KissMeData/094940/price/prices-20240301.csv

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
20240329,160722,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8480,-90,5,-1.05,1073510200,125033,151.89,8580,8830,8480,11140,6000,8570,8586.16,2.65,0,-10482,8856,8712,8626,8482,8396,8670,8440,42,2570,500,5310,10,1,8361386,709,27.35,1.74,12,1.50,310.00,4871.00,11280,20230412,-24.82,6850,20230726,23.80,10060,-15.71,20240117,8360,1.44,20240206,11280,-24.82,20230412,6850,23.80,20230726,7.01,N,094940,500,41 억,,221349,N,N,0,N,00,N
20240329,150726,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8570,0,3,0.00,1012643680,117874,143.19,8580,8830,8500,11140,6000,8570,8590.90,2.65,0,-9515,8856,8712,8626,8482,8396,8670,8440,42,2570,500,5310,10,1,8361386,717,27.65,1.76,12,1.41,310.00,4871.00,11280,20230412,-24.02,6850,20230726,25.11,10060,-14.81,20240117,8360,2.51,20240206,11280,-24.02,20230412,6850,25.11,20230726,7.01,N,094940,500,41 억,,221349,N,N,0,N,00,N
20240329,140721,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8650,80,2,0.93,824610240,95867,116.46,8580,8830,8500,11140,6000,8570,8601.61,2.65,0,-9512,8856,8712,8626,8482,8396,8670,8440,42,2570,500,5310,10,1,8361386,723,27.90,1.78,12,1.15,310.00,4871.00,11280,20230412,-23.32,6850,20230726,26.28,10060,-14.02,20240117,8360,3.47,20240206,11280,-23.32,20230412,6850,26.28,20230726,7.01,N,094940,500,41 억,,221349,N,N,0,N,00,N
20240329,130712,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8550,-20,5,-0.23,667493280,77561,94.22,8580,8830,8500,11140,6000,8570,8606.04,2.65,0,-3331,8856,8712,8626,8482,8396,8670,8440,42,2570,500,5310,10,1,8361386,715,27.58,1.76,12,0.93,310.00,4871.00,11280,20230412,-24.20,6850,20230726,24.82,10060,-15.01,20240117,8360,2.27,20240206,11280,-24.20,20230412,6850,24.82,20230726,7.01,N,094940,500,41 억,,221349,N,N,0,N,00,N
20240329,120718,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8550,-20,5,-0.23,530925550,61527,74.74,8580,8830,8520,11140,6000,8570,8629.15,2.65,0,-504,8856,8712,8626,8482,8396,8670,8440,42,2570,500,5310,10,1,8361386,715,27.58,1.76,12,0.74,310.00,4871.00,11280,20230412,-24.20,6850,20230726,24.82,10060,-15.01,20240117,8360,2.27,20240206,11280,-24.20,20230412,6850,24.82,20230726,7.01,N,094940,500,41 억,,221349,N,N,0,N,00,N
20240329,110708,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8570,0,3,0.00,113340240,13243,16.09,8580,8610,8530,11140,6000,8570,8558.50,2.65,0,3087,8856,8712,8626,8482,8396,8670,8440,42,2570,500,5310,10,1,8361386,717,27.65,1.76,12,0.16,310.00,4871.00,11280,20230412,-24.02,6850,20230726,25.11,10060,-14.81,20240117,8360,2.51,20240206,11280,-24.02,20230412,6850,25.11,20230726,7.01,N,094940,500,41 억,,221349,N,N,0,N,00,N
20240329,100710,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8570,0,3,0.00,88665540,10362,12.59,8580,8610,8530,11140,6000,8570,8556.80,2.65,0,2932,8856,8712,8626,8482,8396,8670,8440,42,2570,500,5310,10,1,8361386,717,27.65,1.76,12,0.12,310.00,4871.00,11280,20230412,-24.02,6850,20230726,25.11,10060,-14.81,20240117,8360,2.51,20240206,11280,-24.02,20230412,6850,25.11,20230726,7.01,N,094940,500,41 억,,221349,N,N,0,N,00,N
20240329,090708,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8610,40,2,0.47,3971940,463,0.56,8580,8610,8570,11140,6000,8570,8578.70,2.65,0,-168,8856,8712,8626,8482,8396,8670,8440,42,2570,500,5310,10,1,8361386,720,27.77,1.77,12,0.01,310.00,4871.00,11280,20230412,-23.67,6850,20230726,25.69,10060,-14.41,20240117,8360,2.99,20240206,11280,-23.67,20230412,6850,25.69,20230726,7.01,N,094940,500,41 억,,221349,N,N,0,N,00,N
20240328,160715,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8570,-120,5,-1.38,704510730,82013,162.15,8700,8770,8540,11290,6090,8690,8590.26,2.80,0,-13382,8783,8736,8683,8636,8583,8740,8640,42,2600,500,5380,10,1,8361386,717,27.65,1.76,12,0.98,310.00,4871.00,11280,20230412,-24.02,6850,20230726,25.11,10060,-14.81,20240117,8360,2.51,20240206,11280,-24.02,20230412,6850,25.11,20230726,7.03,N,094940,500,41 억,,234516,N,N,0,N,00,N
20240328,150716,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8570,-120,5,-1.38,664335870,77317,152.87,8700,8770,8540,11290,6090,8690,8592.36,2.80,0,-11562,8783,8736,8683,8636,8583,8740,8640,42,2600,500,5380,10,1,8361386,717,27.65,1.76,12,0.92,310.00,4871.00,11280,20230412,-24.02,6850,20230726,25.11,10060,-14.81,20240117,8360,2.51,20240206,11280,-24.02,20230412,6850,25.11,20230726,7.03,N,094940,500,41 억,,234516,N,N,0,N,00,N
20240328,140707,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8540,-150,5,-1.73,586204140,68177,134.80,8700,8770,8540,11290,6090,8690,8598.27,2.80,0,-7287,8783,8736,8683,8636,8583,8740,8640,42,2600,500,5380,10,1,8361386,714,27.55,1.75,12,0.82,310.00,4871.00,11280,20230412,-24.29,6850,20230726,24.67,10060,-15.11,20240117,8360,2.15,20240206,11280,-24.29,20230412,6850,24.67,20230726,7.03,N,094940,500,41 억,,234516,N,N,0,N,00,N
20240328,130706,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8560,-130,5,-1.50,482209160,56012,110.75,8700,8770,8540,11290,6090,8690,8609.03,2.80,0,-4774,8783,8736,8683,8636,8583,8740,8640,42,2600,500,5380,10,1,8361386,716,27.61,1.76,12,0.67,310.00,4871.00,11280,20230412,-24.11,6850,20230726,24.96,10060,-14.91,20240117,8360,2.39,20240206,11280,-24.11,20230412,6850,24.96,20230726,7.03,N,094940,500,41 억,,234516,N,N,0,N,00,N
