99	N	347890	100	16 억		143234	N	N	0	N	00	N
80	20240417	101057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7210	-40	5	-0.55	96009610	13354	54.61	7160	7240	7160	9420	5080	7250	7189.58	0.85	0	3797	7336	7292	7206	7162	7076	7315	7185	17	2170	100	5070	10	1	16913204	1219	19.18	1.62	12	0.08	376.00	4459.00	10830	20230414	-33.43	7120	20240416	1.26	8660	-16.74	20240122	7120	1.26	20240416	10710	-32.68	20230417	7120	1.26	20240416	2.99	N	347890	100	16 억		143234	N	N	0	N	00	N
81	20240417	091053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	-50	5	-0.69	30637020	4275	17.48	7160	7220	7160	9420	5080	7250	7166.55	0.85	0	1336	7336	7292	7206	7162	7076	7315	7185	17	2170	100	5070	10	1	16913204	1218	19.15	1.61	12	0.03	376.00	4459.00	10830	20230414	-33.52	7120	20240416	1.12	8660	-16.86	20240122	7120	1.12	20240416	10710	-32.77	20230417	7120	1.12	20240416	2.99	N	347890	100	16 억		143234	N	N	0	N	00	N
82	20240416	161059	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7250	-50	5	-0.68	174664310	24352	71.75	7240	7250	7120	9490	5110	7300	7172.09	0.86	0	-1543	7400	7350	7250	7200	7100	7375	7225	17	2190	100	5110	10	1	16913204	1226	19.28	1.63	12	0.14	376.00	4459.00	10830	20230414	-33.06	7120	20240416	1.83	8660	-16.28	20240122	7120	1.83	20240416	10710	-32.31	20230417	7120	1.83	20240416	3.00	N	347890	100	16 억		144791	N	N	0	N	00	N
83	20240416	151057	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7200	-100	5	-1.37	156031790	21771	64.14	7240	7240	7120	9490	5110	7300	7166.96	0.86	0	-577	7400	7350	7250	7200	7100	7375	7225	17	2190	100	5110	10	1	16913204	1218	19.15	1.61	12	0.13	376.00	4459.00	10830	20230414	-33.52	7120	20240416	1.12	8660	-16.86	20240122	7120	1.12	20240416	10710	-32.77	20230417	7120	1.12	20240416	3.00	N	347890	100	16 억		144791	N	N	0	N	00	N
84	20240416	141059	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7220	-80	5	-1.10	128040230	17853	52.60	7240	7240	7120	9490	5110	7300	7171.92	0.86	0	-782	7400	7350	7250	7200	7100	7375	7225	17	2190	100	5110	10	1	16913204	1221	19.20	1.62	12	0.11	376.00	4459.00	10830	20230414	-33.33	7120	20240416	1.40	8660	-16.63	20240122	7120	1.40	20240416	10710	-32.59	20230417	7120	1.40	20240416	3.00	N	347890	100	16 억		144791	N	N	0	N	00	N
85	20240416	131055	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7180	-120	5	-1.64	115894270	16161	47.61	7240	7240	7120	9490	5110	7300	7171.23	0.86	0	-819	7400	7350	7250	7200	7100	7375	7225	17	2190	100	5110	10	1	16913204	1214	19.10	1.61	12	0.10	376.00	4459.00	10830	20230414	-33.70	7120	20240416	0.84	8660	-17.09	20240122	7120	0.84	20240416	10710	-32.96	20230417	7120	0.84	20240416	3.00	N	347890	100	16 억		144791	N	N	0	N	00	N
86	20240416	121059	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7220	-80	5	-1.10	87969770	12269	36.15	7240	7240	7120	9490	5110	7300	7170.08	0.86	0	-1128	7400	7350	7250	7200	7100	7375	7225	17	2190	100	5110	10	1	16913204	1221	19.20	1.62	12	0.07	376.00	4459.00	10830	20230414	-33.33	7120	20240416	1.40	8660	-16.63	20240122	7120	1.40	20240416	10710	-32.59	20230417	7120	1.40	20240416	3.00	N	347890	100	16 억		144791	N	N	0	N	00	N
87	20240416	111053	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7140	-160	5	-2.19	70387160	9810	28.90	7240	7240	7140	9490	5110	7300	7175.04	0.86	0	-1142	7400	7350	7250	7200	7100	7375	7225	17	2190	100	5110	10	1	16913204	1208	18.99	1.60	12	0.06	376.00	4459.00	10830	20230414	-34.07	7140	20240416	0.00	8660	-17.55	20240122	7140	0.00	20240416	10710	-33.33	20230417	7140	0.00	20240416	3.00	N	347890	100	16 억		144791	N	N	0	N	00	N
88	20240416	101045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7190	-110	5	-1.51	18820490	2612	7.70	7240	7240	7180	9490	5110	7300	7205.39	0.86	0	-625	7400	7350	7250	7200	7100	7375	7225	17	2190	100	5110	10	1	16913204	1216	19.12	1.61	12	0.02	376.00	4459.00	10830	20230414	-33.61	7150	20240415	0.56	8660	-16.97	20240122	7150	0.56	20240415	10710	-32.87	20230417	7150	0.56	20240415	3.00	N	347890	100	16 억		144791	N	N	0	N	00	N
89	20240416	091045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7230	-70	5	-0.96	5220100	722	2.13	7240	7240	7210	9490	5110	7300	7230.06	0.86	0	-150	7400	7350	7250	7200	7100	7375	7225	17	2190	100	5110	10	1	16913204	1223	19.23	1.62	12	0.00	376.00	4459.00	10830	20230414	-33.24	7150	20240415	1.12	8660	-16.51	20240122	7150	1.12	20240415	10710	-32.49	20230417	7150	1.12	20240415	3.00	N	347890	100	16 억		144791	N	N	0	N	00	N
90	20240415	161044	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7300	-10	5	-0.14	244354060	33907	311.59	7240	7300	7150	9500	5120	7310	7206.58	0.86	0	-1040	7356	7332	7296	7272	7236	7345	7285	17	2190	100	5110	10	1	16913204	1235	19.41	1.64	12	0.20	376.00	4459.00	10830	20230414	-32.59	7150	20240415	2.10	8660	-15.70	20240122	7150	2.10	20240415	10710	-31.84	20230417	7150	2.10	20240415	3.00	N	347890	100	16 억		145489	N	N	268	N	00	N
91	20240415	151049	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7180	-130	5	-1.78	206822420	28718	263.90	7240	7300	7150	9500	5120	7310	7201.84	0.86	0	-619	7356	7332	7296	7272	7236	7345	7285	17	2190	100	5110	10	1	16913204	1214	19.10	1.61	12	0.17	376.00	4459.00	10830	20230414	-33.70	7150	20240415	0.42	8660	-17.09	20240122	7150	0.42	20240415	10710	-32.96	20230417	7150	0.42	20240415	3.00	N	347890	100	16 억		145489	N	N	268	N	00	N
92	20240415	141042	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7200	-110	5	-1.50	143367460	19857	182.48	7240	7300	7160	9500	5120	7310	7220.00	0.86	0	-569	7356	7332	7296	7272	7236	7345	7285	17	2190	100	5110	10	1	16913204	1218	19.15	1.61	12	0.12	376.00	4459.00	10830	20230414	-33.52	7160	20240415	0.56	8660	-16.86	20240122	7160	0.56	20240415	10710	-32.77	20230417	7160	0.56	20240415	3.00	N	347890	100	16 억		145489	N	N	268	N	00	N
93	20240415	131029	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7240	-70	5	-0.96	94550930	13082	120.22	7240	7300	7170	9500	5120	7310	7227.56	0.86	0	-1503	7356	7332	7296	7272	7236	7345	7285	17	2190	100	5110	10	1	16913204	1225	19.26	1.62	12	0.08	376.00	4459.00	10830	20230414	-33.15	7170	20240415	0.98	8660	-16.40	20240122	7170	0.98	20240415	10710	-32.40	20230417	7170	0.98	20240415	3.00	N	347890	100	16 억		145489	N	N	268	N	00	N
94	20240415	121046	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7280	-30	5	-0.41	86674230	11995	110.23	7240	7300	7170	9500	5120	7310	7225.86	0.86	0	-1503	7356	7332	7296	7272	7236	7345	7285	17	2190	100	5110	10	1	16913204	1231	19.36	1.63	12	0.07	376.00	4459.00	10830	20230414	-32.78	7170	20240415	1.53	8660	-15.94	20240122	7170	1.53	20240415	10710	-32.03	20230417	7170	1.53	20240415	3.00	N	347890	100	16 억		145489	N	N	268	N	00	N
95	20240415	111045	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	7200	-110	5	-1.50	60418720	8370	76.92	7240	7300	7170	9500	5120	7310	7218.49	0.86	0	-1514	7356	7332	7296	7272	7236	7345	7285	17	2190	100	5110	10	1	16913204	1218	19.15	1.61	12	0.05	376.00	4459.00	10830	20230414	-33.52	7170	20240415	0.42	8660	-16.86	20240122	7170	0.42	20240415	10710	-32.77	20230417	7170	0.42	20240415	3.00	N	347890	100	16 억		145489	N	N	268	N	00	N
96	20240415	101038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7200	-110	5	-1.50	25164380	3473	31.92	7240	7300	7190	9500	5120	7310	7245.72	0.86	0	-1167	7356	7332	7296	7272	7236	7345	7285	17	2190	100	5110	10	1	16913204	1218	19.15	1.61	12	0.02	376.00	4459.00	10830	20230414	-33.52	7180	20240411	0.28	8660	-16.86	20240122	7180	0.28	20240411	10710	-32.77	20230417	7180	0.28	20240411	3.00	N	347890	100	16 억		145489	N	N	268	N	00	N
97	20240415	091047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7300	-10	5	-0.14	615460	85	0.78	7240	7300	7240	9500	5120	7310	7240.71	0.86	0	-42	7356	7332	7296	7272	7236	7345	7285	17	2190	100	5110	10	1	16913204	1235	19.41	1.64	12	0.00	376.00	4459.00	10830	20230414	-32.59	7180	20240411	1.67	8660	-15.70	20240122	7180	1.67	20240411	10710	-31.84	20230417	7180	1.67	20240411	3.00	N	347890	100	16 억		145489	N	N	268	N	00	N
98	20240412	161037	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7310	10	2	0.14	76546890	10501	44.54	7260	7320	7260	9490	5110	7300	7289.48	0.86	0	203	7406	7352	7266	7212	7126	7310	7170	17	2190	100	5110	10	1	16913204	1236	19.44	1.64	12	0.06	376.00	4459.00	10830	20230414	-32.50	7180	20240411	1.81	8660	-15.59	20240122	7180	1.81	20240411	10830	-32.50	20230414	7180	1.81	20240411	3.01	N	347890	100	16 억		144986	N	N	268	N	00	N
99	20240412	151042	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7290	-10	5	-0.14	63217070	8677	36.80	7260	7320	7260	9490	5110	7300	7285.59	0.86	0	244	7406	7352	7266	7212	7126	7310	7170	17	2190	100	5110	10	1	16913204	1233	19.39	1.63	12	0.05	376.00	4459.00	10830	20230414	-32.69	7180	20240411	1.53	8660	-15.82	20240122	7180	1.53	20240411	10830	-32.69	20230414	7180	1.53	20240411	3.01	N	347890	100	16 억		144986	N	N	0	N	00	N
100	20240412	141038	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7280	-20	5	-0.27	59501300	8167	34.64	7260	7320	7260	9490	5110	7300	7285.57	0.86	0	433	7406	7352	7266	7212	7126	7310	7170	17	2190	100	5110	10	1	16913204	1231	19.36	1.63	12	0.05	376.00	4459.00	10830	20230414	-32.78	7180	20240411	1.39	8660	-15.94	20240122	7180	1.39	20240411	10830	-32.78	20230414	7180	1.39	20240411	3.01	N	347890	100	16 억		144986	N	N	0	N	00	N
101	20240412	131027	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7280	-20	5	-0.27	55890270	7672	32.54	7260	7320	7260	9490	5110	7300	7284.96	0.86	0	478	7406	7352	7266	7212	7126	7310	7170	17	2190	100	5110	10	1	16913204	1231	19.36	1.63	12	0.05	376.00	4459.00	10830	20230414	-32.78	7180	20240411	1.39	8660	-15.94	20240122	7180	1.39	20240411	10830	-32.78	20230414	7180	1.39	20240411	3.01	N	347890	100	16 억		144986	N	N	0	N	00	N