20240328,120710,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8580,-110,5,-1.27,394906260,45835,90.62,8700,8770,8540,11290,6090,8690,8615.82,2.80,0,-2135,8783,8736,8683,8636,8583,8740,8640,42,2600,500,5380,10,1,8361386,717,27.68,1.76,12,0.55,310.00,4871.00,11280,20230412,-23.94,6850,20230726,25.26,10060,-14.71,20240117,8360,2.63,20240206,11280,-23.94,20230412,6850,25.26,20230726,7.03,N,094940,500,41 억,,234516,N,N,0,N,00,N
20240328,110710,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8660,-30,5,-0.35,177485290,20486,40.50,8700,8770,8620,11290,6090,8690,8663.74,2.80,0,-1175,8783,8736,8683,8636,8583,8740,8640,42,2600,500,5380,10,1,8361386,724,27.94,1.78,12,0.25,310.00,4871.00,11280,20230412,-23.23,6850,20230726,26.42,10060,-13.92,20240117,8360,3.59,20240206,11280,-23.23,20230412,6850,26.42,20230726,7.03,N,094940,500,41 억,,234516,N,N,0,N,00,N
20240328,100704,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,-20,5,-0.23,65296650,7508,14.84,8700,8770,8650,11290,6090,8690,8696.94,2.80,0,-1667,8783,8736,8683,8636,8583,8740,8640,42,2600,500,5380,10,1,8361386,725,27.97,1.78,12,0.09,310.00,4871.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.03,N,094940,500,41 억,,234516,N,N,0,N,00,N
20240328,090722,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,-10,5,-0.12,12484340,1437,2.84,8700,8700,8670,11290,6090,8690,8687.78,2.80,0,-343,8783,8736,8683,8636,8583,8740,8640,42,2600,500,5380,10,1,8361386,726,28.00,1.78,12,0.02,310.00,4871.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,7.03,N,094940,500,41 억,,234516,N,N,0,N,00,N
20240327,160718,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,50,2,0.58,438190710,50417,110.24,8690,8730,8630,11230,6050,8640,8691.33,2.81,0,128,8786,8712,8666,8592,8546,8690,8570,42,2590,500,5350,10,1,8361386,727,377.83,2.06,12,0.60,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,6.92,N,094940,500,41 억,,234648,N,N,0,N,00,N
20240327,150720,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8700,60,2,0.69,411643240,47364,103.56,8690,8730,8630,11230,6050,8640,8691.06,2.81,0,271,8786,8712,8666,8592,8546,8690,8570,42,2590,500,5350,10,1,8361386,727,378.26,2.06,12,0.57,23.00,4219.00,11280,20230412,-22.87,6850,20230726,27.01,10060,-13.52,20240117,8360,4.07,20240206,11280,-22.87,20230412,6850,27.01,20230726,6.92,N,094940,500,41 억,,234648,N,N,0,N,00,N
20240327,140719,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,40,2,0.46,369488130,42516,92.96,8690,8730,8630,11230,6050,8640,8690.57,2.81,0,130,8786,8712,8666,8592,8546,8690,8570,42,2590,500,5350,10,1,8361386,726,377.39,2.06,12,0.51,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,6.92,N,094940,500,41 억,,234648,N,N,0,N,00,N
20240327,130719,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,40,2,0.46,331037850,38079,83.26,8690,8730,8630,11230,6050,8640,8693.45,2.81,0,408,8786,8712,8666,8592,8546,8690,8570,42,2590,500,5350,10,1,8361386,726,377.39,2.06,12,0.46,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,6.92,N,094940,500,41 억,,234648,N,N,0,N,00,N
20240327,120722,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8710,70,2,0.81,292248180,33609,73.49,8690,8730,8630,11230,6050,8640,8695.53,2.81,0,1006,8786,8712,8666,8592,8546,8690,8570,42,2590,500,5350,10,1,8361386,728,378.70,2.06,12,0.40,23.00,4219.00,11280,20230412,-22.78,6850,20230726,27.15,10060,-13.42,20240117,8360,4.19,20240206,11280,-22.78,20230412,6850,27.15,20230726,6.92,N,094940,500,41 억,,234648,N,N,0,N,00,N
20240327,110717,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,30,2,0.35,267671090,30776,67.29,8690,8730,8630,11230,6050,8640,8697.40,2.81,0,854,8786,8712,8666,8592,8546,8690,8570,42,2590,500,5350,10,1,8361386,725,376.96,2.05,12,0.37,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,6.92,N,094940,500,41 억,,234648,N,N,0,N,00,N
20240327,100714,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,50,2,0.58,216316070,24870,54.38,8690,8730,8630,11230,6050,8640,8697.87,2.81,0,3383,8786,8712,8666,8592,8546,8690,8570,42,2590,500,5350,10,1,8361386,727,377.83,2.06,12,0.30,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,6.92,N,094940,500,41 억,,234648,N,N,0,N,00,N
20240327,090720,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8710,70,2,0.81,84027800,9688,21.18,8690,8720,8630,11230,6050,8640,8673.39,2.81,0,2410,8786,8712,8666,8592,8546,8690,8570,42,2590,500,5350,10,1,8361386,728,378.70,2.06,12,0.12,23.00,4219.00,11280,20230412,-22.78,6850,20230726,27.15,10060,-13.42,20240117,8360,4.19,20240206,11280,-22.78,20230412,6850,27.15,20230726,6.92,N,094940,500,41 억,,234648,N,N,0,N,00,N
20240326,160613,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8640,-50,5,-0.58,394162710,45410,58.51,8690,8740,8620,11290,6090,8690,8680.18,2.79,0,1389,8976,8832,8756,8612,8536,8795,8575,42,2600,500,5380,10,1,8361386,722,375.65,2.05,12,0.54,23.00,4219.00,11280,20230412,-23.40,6850,20230726,26.13,10060,-14.12,20240117,8360,3.35,20240206,11280,-23.40,20230412,6850,26.13,20230726,7.09,N,094940,500,41 억,,233259,N,N,0,N,00,N