102	20240412	121032	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7310	10	2	0.14	48020020	6593	27.96	7260	7320	7260	9490	5110	7300	7283.48	0.86	0	478	7406	7352	7266	7212	7126	7310	7170	17	2190	100	5110	10	1	16913204	1236	19.44	1.64	12	0.04	376.00	4459.00	10830	20230414	-32.50	7180	20240411	1.81	8660	-15.59	20240122	7180	1.81	20240411	10830	-32.50	20230414	7180	1.81	20240411	3.01	N	347890	100	16 억		144986	N	N	0	N	00	N
103	20240412	111032	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7310	10	2	0.14	47281710	6492	27.54	7260	7320	7260	9490	5110	7300	7283.07	0.86	0	460	7406	7352	7266	7212	7126	7310	7170	17	2190	100	5110	10	1	16913204	1236	19.44	1.64	12	0.04	376.00	4459.00	10830	20230414	-32.50	7180	20240411	1.81	8660	-15.59	20240122	7180	1.81	20240411	10830	-32.50	20230414	7180	1.81	20240411	3.01	N	347890	100	16 억		144986	N	N	0	N	00	N
104	20240412	101033	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7310	10	2	0.14	41555090	5705	24.20	7260	7320	7260	9490	5110	7300	7283.97	0.86	0	460	7406	7352	7266	7212	7126	7310	7170	17	2190	100	5110	10	1	16913204	1236	19.44	1.64	12	0.03	376.00	4459.00	10830	20230414	-32.50	7180	20240411	1.81	8660	-15.59	20240122	7180	1.81	20240411	10830	-32.50	20230414	7180	1.81	20240411	3.01	N	347890	100	16 억		144986	N	N	0	N	00	N
105	20240412	091035	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7300	0	3	0.00	11708820	1608	6.82	7260	7300	7260	9490	5110	7300	7281.58	0.86	0	0	7406	7352	7266	7212	7126	7310	7170	17	2190	100	5110	10	1	16913204	1235	19.41	1.64	12	0.01	376.00	4459.00	10830	20230414	-32.59	7180	20240411	1.67	8660	-15.70	20240122	7180	1.67	20240411	10830	-32.59	20230414	7180	1.67	20240411	3.01	N	347890	100	16 억		144986	N	N	0	N	00	N
106	20240411	161030	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	7300	-10	5	-0.14	170560640	23575	78.85	7310	7320	7180	9500	5120	7310	7234.80	0.86	0	296	7416	7362	7296	7242	7176	7390	7270	17	2190	100	5110	10	1	16913204	1235	19.41	1.64	12	0.14	376.00	4459.00	10830	20230414	-32.59	7180	20240411	1.67	8660	-15.70	20240122	7180	1.67	20240411	10830	-32.59	20230414	7180	1.67	20240411	2.99	N	347890	100	16 억		144705	N	N	0	N	00	N
107	20240411	151034	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	7280	-30	5	-0.41	139747880	19353	64.73	7310	7320	7180	9500	5120	7310	7220.99	0.86	0	599	7416	7362	7296	7242	7176	7390	7270	17	2190	100	5110	10	1	16913204	1231	19.36	1.63	12	0.11	376.00	4459.00	10830	20230414	-32.78	7180	20240411	1.39	8660	-15.94	20240122	7180	1.39	20240411	10830	-32.78	20230414	7180	1.39	20240411	2.99	N	347890	100	16 억		144705	N	N	0	N	00	N
108	20240411	141031	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	7240	-70	5	-0.96	129444340	17931	59.97	7310	7320	7180	9500	5120	7310	7219.03	0.86	0	613	7416	7362	7296	7242	7176	7390	7270	17	2190	100	5110	10	1	16913204	1225	19.26	1.62	12	0.11	376.00	4459.00	10830	20230414	-33.15	7180	20240411	0.84	8660	-16.40	20240122	7180	0.84	20240411	10830	-33.15	20230414	7180	0.84	20240411	2.99	N	347890	100	16 억		144705	N	N	0	N	00	N
109	20240411	131017	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	7230	-80	5	-1.09	123158330	17063	57.07	7310	7320	7180	9500	5120	7310	7217.86	0.86	0	804	7416	7362	7296	7242	7176	7390	7270	17	2190	100	5110	10	1	16913204	1223	19.23	1.62	12	0.10	376.00	4459.00	10830	20230414	-33.24	7180	20240411	0.70	8660	-16.51	20240122	7180	0.70	20240411	10830	-33.24	20230414	7180	0.70	20240411	2.99	N	347890	100	16 억		144705	N	N	0	N	00	N
110	20240411	121033	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	7190	-120	5	-1.64	112256600	15553	52.02	7310	7320	7180	9500	5120	7310	7217.68	0.86	0	861	7416	7362	7296	7242	7176	7390	7270	17	2190	100	5110	10	1	16913204	1216	19.12	1.61	12	0.09	376.00	4459.00	10830	20230414	-33.61	7180	20240411	0.14	8660	-16.97	20240122	7180	0.14	20240411	10830	-33.61	20230414	7180	0.14	20240411	2.99	N	347890	100	16 억		144705	N	N	0	N	00	N
111	20240411	111022	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	7220	-90	5	-1.23	72250890	9998	33.44	7310	7320	7190	9500	5120	7310	7226.53	0.86	0	93	7416	7362	7296	7242	7176	7390	7270	17	2190	100	5110	10	1	16913204	1221	19.20	1.62	12	0.06	376.00	4459.00	10830	20230414	-33.33	7190	20240411	0.42	8660	-16.63	20240122	7190	0.42	20240411	10830	-33.33	20230414	7190	0.42	20240411	2.99	N	347890	100	16 억		144705	N	N	0	N	00	N
112	20240411	101028	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	7220	-90	5	-1.23	41726860	5770	19.30	7310	7320	7200	9500	5120	7310	7231.69	0.86	0	-184	7416	7362	7296	7242	7176	7390	7270	17	2190	100	5110	10	1	16913204	1221	19.20	1.62	12	0.03	376.00	4459.00	10830	20230414	-33.33	7200	20240411	0.28	8660	-16.63	20240122	7200	0.28	20240411	10830	-33.33	20230414	7200	0.28	20240411	2.99	N	347890	100	16 억		144705	N	N	0	N	00	N
113	20240411	091029	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7250	-60	5	-0.82	8405600	1152	3.85	7310	7320	7250	9500	5120	7310	7296.53	0.86	0	-317	7416	7362	7296	7242	7176	7390	7270	17	2190	100	5110	10	1	16913204	1226	19.28	1.63	12	0.01	376.00	4459.00	10830	20230414	-33.06	7200	20231101	0.69	8660	-16.28	20240122	7230	0.28	20240409	10830	-33.06	20230414	7200	0.69	20231101	2.99	N	347890	100	16 억		144705	N	N	0	N	00	N
114	20240409	161011	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7310	-10	5	-0.14	217731070	29898	69.22	7300	7350	7230	9510	5130	7320	7282.46	0.86	0	-2385	7640	7480	7390	7230	7140	7435	7185	17	2190	100	5120	10	1	16913204	1236	19.44	1.64	12	0.18	376.00	4459.00	10830	20230414	-32.50	7200	20231101	1.53	8660	-15.59	20240122	7230	1.11	20240409	10830	-32.50	20230414	7200	1.53	20231101	3.03	N	347890	100	16 억		145746	N	N	0	N	00	N
115	20240409	151016	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7260	-60	5	-0.82	189140170	25984	60.16	7300	7350	7230	9510	5130	7320	7279.10	0.86	0	-1434	7640	7480	7390	7230	7140	7435	7185	17	2190	100	5120	10	1	16913204	1228	19.31	1.63	12	0.15	376.00	4459.00	10830	20230414	-32.96	7200	20231101	0.83	8660	-16.17	20240122	7230	0.41	20240409	10830	-32.96	20230414	7200	0.83	20231101	3.03	N	347890	100	16 억		145746	N	N	0	N	00	N
116	20240409	141021	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7280	-40	5	-0.55	128880550	17688	40.95	7300	7350	7240	9510	5130	7320	7286.33	0.86	0	-1131	7640	7480	7390	7230	7140	7435	7185	17	2190	100	5120	10	1	16913204	1231	19.36	1.63	12	0.10	376.00	4459.00	10830	20230414	-32.78	7200	20231101	1.11	8660	-15.94	20240122	7240	0.55	20240409	10830	-32.78	20230414	7200	1.11	20231101	3.03	N	347890	100	16 억		145746	N	N	0	N	00	N
117	20240409	131014	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7290	-30	5	-0.41	107524760	14748	34.15	7300	7350	7250	9510	5130	7320	7290.80	0.86	0	-1131	7640	7480	7390	7230	7140	7435	7185	17	2190	100	5120	10	1	16913204	1233	19.39	1.63	12	0.09	376.00	4459.00	10830	20230414	-32.69	7200	20231101	1.25	8660	-15.82	20240122	7250	0.55	20240409	10830	-32.69	20230414	7200	1.25	20231101	3.03	N	347890	100	16 억		145746	N	N	0	N	00	N
118	20240409	121019	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7280	-40	5	-0.55	93768690	12858	29.77	7300	7350	7250	9510	5130	7320	7292.63	0.86	0	-866	7640	7480	7390	7230	7140	7435	7185	17	2190	100	5120	10	1	16913204	1231	19.36	1.63	12	0.08	376.00	4459.00	10830	20230414	-32.78	7200	20231101	1.11	8660	-15.94	20240122	7250	0.41	20240409	10830	-32.78	20230414	7200	1.11	20231101	3.03	N	347890	100	16 억		145746	N	N	0	N	00	N
119	20240409	111016	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7290	-30	5	-0.41	74872050	10255	23.74	7300	7350	7260	9510	5130	7320	7301.03	0.86	0	-880	7640	7480	7390	7230	7140	7435	7185	17	2190	100	5120	10	1	16913204	1233	19.39	1.63	12	0.06	376.00	4459.00	10830	20230414	-32.69	7200	20231101	1.25	8660	-15.82	20240122	7260	0.41	20240409	10830	-32.69	20230414	7200	1.25	20231101	3.03	N	347890	100	16 억		145746	N	N	0	N	00	N
120	20240409	101009	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7290	-30	5	-0.41	48452150	6629	15.35	7300	7350	7280	9510	5130	7320	7309.12	0.86	0	-711	7640	7480	7390	7230	7140	7435	7185	17	2190	100	5120	10	1	16913204	1233	19.39	1.63	12	0.04	376.00	4459.00	10830	20230414	-32.69	7200	20231101	1.25	8660	-15.82	20240122	7280	0.14	20240409	10830	-32.69	20230414	7200	1.25	20231101	3.03	N	347890	100	16 억		145746	N	N	0	N	00	N
121	20240409	091029	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7330	10	2	0.14	6894320	942	2.18	7300	7350	7300	9510	5130	7320	7318.81	0.86	0	-83	7640	7480	7390	7230	7140	7435	7185	17	2190	100	5120	10	1	16913204	1240	19.49	1.64	12	0.01	376.00	4459.00	10830	20230414	-32.32	7200	20231101	1.81	8660	-15.36	20240122	7300	0.41	20240409	10830	-32.32	20230414	7200	1.81	20231101	3.03	N	347890	100	16 억		145746	N	N	0	N	00	N
122	20240408	161009	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7320	-210	5	-2.79	318326290	43179	138.38	7490	7550	7300	9780	5280	7530	7372.32	0.89	0	-5806	7616	7572	7486	7442	7356	7595	7465	17	2250	100	5270	10	1	16913204	1238	19.47	1.64	12	0.26	376.00	4459.00	10830	20230414	-32.41	7200	20231101	1.67	8660	-15.47	20240122	7300	0.27	20240408	10830	-32.41	20230414	7200	1.67	20231101	2.99	N	347890	100	16 억		151059	N	N	0	N	00	N
123	20240408	151017	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7330	-200	5	-2.66	299299530	40580	130.05	7490	7550	7300	9780	5280	7530	7375.54	0.89	0	-5583	7616	7572	7486	7442	7356	7595	7465	17	2250	100	5270	10	1	16913204	1240	19.49	1.64	12	0.24	376.00	4459.00	10830	20230414	-32.32	7200	20231101	1.81	8660	-15.36	20240122	7300	0.41	20240408	10830	-32.32	20230414	7200	1.81	20231101	2.99	N	347890	100	16 억		151059	N	N	0	N	00	N
124	20240408	141016	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7340	-190	5	-2.52	276371570	37450	120.02	7490	7550	7300	9780	5280	7530	7379.75	0.89	0	-5622	7616	7572	7486	7442	7356	7595	7465	17	2250	100	5270	10	1	16913204	1241	19.52	1.65	12	0.22	376.00	4459.00	10830	20230414	-32.23	7200	20231101	1.94	8660	-15.24	20240122	7300	0.55	20240408	10830	-32.23	20230414	7200	1.94	20231101	2.99	N	347890	100	16 억		151059	N	N	0	N	00	N