20240326,150710,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,-20,5,-0.23,356046970,40997,52.83,8690,8740,8630,11290,6090,8690,8684.71,2.79,0,582,8976,8832,8756,8612,8536,8795,8575,42,2600,500,5380,10,1,8361386,725,376.96,2.05,12,0.49,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.09,N,094940,500,41 억,,233259,N,N,0,N,00,N
20240326,140706,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8650,-40,5,-0.46,320554920,36891,47.54,8690,8740,8630,11290,6090,8690,8689.24,2.79,0,633,8976,8832,8756,8612,8536,8795,8575,42,2600,500,5380,10,1,8361386,723,376.09,2.05,12,0.44,23.00,4219.00,11280,20230412,-23.32,6850,20230726,26.28,10060,-14.02,20240117,8360,3.47,20240206,11280,-23.32,20230412,6850,26.28,20230726,7.09,N,094940,500,41 억,,233259,N,N,0,N,00,N
20240326,130704,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8660,-30,5,-0.35,283389740,32593,42.00,8690,8740,8650,11290,6090,8690,8694.80,2.79,0,470,8976,8832,8756,8612,8536,8795,8575,42,2600,500,5380,10,1,8361386,724,376.52,2.05,12,0.39,23.00,4219.00,11280,20230412,-23.23,6850,20230726,26.42,10060,-13.92,20240117,8360,3.59,20240206,11280,-23.23,20230412,6850,26.42,20230726,7.09,N,094940,500,41 억,,233259,N,N,0,N,00,N
20240326,120706,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8720,30,2,0.35,236346340,27169,35.01,8690,8740,8650,11290,6090,8690,8699.12,2.79,0,2102,8976,8832,8756,8612,8536,8795,8575,42,2600,500,5380,10,1,8361386,729,379.13,2.07,12,0.32,23.00,4219.00,11280,20230412,-22.70,6850,20230726,27.30,10060,-13.32,20240117,8360,4.31,20240206,11280,-22.70,20230412,6850,27.30,20230726,7.09,N,094940,500,41 억,,233259,N,N,0,N,00,N
20240326,110701,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8710,20,2,0.23,194734750,22385,28.84,8690,8740,8650,11290,6090,8690,8699.34,2.79,0,3363,8976,8832,8756,8612,8536,8795,8575,42,2600,500,5380,10,1,8361386,728,378.70,2.06,12,0.27,23.00,4219.00,11280,20230412,-22.78,6850,20230726,27.15,10060,-13.42,20240117,8360,4.19,20240206,11280,-22.78,20230412,6850,27.15,20230726,7.09,N,094940,500,41 억,,233259,N,N,0,N,00,N
20240326,100709,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8700,10,2,0.12,130223420,14978,19.30,8690,8740,8650,11290,6090,8690,8694.31,2.79,0,3286,8976,8832,8756,8612,8536,8795,8575,42,2600,500,5380,10,1,8361386,727,378.26,2.06,12,0.18,23.00,4219.00,11280,20230412,-22.87,6850,20230726,27.01,10060,-13.52,20240117,8360,4.07,20240206,11280,-22.87,20230412,6850,27.01,20230726,7.09,N,094940,500,41 억,,233259,N,N,0,N,00,N
20240326,090710,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,0,3,0.00,15729350,1814,2.34,8690,8690,8650,11290,6090,8690,8671.09,2.79,0,-1027,8976,8832,8756,8612,8536,8795,8575,42,2600,500,5380,10,1,8361386,727,377.83,2.06,12,0.02,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,7.09,N,094940,500,41 억,,233259,N,N,0,N,00,N
20240325,160732,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,-160,5,-1.81,670584440,76396,39.49,8900,8900,8680,11500,6200,8850,8778.24,2.89,0,-8486,9143,8996,8863,8716,8583,9070,8790,42,2650,500,5480,10,1,8361386,727,377.83,2.06,12,0.91,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,7.15,N,094940,500,41 억,,241711,N,N,0,N,00,N
20240325,150734,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8720,-130,5,-1.47,587254290,66814,34.54,8900,8900,8710,11500,6200,8850,8789.39,2.89,0,-9953,9143,8996,8863,8716,8583,9070,8790,42,2650,500,5480,10,1,8361386,729,379.13,2.07,12,0.80,23.00,4219.00,11280,20230412,-22.70,6850,20230726,27.30,10060,-13.32,20240117,8360,4.31,20240206,11280,-22.70,20230412,6850,27.30,20230726,7.15,N,094940,500,41 억,,241711,N,N,0,N,00,N
20240325,140732,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8770,-80,5,-0.90,466154200,52953,27.37,8900,8900,8750,11500,6200,8850,8803.17,2.89,0,-8129,9143,8996,8863,8716,8583,9070,8790,42,2650,500,5480,10,1,8361386,733,381.30,2.08,12,0.63,23.00,4219.00,11280,20230412,-22.25,6850,20230726,28.03,10060,-12.82,20240117,8360,4.90,20240206,11280,-22.25,20230412,6850,28.03,20230726,7.15,N,094940,500,41 억,,241711,N,N,0,N,00,N
20240325,130734,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8750,-100,5,-1.13,445999150,50653,26.18,8900,8900,8750,11500,6200,8850,8804.99,2.89,0,-7224,9143,8996,8863,8716,8583,9070,8790,42,2650,500,5480,10,1,8361386,732,380.43,2.07,12,0.61,23.00,4219.00,11280,20230412,-22.43,6850,20230726,27.74,10060,-13.02,20240117,8360,4.67,20240206,11280,-22.43,20230412,6850,27.74,20230726,7.15,N,094940,500,41 억,,241711,N,N,0,N,00,N
20240325,120736,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8770,-80,5,-0.90,405583900,46041,23.80,8900,8900,8750,11500,6200,8850,8809.19,2.89,0,-7061,9143,8996,8863,8716,8583,9070,8790,42,2650,500,5480,10,1,8361386,733,381.30,2.08,12,0.55,23.00,4219.00,11280,20230412,-22.25,6850,20230726,28.03,10060,-12.82,20240117,8360,4.90,20240206,11280,-22.25,20230412,6850,28.03,20230726,7.15,N,094940,500,41 억,,241711,N,N,0,N,00,N
20240325,110734,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8800,-50,5,-0.56,381218390,43265,22.36,8900,8900,8750,11500,6200,8850,8811.24,2.89,0,-7133,9143,8996,8863,8716,8583,9070,8790,42,2650,500,5480,10,1,8361386,736,382.61,2.09,12,0.52,23.00,4219.00,11280,20230412,-21.99,6850,20230726,28.47,10060,-12.52,20240117,8360,5.26,20240206,11280,-21.99,20230412,6850,28.47,20230726,7.15,N,094940,500,41 억,,241711,N,N,0,N,00,N
20240325,100734,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8770,-80,5,-0.90,307048650,34823,18.00,8900,8900,8750,11500,6200,8850,8817.41,2.89,0,-8540,9143,8996,8863,8716,8583,9070,8790,42,2650,500,5480,10,1,8361386,733,381.30,2.08,12,0.42,23.00,4219.00,11280,20230412,-22.25,6850,20230726,28.03,10060,-12.82,20240117,8360,4.90,20240206,11280,-22.25,20230412,6850,28.03,20230726,7.15,N,094940,500,41 억,,241711,N,N,0,N,00,N
20240325,090736,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8810,-40,5,-0.45,118568510,13383,6.92,8900,8900,8810,11500,6200,8850,8859.64,2.89,0,-4056,9143,8996,8863,8716,8583,9070,8790,42,2650,500,5480,10,1,8361386,737,383.04,2.09,12,0.16,23.00,4219.00,11280,20230412,-21.90,6850,20230726,28.61,10060,-12.43,20240117,8360,5.38,20240206,11280,-21.90,20230412,6850,28.61,20230726,7.15,N,094940,500,41 억,,241711,N,N,0,N,00,N
20240322,160734,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8850,100,2,1.14,1705442230,191723,298.02,8730,9010,8730,11370,6130,8750,8895.40,2.57,0,26797,8843,8796,8733,8686,8623,8820,8710,42,2620,500,5420,10,1,8361386,740,384.78,2.10,12,2.29,23.00,4219.00,11280,20230412,-21.54,6850,20230726,29.20,10060,-12.03,20240117,8360,5.86,20240206,11280,-21.54,20230412,6850,29.20,20230726,7.17,N,094940,500,41 억,,214899,N,N,0,N,00,N
20240322,150736,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8860,110,2,1.26,1241875690,139810,217.32,8730,8970,8730,11370,6130,8750,8882.61,2.57,0,26555,8843,8796,8733,8686,8623,8820,8710,42,2620,500,5420,10,1,8361386,741,385.22,2.10,12,1.67,23.00,4219.00,11280,20230412,-21.45,6850,20230726,29.34,10060,-11.93,20240117,8360,5.98,20240206,11280,-21.45,20230412,6850,29.34,20230726,7.17,N,094940,500,41 억,,214899,N,N,0,N,00,N
20240322,140729,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8810,60,2,0.69,1139580900,128220,199.31,8730,8970,8730,11370,6130,8750,8887.71,2.57,0,27438,8843,8796,8733,8686,8623,8820,8710,42,2620,500,5420,10,1,8361386,737,383.04,2.09,12,1.53,23.00,4219.00,11280,20230412,-21.90,6850,20230726,28.61,10060,-12.43,20240117,8360,5.38,20240206,11280,-21.90,20230412,6850,28.61,20230726,7.17,N,094940,500,41 억,,214899,N,N,0,N,00,N
20240322,130731,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8830,80,2,0.91,1070550560,120391,187.14,8730,8970,8730,11370,6130,8750,8892.29,2.57,0,26137,8843,8796,8733,8686,8623,8820,8710,42,2620,500,5420,10,1,8361386,738,383.91,2.09,12,1.44,23.00,4219.00,11280,20230412,-21.72,6850,20230726,28.91,10060,-12.23,20240117,8360,5.62,20240206,11280,-21.72,20230412,6850,28.91,20230726,7.17,N,094940,500,41 억,,214899,N,N,0,N,00,N
20240322,120727,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8850,100,2,1.14,1010303470,113575,176.54,8730,8970,8730,11370,6130,8750,8895.49,2.57,0,25790,8843,8796,8733,8686,8623,8820,8710,42,2620,500,5420,10,1,8361386,740,384.78,2.10,12,1.36,23.00,4219.00,11280,20230412,-21.54,6850,20230726,29.20,10060,-12.03,20240117,8360,5.86,20240206,11280,-21.54,20230412,6850,29.20,20230726,7.17,N,094940,500,41 억,,214899,N,N,0,N,00,N
20240322,110735,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8860,110,2,1.26,926225960,104070,161.77,8730,8970,8730,11370,6130,8750,8900.04,2.57,0,24083,8843,8796,8733,8686,8623,8820,8710,42,2620,500,5420,10,1,8361386,741,385.22,2.10,12,1.24,23.00,4219.00,11280,20230412,-21.45,6850,20230726,29.34,10060,-11.93,20240117,8360,5.98,20240206,11280,-21.45,20230412,6850,29.34,20230726,7.17,N,094940,500,41 억,,214899,N,N,0,N,00,N
20240322,100728,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8920,170,2,1.94,681934300,76628,119.11,8730,8970,8730,11370,6130,8750,8899.30,2.57,0,13383,8843,8796,8733,8686,8623,8820,8710,42,2620,500,5420,10,1,8361386,746,387.83,2.11,12,0.92,23.00,4219.00,11280,20230412,-20.92,6850,20230726,30.22,10060,-11.33,20240117,8360,6.70,20240206,11280,-20.92,20230412,6850,30.22,20230726,7.17,N,094940,500,41 억,,214899,N,N,0,N,00,N
20240322,090726,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8730,-20,5,-0.23,8983420,1029,1.60,8730,8750,8730,11370,6130,8750,8730.05,2.57,0,-40,8843,8796,8733,8686,8623,8820,8710,42,2620,500,5420,10,1,8361386,730,379.57,2.07,12,0.01,23.00,4219.00,11280,20230412,-22.61,6850,20230726,27.45,10060,-13.22,20240117,8360,4.43,20240206,11280,-22.61,20230412,6850,27.45,20230726,7.17,N,094940,500,41 억,,214899,N,N,0,N,00,N
20240321,160733,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8750,100,2,1.16,560727550,64233,142.40,8720,8780,8670,11240,6060,8650,8729.58,2.39,0,15128,8763,8706,8653,8596,8543,8680,8570,42,2590,500,5360,10,1,8361386,732,380.43,2.07,12,0.77,23.00,4219.00,11280,20230412,-22.43,6850,20230726,27.74,10060,-13.02,20240117,8360,4.67,20240206,11280,-22.43,20230412,6850,27.74,20230726,7.17,N,094940,500,41 억,,199788,N,N,0,N,00,N
20240321,150728,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8740,90,2,1.04,534207240,61200,135.68,8720,8780,8670,11240,6060,8650,8728.88,2.39,0,14526,8763,8706,8653,8596,8543,8680,8570,42,2590,500,5360,10,1,8361386,731,380.00,2.07,12,0.73,23.00,4219.00,11280,20230412,-22.52,6850,20230726,27.59,10060,-13.12,20240117,8360,4.55,20240206,11280,-22.52,20230412,6850,27.59,20230726,7.17,N,094940,500,41 억,,199788,N,N,0,N,00,N