125	20240408	131010	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7360	-170	5	-2.26	268118890	36325	116.41	7490	7550	7300	9780	5280	7530	7381.11	0.89	0	-4727	7616	7572	7486	7442	7356	7595	7465	17	2250	100	5270	10	1	16913204	1245	19.57	1.65	12	0.21	376.00	4459.00	10830	20230414	-32.04	7200	20231101	2.22	8660	-15.01	20240122	7300	0.82	20240408	10830	-32.04	20230414	7200	2.22	20231101	2.99	N	347890	100	16 억		151059	N	N	0	N	00	N
126	20240408	121017	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7350	-180	5	-2.39	186886010	25234	80.87	7490	7550	7330	9780	5280	7530	7406.12	0.89	0	-3562	7616	7572	7486	7442	7356	7595	7465	17	2250	100	5270	10	1	16913204	1243	19.55	1.65	12	0.15	376.00	4459.00	10830	20230414	-32.13	7200	20231101	2.08	8660	-15.13	20240122	7330	0.27	20240408	10830	-32.13	20230414	7200	2.08	20231101	2.99	N	347890	100	16 억		151059	N	N	0	N	00	N
127	20240408	111020	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7370	-160	5	-2.12	169969020	22930	73.48	7490	7550	7350	9780	5280	7530	7412.52	0.89	0	-3013	7616	7572	7486	7442	7356	7595	7465	17	2250	100	5270	10	1	16913204	1247	19.60	1.65	12	0.14	376.00	4459.00	10830	20230414	-31.95	7200	20231101	2.36	8660	-14.90	20240122	7350	0.27	20240408	10830	-31.95	20230414	7200	2.36	20231101	2.99	N	347890	100	16 억		151059	N	N	0	N	00	N
128	20240408	101006	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7410	-120	5	-1.59	106614440	14334	45.94	7490	7550	7390	9780	5280	7530	7437.87	0.89	0	-2862	7616	7572	7486	7442	7356	7595	7465	17	2250	100	5270	10	1	16913204	1253	19.71	1.66	12	0.08	376.00	4459.00	10830	20230414	-31.58	7200	20231101	2.92	8660	-14.43	20240122	7390	0.27	20240408	10830	-31.58	20230414	7200	2.92	20231101	2.99	N	347890	100	16 억		151059	N	N	0	N	00	N
129	20240408	091018	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7480	-50	5	-0.66	34606610	4618	14.80	7490	7550	7460	9780	5280	7530	7493.85	0.89	0	-2496	7616	7572	7486	7442	7356	7595	7465	17	2250	100	5270	10	1	16913204	1265	19.89	1.68	12	0.03	376.00	4459.00	10830	20230414	-30.93	7200	20231101	3.89	8660	-13.63	20240122	7400	1.08	20240405	10830	-30.93	20230414	7200	3.89	20231101	2.99	N	347890	100	16 억		151059	N	N	0	N	00	N
130	20240405	161012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	0	3	0.00	231889910	31089	88.93	7460	7530	7400	9780	5280	7530	7458.55	0.94	0	-4149	7636	7582	7536	7482	7436	7610	7510	17	2250	100	5270	10	1	16913204	1274	20.03	1.69	12	0.18	376.00	4459.00	10830	20230414	-30.47	7200	20231101	4.58	8660	-13.05	20240122	7400	1.76	20240405	10830	-30.47	20230414	7200	4.58	20231101	2.83	N	347890	100	16 억		158224	N	N	0	N	00	N
131	20240405	151009	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7450	-80	5	-1.06	202467510	27175	77.73	7460	7530	7400	9780	5280	7530	7450.51	0.94	0	-2813	7636	7582	7536	7482	7436	7610	7510	17	2250	100	5270	10	1	16913204	1260	19.81	1.67	12	0.16	376.00	4459.00	10830	20230414	-31.21	7200	20231101	3.47	8660	-13.97	20240122	7400	0.68	20240405	10830	-31.21	20230414	7200	3.47	20231101	2.83	N	347890	100	16 억		158224	N	N	0	N	00	N
132	20240405	141007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7460	-70	5	-0.93	177458430	23817	68.13	7460	7530	7400	9780	5280	7530	7450.91	0.94	0	-2482	7636	7582	7536	7482	7436	7610	7510	17	2250	100	5270	10	1	16913204	1262	19.84	1.67	12	0.14	376.00	4459.00	10830	20230414	-31.12	7200	20231101	3.61	8660	-13.86	20240122	7400	0.81	20240405	10830	-31.12	20230414	7200	3.61	20231101	2.83	N	347890	100	16 억		158224	N	N	0	N	00	N
133	20240405	131004	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7450	-80	5	-1.06	135755040	18189	52.03	7460	7530	7410	9780	5280	7530	7463.58	0.94	0	-2081	7636	7582	7536	7482	7436	7610	7510	17	2250	100	5270	10	1	16913204	1260	19.81	1.67	12	0.11	376.00	4459.00	10830	20230414	-31.21	7200	20231101	3.47	8660	-13.97	20240122	7410	0.54	20240405	10830	-31.21	20230414	7200	3.47	20231101	2.83	N	347890	100	16 억		158224	N	N	0	N	00	N
134	20240405	121008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7460	-70	5	-0.93	99514740	13315	38.09	7460	7530	7410	9780	5280	7530	7473.88	0.94	0	-1904	7636	7582	7536	7482	7436	7610	7510	17	2250	100	5270	10	1	16913204	1262	19.84	1.67	12	0.08	376.00	4459.00	10830	20230414	-31.12	7200	20231101	3.61	8660	-13.86	20240122	7410	0.67	20240405	10830	-31.12	20230414	7200	3.61	20231101	2.83	N	347890	100	16 억		158224	N	N	0	N	00	N
135	20240405	111015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7510	-20	5	-0.27	78389330	10486	29.99	7460	7530	7410	9780	5280	7530	7475.62	0.94	0	-1554	7636	7582	7536	7482	7436	7610	7510	17	2250	100	5270	10	1	16913204	1270	19.97	1.68	12	0.06	376.00	4459.00	10830	20230414	-30.66	7200	20231101	4.31	8660	-13.28	20240122	7410	1.35	20240405	10830	-30.66	20230414	7200	4.31	20231101	2.83	N	347890	100	16 억		158224	N	N	0	N	00	N