20240321,140729,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8740,90,2,1.04,433385430,49638,110.05,8720,8780,8670,11240,6060,8650,8730.92,2.39,0,13378,8763,8706,8653,8596,8543,8680,8570,42,2590,500,5360,10,1,8361386,731,380.00,2.07,12,0.59,23.00,4219.00,11280,20230412,-22.52,6850,20230726,27.59,10060,-13.12,20240117,8360,4.55,20240206,11280,-22.52,20230412,6850,27.59,20230726,7.17,N,094940,500,41 억,,199788,N,N,0,N,00,N
20240321,130716,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8750,100,2,1.16,390354850,44705,99.11,8720,8780,8670,11240,6060,8650,8731.79,2.39,0,12694,8763,8706,8653,8596,8543,8680,8570,42,2590,500,5360,10,1,8361386,732,380.43,2.07,12,0.53,23.00,4219.00,11280,20230412,-22.43,6850,20230726,27.74,10060,-13.02,20240117,8360,4.67,20240206,11280,-22.43,20230412,6850,27.74,20230726,7.17,N,094940,500,41 억,,199788,N,N,0,N,00,N
20240321,120729,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8720,70,2,0.81,341470640,39110,86.71,8720,8780,8670,11240,6060,8650,8731.03,2.39,0,10467,8763,8706,8653,8596,8543,8680,8570,42,2590,500,5360,10,1,8361386,729,379.13,2.07,12,0.47,23.00,4219.00,11280,20230412,-22.70,6850,20230726,27.30,10060,-13.32,20240117,8360,4.31,20240206,11280,-22.70,20230412,6850,27.30,20230726,7.17,N,094940,500,41 억,,199788,N,N,0,N,00,N
20240321,110726,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8720,70,2,0.81,311882770,35721,79.19,8720,8780,8670,11240,6060,8650,8731.08,2.39,0,9774,8763,8706,8653,8596,8543,8680,8570,42,2590,500,5360,10,1,8361386,729,379.13,2.07,12,0.43,23.00,4219.00,11280,20230412,-22.70,6850,20230726,27.30,10060,-13.32,20240117,8360,4.31,20240206,11280,-22.70,20230412,6850,27.30,20230726,7.17,N,094940,500,41 억,,199788,N,N,0,N,00,N
20240321,100731,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8750,100,2,1.16,228409480,26155,57.99,8720,8780,8670,11240,6060,8650,8732.92,2.39,0,9882,8763,8706,8653,8596,8543,8680,8570,42,2590,500,5360,10,1,8361386,732,380.43,2.07,12,0.31,23.00,4219.00,11280,20230412,-22.43,6850,20230726,27.74,10060,-13.02,20240117,8360,4.67,20240206,11280,-22.43,20230412,6850,27.74,20230726,7.17,N,094940,500,41 억,,199788,N,N,0,N,00,N
20240321,090732,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8760,110,2,1.27,90175360,10322,22.88,8720,8780,8670,11240,6060,8650,8736.23,2.39,0,2997,8763,8706,8653,8596,8543,8680,8570,42,2590,500,5360,10,1,8361386,732,380.87,2.08,12,0.12,23.00,4219.00,11280,20230412,-22.34,6850,20230726,27.88,10060,-12.92,20240117,8360,4.78,20240206,11280,-22.34,20230412,6850,27.88,20230726,7.17,N,094940,500,41 억,,199788,N,N,0,N,00,N
20240320,160721,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8650,-10,5,-0.12,389620700,45093,74.98,8670,8710,8600,11250,6070,8660,8640.38,2.33,0,5154,8820,8740,8670,8590,8520,8705,8555,42,2590,500,5360,10,1,8361386,723,376.09,2.05,12,0.54,23.00,4219.00,11280,20230412,-23.32,6850,20230726,26.28,10060,-14.02,20240117,8360,3.47,20240206,11280,-23.32,20230412,6850,26.28,20230726,7.35,N,094940,500,41 억,,194634,N,N,0,N,00,N
20240320,150724,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8630,-30,5,-0.35,361801580,41876,69.63,8670,8710,8600,11250,6070,8660,8639.83,2.33,0,5290,8820,8740,8670,8590,8520,8705,8555,42,2590,500,5360,10,1,8361386,722,375.22,2.05,12,0.50,23.00,4219.00,11280,20230412,-23.49,6850,20230726,25.99,10060,-14.21,20240117,8360,3.23,20240206,11280,-23.49,20230412,6850,25.99,20230726,7.35,N,094940,500,41 억,,194634,N,N,0,N,00,N
20240320,140729,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,10,2,0.12,313465090,36276,60.32,8670,8710,8600,11250,6070,8660,8641.12,2.33,0,4388,8820,8740,8670,8590,8520,8705,8555,42,2590,500,5360,10,1,8361386,725,376.96,2.05,12,0.43,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.35,N,094940,500,41 억,,194634,N,N,0,N,00,N
20240320,130727,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8650,-10,5,-0.12,275515230,31884,53.02,8670,8710,8600,11250,6070,8660,8641.18,2.33,0,3654,8820,8740,8670,8590,8520,8705,8555,42,2590,500,5360,10,1,8361386,723,376.09,2.05,12,0.38,23.00,4219.00,11280,20230412,-23.32,6850,20230726,26.28,10060,-14.02,20240117,8360,3.47,20240206,11280,-23.32,20230412,6850,26.28,20230726,7.35,N,094940,500,41 억,,194634,N,N,0,N,00,N
20240320,120721,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8650,-10,5,-0.12,241868300,27986,46.53,8670,8710,8600,11250,6070,8660,8642.47,2.33,0,3597,8820,8740,8670,8590,8520,8705,8555,42,2590,500,5360,10,1,8361386,723,376.09,2.05,12,0.33,23.00,4219.00,11280,20230412,-23.32,6850,20230726,26.28,10060,-14.02,20240117,8360,3.47,20240206,11280,-23.32,20230412,6850,26.28,20230726,7.35,N,094940,500,41 억,,194634,N,N,0,N,00,N
20240320,110723,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,10,2,0.12,205818910,23817,39.60,8670,8710,8600,11250,6070,8660,8641.68,2.33,0,4680,8820,8740,8670,8590,8520,8705,8555,42,2590,500,5360,10,1,8361386,725,376.96,2.05,12,0.28,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.35,N,094940,500,41 억,,194634,N,N,0,N,00,N
20240320,100719,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8640,-20,5,-0.23,128818460,14938,24.84,8670,8680,8600,11250,6070,8660,8623.54,2.33,0,1332,8820,8740,8670,8590,8520,8705,8555,42,2590,500,5360,10,1,8361386,722,375.65,2.05,12,0.18,23.00,4219.00,11280,20230412,-23.40,6850,20230726,26.13,10060,-14.12,20240117,8360,3.35,20240206,11280,-23.40,20230412,6850,26.13,20230726,7.35,N,094940,500,41 억,,194634,N,N,0,N,00,N
20240320,090720,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,10,2,0.12,6859690,791,1.32,8670,8680,8660,11250,6070,8660,8672.17,2.33,0,-155,8820,8740,8670,8590,8520,8705,8555,42,2590,500,5360,10,1,8361386,725,376.96,2.05,12,0.01,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.35,N,094940,500,41 억,,194634,N,N,0,N,00,N
20240319,160713,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8660,-10,5,-0.12,514334690,59386,108.93,8670,8750,8600,11270,6070,8670,8660.87,2.42,0,-8051,8903,8786,8653,8536,8403,8720,8470,42,2600,500,5370,10,1,8361386,724,376.52,2.05,12,0.71,23.00,4219.00,11280,20230412,-23.23,6850,20230726,26.42,10060,-13.92,20240117,8360,3.59,20240206,11280,-23.23,20230412,6850,26.42,20230726,7.22,N,094940,500,41 억,,202685,N,N,0,N,00,N
20240319,150723,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8640,-30,5,-0.35,470862390,54351,99.69,8670,8750,8600,11270,6070,8670,8663.36,2.42,0,-8850,8903,8786,8653,8536,8403,8720,8470,42,2600,500,5370,10,1,8361386,722,375.65,2.05,12,0.65,23.00,4219.00,11280,20230412,-23.40,6850,20230726,26.13,10060,-14.12,20240117,8360,3.35,20240206,11280,-23.40,20230412,6850,26.13,20230726,7.22,N,094940,500,41 억,,202685,N,N,0,N,00,N
20240319,140723,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,0,3,0.00,432514290,49913,91.55,8670,8750,8600,11270,6070,8670,8665.36,2.42,0,-5692,8903,8786,8653,8536,8403,8720,8470,42,2600,500,5370,10,1,8361386,725,376.96,2.05,12,0.60,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.22,N,094940,500,41 억,,202685,N,N,0,N,00,N
20240319,130654,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8640,-30,5,-0.35,414076560,47781,87.64,8670,8750,8600,11270,6070,8670,8666.13,2.42,0,-5425,8903,8786,8653,8536,8403,8720,8470,42,2600,500,5370,10,1,8361386,722,375.65,2.05,12,0.57,23.00,4219.00,11280,20230412,-23.40,6850,20230726,26.13,10060,-14.12,20240117,8360,3.35,20240206,11280,-23.40,20230412,6850,26.13,20230726,7.22,N,094940,500,41 억,,202685,N,N,0,N,00,N
20240319,120717,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,0,3,0.00,340341530,39238,71.97,8670,8750,8600,11270,6070,8670,8673.77,2.42,0,915,8903,8786,8653,8536,8403,8720,8470,42,2600,500,5370,10,1,8361386,725,376.96,2.05,12,0.47,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.22,N,094940,500,41 억,,202685,N,N,0,N,00,N
20240319,110719,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,10,2,0.12,282227080,32542,59.69,8670,8750,8600,11270,6070,8670,8672.70,2.42,0,2285,8903,8786,8653,8536,8403,8720,8470,42,2600,500,5370,10,1,8361386,726,377.39,2.06,12,0.39,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,7.22,N,094940,500,41 억,,202685,N,N,0,N,00,N
20240319,100721,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,0,3,0.00,198539320,22872,41.95,8670,8750,8600,11270,6070,8670,8680.45,2.42,0,3214,8903,8786,8653,8536,8403,8720,8470,42,2600,500,5370,10,1,8361386,725,376.96,2.05,12,0.27,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.22,N,094940,500,41 억,,202685,N,N,0,N,00,N
20240319,090721,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,10,2,0.12,20448010,2359,4.33,8670,8680,8640,11270,6070,8670,8668.08,2.42,0,-1278,8903,8786,8653,8536,8403,8720,8470,42,2600,500,5370,10,1,8361386,726,377.39,2.06,12,0.03,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,7.22,N,094940,500,41 억,,202685,N,N,0,N,00,N
20240318,160716,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,-10,5,-0.12,471535490,54433,76.11,8680,8770,8520,11280,6080,8680,8662.61,2.32,0,8209,8840,8760,8700,8620,8560,8730,8590,42,2600,500,5380,10,1,8361386,725,376.96,2.05,12,0.65,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.13,N,094940,500,41 억,,194401,N,N,0,N,00,N
20240318,150717,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8630,-50,5,-0.58,444808770,51345,71.79,8680,8770,8520,11280,6080,8680,8663.07,2.32,0,6769,8840,8760,8700,8620,8560,8730,8590,42,2600,500,5380,10,1,8361386,722,375.22,2.05,12,0.61,23.00,4219.00,11280,20230412,-23.49,6850,20230726,25.99,10060,-14.21,20240117,8360,3.23,20240206,11280,-23.49,20230412,6850,25.99,20230726,7.13,N,094940,500,41 억,,194401,N,N,0,N,00,N
20240318,140718,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8660,-20,5,-0.23,423802850,48911,68.39,8680,8770,8520,11280,6080,8680,8664.71,2.32,0,5260,8840,8760,8700,8620,8560,8730,8590,42,2600,500,5380,10,1,8361386,724,376.52,2.05,12,0.58,23.00,4219.00,11280,20230412,-23.23,6850,20230726,26.42,10060,-13.92,20240117,8360,3.59,20240206,11280,-23.23,20230412,6850,26.42,20230726,7.13,N,094940,500,41 억,,194401,N,N,0,N,00,N
20240318,130716,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,0,3,0.00,332367140,38291,53.54,8680,8770,8610,11280,6080,8680,8680.03,2.32,0,4492,8840,8760,8700,8620,8560,8730,8590,42,2600,500,5380,10,1,8361386,726,377.39,2.06,12,0.46,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,7.13,N,094940,500,41 억,,194401,N,N,0,N,00,N