136	20240405	100845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	0	3	0.00	48882370	6548	18.73	7460	7530	7410	9780	5280	7530	7465.24	0.94	0	-640	7636	7582	7536	7482	7436	7610	7510	17	2250	100	5270	10	1	16913204	1274	20.03	1.69	12	0.04	376.00	4459.00	10830	20230414	-30.47	7200	20231101	4.58	8660	-13.05	20240122	7410	1.62	20240405	10830	-30.47	20230414	7200	4.58	20231101	2.83	N	347890	100	16 억		158224	N	N	0	N	00	N
137	20240405	090955	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7470	-60	5	-0.80	36053990	4838	13.84	7460	7500	7410	9780	5280	7530	7452.25	0.94	0	260	7636	7582	7536	7482	7436	7610	7510	17	2250	100	5270	10	1	16913204	1263	19.87	1.68	12	0.03	376.00	4459.00	10830	20230414	-31.02	7200	20231101	3.75	8660	-13.74	20240122	7410	0.81	20240405	10830	-31.02	20230414	7200	3.75	20231101	2.83	N	347890	100	16 억		158224	N	N	0	N	00	N
138	20240404	160952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	20	2	0.27	261943950	34825	42.47	7510	7590	7490	9760	5260	7510	7521.72	0.97	0	-5396	7816	7662	7576	7422	7336	7620	7380	17	2250	100	5250	10	1	16913204	1274	20.03	1.69	12	0.21	376.00	4459.00	10830	20230414	-30.47	7200	20231101	4.58	8660	-13.05	20240122	7470	0.80	20240118	10830	-30.47	20230414	7200	4.58	20231101	2.85	N	347890	100	16 억		163637	N	N	748	N	00	N
139	20240404	150950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7510	0	3	0.00	254442260	33828	41.25	7510	7590	7490	9760	5260	7510	7521.65	0.97	0	-4954	7816	7662	7576	7422	7336	7620	7380	17	2250	100	5250	10	1	16913204	1270	19.97	1.68	12	0.20	376.00	4459.00	10830	20230414	-30.66	7200	20231101	4.31	8660	-13.28	20240122	7470	0.54	20240118	10830	-30.66	20230414	7200	4.31	20231101	2.85	N	347890	100	16 억		163637	N	N	748	N	00	N
140	20240404	140958	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7510	0	3	0.00	210018780	27906	34.03	7510	7590	7500	9760	5260	7510	7525.94	0.97	0	-4545	7816	7662	7576	7422	7336	7620	7380	17	2250	100	5250	10	1	16913204	1270	19.97	1.68	12	0.16	376.00	4459.00	10830	20230414	-30.66	7200	20231101	4.31	8660	-13.28	20240122	7470	0.54	20240118	10830	-30.66	20230414	7200	4.31	20231101	2.85	N	347890	100	16 억		163637	N	N	748	N	00	N
141	20240404	130946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	20	2	0.27	175505350	23316	28.43	7510	7590	7500	9760	5260	7510	7527.25	0.97	0	-4535	7816	7662	7576	7422	7336	7620	7380	17	2250	100	5250	10	1	16913204	1274	20.03	1.69	12	0.14	376.00	4459.00	10830	20230414	-30.47	7200	20231101	4.58	8660	-13.05	20240122	7470	0.80	20240118	10830	-30.47	20230414	7200	4.58	20231101	2.85	N	347890	100	16 억		163637	N	N	748	N	00	N
142	20240404	120952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	20	2	0.27	139783170	18556	22.63	7510	7590	7500	9760	5260	7510	7533.04	0.97	0	-4475	7816	7662	7576	7422	7336	7620	7380	17	2250	100	5250	10	1	16913204	1274	20.03	1.69	12	0.11	376.00	4459.00	10830	20230414	-30.47	7200	20231101	4.58	8660	-13.05	20240122	7470	0.80	20240118	10830	-30.47	20230414	7200	4.58	20231101	2.85	N	347890	100	16 억		163637	N	N	748	N	00	N
143	20240404	110954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7550	40	2	0.53	99475130	13207	16.11	7510	7590	7500	9760	5260	7510	7532.00	0.97	0	-4674	7816	7662	7576	7422	7336	7620	7380	17	2250	100	5250	10	1	16913204	1277	20.08	1.69	12	0.08	376.00	4459.00	10830	20230414	-30.29	7200	20231101	4.86	8660	-12.82	20240122	7470	1.07	20240118	10830	-30.29	20230414	7200	4.86	20231101	2.85	N	347890	100	16 억		163637	N	N	748	N	00	N
144	20240404	100951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	20	2	0.27	50307700	6671	8.14	7510	7590	7500	9760	5260	7510	7541.25	0.97	0	-3442	7816	7662	7576	7422	7336	7620	7380	17	2250	100	5250	10	1	16913204	1274	20.03	1.69	12	0.04	376.00	4459.00	10830	20230414	-30.47	7200	20231101	4.58	8660	-13.05	20240122	7470	0.80	20240118	10830	-30.47	20230414	7200	4.58	20231101	2.85	N	347890	100	16 억		163637	N	N	748	N	00	N
145	20240404	090955	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7540	30	2	0.40	2406520	320	0.39	7510	7540	7510	9760	5260	7510	7520.38	0.97	0	-142	7816	7662	7576	7422	7336	7620	7380	17	2250	100	5250	10	1	16913204	1275	20.05	1.69	12	0.00	376.00	4459.00	10830	20230414	-30.38	7200	20231101	4.72	8660	-12.93	20240122	7470	0.94	20240118	10830	-30.38	20230414	7200	4.72	20231101	2.85	N	347890	100	16 억		163637	N	N	748	N	00	N
146	20240403	160949	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7510	-240	5	-3.10	618865400	81998	232.20	7730	7730	7490	10070	5430	7750	7547.35	1.09	0	-20546	7856	7802	7726	7672	7596	7765	7635	17	2320	100	5420	10	1	16913204	1270	19.97	1.68	12	0.48	376.00	4459.00	10830	20230414	-30.66	7200	20231101	4.31	8660	-13.28	20240122	7470	0.54	20240118	10830	-30.66	20230414	7200	4.31	20231101	2.87	N	347890	100	16 억		184196	N	N	748	N	00	N