20240318,120713,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,-10,5,-0.12,294657240,33938,47.45,8680,8770,8610,11280,6080,8680,8682.24,2.32,0,4466,8840,8760,8700,8620,8560,8730,8590,42,2600,500,5380,10,1,8361386,725,376.96,2.05,12,0.41,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.13,N,094940,500,41 억,,194401,N,N,0,N,00,N
20240318,110717,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,-10,5,-0.12,239573920,27576,38.56,8680,8770,8610,11280,6080,8680,8687.83,2.32,0,1844,8840,8760,8700,8620,8560,8730,8590,42,2600,500,5380,10,1,8361386,725,376.96,2.05,12,0.33,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.13,N,094940,500,41 억,,194401,N,N,0,N,00,N
20240318,100716,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8700,20,2,0.23,175054920,20127,28.14,8680,8770,8610,11280,6080,8680,8697.71,2.32,0,2862,8840,8760,8700,8620,8560,8730,8590,42,2600,500,5380,10,1,8361386,727,378.26,2.06,12,0.24,23.00,4219.00,11280,20230412,-22.87,6850,20230726,27.01,10060,-13.52,20240117,8360,4.07,20240206,11280,-22.87,20230412,6850,27.01,20230726,7.13,N,094940,500,41 억,,194401,N,N,0,N,00,N
20240318,090716,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8750,70,2,0.81,41625700,4781,6.68,8680,8760,8650,11280,6080,8680,8707.74,2.32,0,180,8840,8760,8700,8620,8560,8730,8590,42,2600,500,5380,10,1,8361386,732,380.43,2.07,12,0.06,23.00,4219.00,11280,20230412,-22.43,6850,20230726,27.74,10060,-13.02,20240117,8360,4.67,20240206,11280,-22.43,20230412,6850,27.74,20230726,7.13,N,094940,500,41 억,,194401,N,N,0,N,00,N
20240315,160709,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,-30,5,-0.34,609913340,70133,114.95,8730,8780,8640,11320,6100,8710,8696.55,2.43,0,-8880,8843,8776,8673,8606,8503,8725,8555,42,2610,500,5400,10,1,8361386,726,377.39,2.06,12,0.84,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,7.14,N,094940,500,41 억,,203281,N,N,0,N,00,N
20240315,150645,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,-20,5,-0.23,556699070,64020,104.93,8730,8780,8640,11320,6100,8710,8695.71,2.43,0,-9101,8843,8776,8673,8606,8503,8725,8555,42,2610,500,5400,10,1,8361386,727,377.83,2.06,12,0.77,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,7.14,N,094940,500,41 억,,203281,N,N,0,N,00,N
20240315,140632,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8660,-50,5,-0.57,445580350,51220,83.95,8730,8780,8640,11320,6100,8710,8699.34,2.43,0,-7316,8843,8776,8673,8606,8503,8725,8555,42,2610,500,5400,10,1,8361386,724,376.52,2.05,12,0.61,23.00,4219.00,11280,20230412,-23.23,6850,20230726,26.42,10060,-13.92,20240117,8360,3.59,20240206,11280,-23.23,20230412,6850,26.42,20230726,7.14,N,094940,500,41 억,,203281,N,N,0,N,00,N
20240315,130710,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8660,-50,5,-0.57,369175370,42429,69.54,8730,8780,8640,11320,6100,8710,8701.02,2.43,0,-3764,8843,8776,8673,8606,8503,8725,8555,42,2610,500,5400,10,1,8361386,724,376.52,2.05,12,0.51,23.00,4219.00,11280,20230412,-23.23,6850,20230726,26.42,10060,-13.92,20240117,8360,3.59,20240206,11280,-23.23,20230412,6850,26.42,20230726,7.14,N,094940,500,41 억,,203281,N,N,0,N,00,N
20240315,120711,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,-30,5,-0.34,324489520,37268,61.08,8730,8780,8650,11320,6100,8710,8706.92,2.43,0,-647,8843,8776,8673,8606,8503,8725,8555,42,2610,500,5400,10,1,8361386,726,377.39,2.06,12,0.45,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,7.14,N,094940,500,41 억,,203281,N,N,0,N,00,N
20240315,110706,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,-20,5,-0.23,254720670,29221,47.89,8730,8780,8650,11320,6100,8710,8717.04,2.43,0,4568,8843,8776,8673,8606,8503,8725,8555,42,2610,500,5400,10,1,8361386,727,377.83,2.06,12,0.35,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,7.14,N,094940,500,41 억,,203281,N,N,0,N,00,N
20240315,100708,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8730,20,2,0.23,202827480,23260,38.12,8730,8780,8650,11320,6100,8710,8720.01,2.43,0,5480,8843,8776,8673,8606,8503,8725,8555,42,2610,500,5400,10,1,8361386,730,379.57,2.07,12,0.28,23.00,4219.00,11280,20230412,-22.61,6850,20230726,27.45,10060,-13.22,20240117,8360,4.43,20240206,11280,-22.61,20230412,6850,27.45,20230726,7.14,N,094940,500,41 억,,203281,N,N,0,N,00,N
20240315,090713,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,-20,5,-0.23,54235020,6235,10.22,8730,8750,8650,11320,6100,8710,8698.48,2.43,0,-1521,8843,8776,8673,8606,8503,8725,8555,42,2610,500,5400,10,1,8361386,727,377.83,2.06,12,0.07,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,7.14,N,094940,500,41 억,,203281,N,N,0,N,00,N
20240314,160702,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8710,-10,5,-0.11,527443980,60981,44.09,8720,8740,8570,11330,6110,8720,8649.25,2.64,0,-17847,8960,8840,8670,8550,8380,8900,8610,42,2610,500,5400,10,1,8361386,728,378.70,2.06,12,0.73,23.00,4219.00,11280,20230412,-22.78,6850,20230726,27.15,10060,-13.42,20240117,8360,4.19,20240206,11280,-22.78,20230412,6850,27.15,20230726,7.32,N,094940,500,41 억,,221128,N,N,0,N,00,N