147	20240403	150950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7510	-240	5	-3.10	576549400	76360	216.24	7730	7730	7490	10070	5430	7750	7550.41	1.09	0	-17988	7856	7802	7726	7672	7596	7765	7635	17	2320	100	5420	10	1	16913204	1270	19.97	1.68	12	0.45	376.00	4459.00	10830	20230414	-30.66	7200	20231101	4.31	8660	-13.28	20240122	7470	0.54	20240118	10830	-30.66	20230414	7200	4.31	20231101	2.87	N	347890	100	16 억		184196	N	N	0	N	00	N
148	20240403	140939	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7510	-240	5	-3.10	488168800	64576	182.87	7730	7730	7490	10070	5430	7750	7559.60	1.09	0	-11096	7856	7802	7726	7672	7596	7765	7635	17	2320	100	5420	10	1	16913204	1270	19.97	1.68	12	0.38	376.00	4459.00	10830	20230414	-30.66	7200	20231101	4.31	8660	-13.28	20240122	7470	0.54	20240118	10830	-30.66	20230414	7200	4.31	20231101	2.87	N	347890	100	16 억		184196	N	N	0	N	00	N
149	20240403	130946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	-220	5	-2.84	410507310	54237	153.59	7730	7730	7490	10070	5430	7750	7568.77	1.09	0	-9012	7856	7802	7726	7672	7596	7765	7635	17	2320	100	5420	10	1	16913204	1274	20.03	1.69	12	0.32	376.00	4459.00	10830	20230414	-30.47	7200	20231101	4.58	8660	-13.05	20240122	7470	0.80	20240118	10830	-30.47	20230414	7200	4.58	20231101	2.87	N	347890	100	16 억		184196	N	N	0	N	00	N
150	20240403	120939	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7570	-180	5	-2.32	362856080	47904	135.66	7730	7730	7490	10070	5430	7750	7574.65	1.09	0	-6587	7856	7802	7726	7672	7596	7765	7635	17	2320	100	5420	10	1	16913204	1280	20.13	1.70	12	0.28	376.00	4459.00	10830	20230414	-30.10	7200	20231101	5.14	8660	-12.59	20240122	7470	1.34	20240118	10830	-30.10	20230414	7200	5.14	20231101	2.87	N	347890	100	16 억		184196	N	N	0	N	00	N
151	20240403	110946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7550	-200	5	-2.58	344432320	45462	128.74	7730	7730	7490	10070	5430	7750	7576.27	1.09	0	-5495	7856	7802	7726	7672	7596	7765	7635	17	2320	100	5420	10	1	16913204	1277	20.08	1.69	12	0.27	376.00	4459.00	10830	20230414	-30.29	7200	20231101	4.86	8660	-12.82	20240122	7470	1.07	20240118	10830	-30.29	20230414	7200	4.86	20231101	2.87	N	347890	100	16 억		184196	N	N	0	N	00	N
152	20240403	100945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7620	-130	5	-1.68	194468280	25556	72.37	7730	7730	7580	10070	5430	7750	7609.50	1.09	0	-4682	7856	7802	7726	7672	7596	7765	7635	17	2320	100	5420	10	1	16913204	1289	20.27	1.71	12	0.15	376.00	4459.00	10830	20230414	-29.64	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	10830	-29.64	20230414	7200	5.83	20231101	2.87	N	347890	100	16 억		184196	N	N	0	N	00	N
153	20240403	090947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7620	-130	5	-1.68	16177940	2114	5.99	7730	7730	7620	10070	5430	7750	7652.76	1.09	0	-1533	7856	7802	7726	7672	7596	7765	7635	17	2320	100	5420	10	1	16913204	1289	20.27	1.71	12	0.01	376.00	4459.00	10830	20230414	-29.64	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	10830	-29.64	20230414	7200	5.83	20231101	2.87	N	347890	100	16 억		184196	N	N	0	N	00	N
154	20240402	160932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	20	2	0.26	271953040	35313	102.23	7760	7780	7650	10040	5420	7730	7701.17	1.15	0	-7148	7843	7786	7703	7646	7563	7815	7675	17	2310	100	5410	10	1	16913204	1311	20.61	1.74	12	0.21	376.00	4459.00	11200	20230328	-30.80	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	10830	-28.44	20230414	7200	7.64	20231101	2.88	N	347890	100	16 억		193790	N	N	1271	N	00	N
155	20240402	150940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	-30	5	-0.39	239695870	31143	90.15	7760	7780	7650	10040	5420	7730	7696.62	1.15	0	-5760	7843	7786	7703	7646	7563	7815	7675	17	2310	100	5410	10	1	16913204	1302	20.48	1.73	12	0.18	376.00	4459.00	11200	20230328	-31.25	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	10830	-28.90	20230414	7200	6.94	20231101	2.88	N	347890	100	16 억		193790	N	N	1271	N	00	N
156	20240402	140943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	-10	5	-0.13	213389940	27728	80.27	7760	7780	7650	10040	5420	7730	7695.83	1.15	0	-3724	7843	7786	7703	7646	7563	7815	7675	17	2310	100	5410	10	1	16913204	1306	20.53	1.73	12	0.16	376.00	4459.00	11200	20230328	-31.07	7200	20231101	7.22	8660	-10.85	20240122	7470	3.35	20240118	10830	-28.72	20230414	7200	7.22	20231101	2.88	N	347890	100	16 억		193790	N	N	1271	N	00	N
157	20240402	130928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	0	3	0.00	192008510	24957	72.25	7760	7780	7650	10040	5420	7730	7693.57	1.15	0	-3235	7843	7786	7703	7646	7563	7815	7675	17	2310	100	5410	10	1	16913204	1307	20.56	1.73	12	0.15	376.00	4459.00	11200	20230328	-30.98	7200	20231101	7.36	8660	-10.74	20240122	7470	3.48	20240118	10830	-28.62	20230414	7200	7.36	20231101	2.88	N	347890	100	16 억		193790	N	N	1271	N	00	N
158	20240402	120927	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	-30	5	-0.39	133319890	17333	50.18	7760	7780	7650	10040	5420	7730	7691.68	1.15	0	-3034	7843	7786	7703	7646	7563	7815	7675	17	2310	100	5410	10	1	16913204	1302	20.48	1.73	12	0.10	376.00	4459.00	11200	20230328	-31.25	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	10830	-28.90	20230414	7200	6.94	20231101	2.88	N	347890	100	16 억		193790	N	N	1271	N	00	N
159	20240402	110929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	-30	5	-0.39	87039140	11299	32.71	7760	7780	7660	10040	5420	7730	7703.26	1.15	0	-3777	7843	7786	7703	7646	7563	7815	7675	17	2310	100	5410	10	1	16913204	1302	20.48	1.73	12	0.07	376.00	4459.00	11200	20230328	-31.25	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	10830	-28.90	20230414	7200	6.94	20231101	2.88	N	347890	100	16 억		193790	N	N	1271	N	00	N
160	20240402	100932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	-30	5	-0.39	59071840	7666	22.19	7760	7780	7660	10040	5420	7730	7705.69	1.15	0	-4225	7843	7786	7703	7646	7563	7815	7675	17	2310	100	5410	10	1	16913204	1302	20.48	1.73	12	0.05	376.00	4459.00	11200	20230328	-31.25	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	10830	-28.90	20230414	7200	6.94	20231101	2.88	N	347890	100	16 억		193790	N	N	1271	N	00	N
161	20240402	090929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	40	2	0.52	5095160	657	1.90	7760	7780	7750	10040	5420	7730	7755.19	1.15	0	80	7843	7786	7703	7646	7563	7815	7675	17	2310	100	5410	10	1	16913204	1314	20.66	1.74	12	0.00	376.00	4459.00	11200	20230328	-30.62	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	10830	-28.25	20230414	7200	7.92	20231101	2.88	N	347890	100	16 억		193790	N	N	1271	N	00	N
162	20240401	160928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	120	2	1.58	266605770	34540	92.26	7650	7760	7620	9890	5330	7610	7718.75	1.08	0	10601	7770	7690	7640	7560	7510	7665	7535	17	2280	100	5320	10	1	16913204	1307	20.56	1.73	12	0.20	376.00	4459.00	11200	20230328	-30.98	7200	20231101	7.36	8660	-10.74	20240122	7470	3.48	20240118	10830	-28.62	20230414	7200	7.36	20231101	2.94	N	347890	100	16 억		183202	N	N	1271	N	00	N
163	20240401	150930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	140	2	1.84	249427240	32319	86.33	7650	7760	7620	9890	5330	7610	7717.67	1.08	0	10463	7770	7690	7640	7560	7510	7665	7535	17	2280	100	5320	10	1	16913204	1311	20.61	1.74	12	0.19	376.00	4459.00	11200	20230328	-30.80	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	10830	-28.44	20230414	7200	7.64	20231101	2.94	N	347890	100	16 억		183202	N	N	0	N	00	N
164	20240401	140925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	140	2	1.84	245828350	31855	85.09	7650	7760	7620	9890	5330	7610	7717.10	1.08	0	10483	7770	7690	7640	7560	7510	7665	7535	17	2280	100	5320	10	1	16913204	1311	20.61	1.74	12	0.19	376.00	4459.00	11200	20230328	-30.80	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	10830	-28.44	20230414	7200	7.64	20231101	2.94	N	347890	100	16 억		183202	N	N	0	N	00	N
165	20240401	130922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7740	130	2	1.71	204807720	26563	70.96	7650	7760	7620	9890	5330	7610	7710.26	1.08	0	7704	7770	7690	7640	7560	7510	7665	7535	17	2280	100	5320	10	1	16913204	1309	20.59	1.74	12	0.16	376.00	4459.00	11200	20230328	-30.89	7200	20231101	7.50	8660	-10.62	20240122	7470	3.61	20240118	10830	-28.53	20230414	7200	7.50	20231101	2.94	N	347890	100	16 억		183202	N	N	0	N	00	N
166	20240401	120929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	140	2	1.84	179384170	23273	62.17	7650	7760	7620	9890	5330	7610	7707.82	1.08	0	6810	7770	7690	7640	7560	7510	7665	7535	17	2280	100	5320	10	1	16913204	1311	20.61	1.74	12	0.14	376.00	4459.00	11200	20230328	-30.80	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	10830	-28.44	20230414	7200	7.64	20231101	2.94	N	347890	100	16 억		183202	N	N	0	N	00	N
167	20240401	110928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	140	2	1.84	165569930	21487	57.40	7650	7760	7620	9890	5330	7610	7705.59	1.08	0	6912	7770	7690	7640	7560	7510	7665	7535	17	2280	100	5320	10	1	16913204	1311	20.61	1.74	12	0.13	376.00	4459.00	11200	20230328	-30.80	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	10830	-28.44	20230414	7200	7.64	20231101	2.94	N	347890	100	16 억		183202	N	N	0	N	00	N
168	20240401	100924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	120	2	1.58	114779500	14919	39.85	7650	7750	7620	9890	5330	7610	7693.51	1.08	0	5152	7770	7690	7640	7560	7510	7665	7535	17	2280	100	5320	10	1	16913204	1307	20.56	1.73	12	0.09	376.00	4459.00	11200	20230328	-30.98	7200	20231101	7.36	8660	-10.74	20240122	7470	3.48	20240118	10830	-28.62	20230414	7200	7.36	20231101	2.94	N	347890	100	16 억		183202	N	N	0	N	00	N
169	20240401	090924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7670	60	2	0.79	18408020	2411	6.44	7650	7670	7620	9890	5330	7610	7635.01	1.08	0	-382	7770	7690	7640	7560	7510	7665	7535	17	2280	100	5320	10	1	16913204	1297	20.40	1.72	12	0.01	376.00	4459.00	11200	20230328	-31.52	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	10830	-29.18	20230414	7200	6.53	20231101	2.94	N	347890	100	16 억		183202	N	N	0	N	00	N