20240314,150705,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,-40,5,-0.46,510279340,59006,42.67,8720,8740,8570,11330,6110,8720,8647.91,2.64,0,-17901,8960,8840,8670,8550,8380,8900,8610,42,2610,500,5400,10,1,8361386,726,377.39,2.06,12,0.71,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,7.32,N,094940,500,41 억,,221128,N,N,0,N,00,N
20240314,140705,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8650,-70,5,-0.80,459501320,53139,38.42,8720,8740,8570,11330,6110,8720,8647.14,2.64,0,-19554,8960,8840,8670,8550,8380,8900,8610,42,2610,500,5400,10,1,8361386,723,376.09,2.05,12,0.64,23.00,4219.00,11280,20230412,-23.32,6850,20230726,26.28,10060,-14.02,20240117,8360,3.47,20240206,11280,-23.32,20230412,6850,26.28,20230726,7.32,N,094940,500,41 억,,221128,N,N,0,N,00,N
20240314,130701,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8630,-90,5,-1.03,426391710,49312,35.66,8720,8740,8570,11330,6110,8720,8646.80,2.64,0,-19901,8960,8840,8670,8550,8380,8900,8610,42,2610,500,5400,10,1,8361386,722,375.22,2.05,12,0.59,23.00,4219.00,11280,20230412,-23.49,6850,20230726,25.99,10060,-14.21,20240117,8360,3.23,20240206,11280,-23.49,20230412,6850,25.99,20230726,7.32,N,094940,500,41 억,,221128,N,N,0,N,00,N
20240314,120702,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8670,-50,5,-0.57,389647660,45064,32.58,8720,8740,8570,11330,6110,8720,8646.52,2.64,0,-19324,8960,8840,8670,8550,8380,8900,8610,42,2610,500,5400,10,1,8361386,725,376.96,2.05,12,0.54,23.00,4219.00,11280,20230412,-23.14,6850,20230726,26.57,10060,-13.82,20240117,8360,3.71,20240206,11280,-23.14,20230412,6850,26.57,20230726,7.32,N,094940,500,41 억,,221128,N,N,0,N,00,N
20240314,110703,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8600,-120,5,-1.38,325422720,37638,27.22,8720,8740,8570,11330,6110,8720,8646.10,2.64,0,-14278,8960,8840,8670,8550,8380,8900,8610,42,2610,500,5400,10,1,8361386,719,373.91,2.04,12,0.45,23.00,4219.00,11280,20230412,-23.76,6850,20230726,25.55,10060,-14.51,20240117,8360,2.87,20240206,11280,-23.76,20230412,6850,25.55,20230726,7.32,N,094940,500,41 억,,221128,N,N,0,N,00,N
20240314,100708,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8590,-130,5,-1.49,263308640,30407,21.99,8720,8740,8590,11330,6110,8720,8659.45,2.64,0,-12683,8960,8840,8670,8550,8380,8900,8610,42,2610,500,5400,10,1,8361386,718,373.48,2.04,12,0.36,23.00,4219.00,11280,20230412,-23.85,6850,20230726,25.40,10060,-14.61,20240117,8360,2.75,20240206,11280,-23.85,20230412,6850,25.40,20230726,7.32,N,094940,500,41 억,,221128,N,N,0,N,00,N
20240314,090706,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,-30,5,-0.34,51503390,5936,4.29,8720,8730,8650,11330,6110,8720,8676.37,2.64,0,2395,8960,8840,8670,8550,8380,8900,8610,42,2610,500,5400,10,1,8361386,727,377.83,2.06,12,0.07,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,7.32,N,094940,500,41 억,,221128,N,N,0,N,00,N
20240313,160657,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8720,230,2,2.71,1195860930,137705,171.99,8520,8790,8500,11030,5950,8490,8684.12,2.22,0,34452,8743,8616,8533,8406,8323,8575,8365,42,2540,500,5260,10,1,8361386,729,379.13,2.07,12,1.65,23.00,4219.00,11280,20230412,-22.70,6850,20230726,27.30,10060,-13.32,20240117,8360,4.31,20240206,11280,-22.70,20230412,6850,27.30,20230726,7.27,N,094940,500,41 억,,185384,N,N,0,N,00,N
20240313,150656,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8740,250,2,2.94,1159530550,133539,166.79,8520,8790,8500,11030,5950,8490,8683.09,2.22,0,33760,8743,8616,8533,8406,8323,8575,8365,42,2540,500,5260,10,1,8361386,731,380.00,2.07,12,1.60,23.00,4219.00,11280,20230412,-22.52,6850,20230726,27.59,10060,-13.12,20240117,8360,4.55,20240206,11280,-22.52,20230412,6850,27.59,20230726,7.27,N,094940,500,41 억,,185384,N,N,0,N,00,N
20240313,140701,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8690,200,2,2.36,1105038100,127296,158.99,8520,8790,8500,11030,5950,8490,8680.85,2.22,0,30384,8743,8616,8533,8406,8323,8575,8365,42,2540,500,5260,10,1,8361386,727,377.83,2.06,12,1.52,23.00,4219.00,11280,20230412,-22.96,6850,20230726,26.86,10060,-13.62,20240117,8360,3.95,20240206,11280,-22.96,20230412,6850,26.86,20230726,7.27,N,094940,500,41 억,,185384,N,N,0,N,00,N
20240313,130703,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8710,220,2,2.59,1001132900,115340,144.06,8520,8790,8500,11030,5950,8490,8679.84,2.22,0,26727,8743,8616,8533,8406,8323,8575,8365,42,2540,500,5260,10,1,8361386,728,378.70,2.06,12,1.38,23.00,4219.00,11280,20230412,-22.78,6850,20230726,27.15,10060,-13.42,20240117,8360,4.19,20240206,11280,-22.78,20230412,6850,27.15,20230726,7.27,N,094940,500,41 억,,185384,N,N,0,N,00,N
20240313,120659,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8750,260,2,3.06,826279020,95296,119.02,8520,8750,8500,11030,5950,8490,8670.66,2.22,0,26041,8743,8616,8533,8406,8323,8575,8365,42,2540,500,5260,10,1,8361386,732,380.43,2.07,12,1.14,23.00,4219.00,11280,20230412,-22.43,6850,20230726,27.74,10060,-13.02,20240117,8360,4.67,20240206,11280,-22.43,20230412,6850,27.74,20230726,7.27,N,094940,500,41 억,,185384,N,N,0,N,00,N
20240313,110656,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8710,220,2,2.59,384601730,44518,55.60,8520,8740,8500,11030,5950,8490,8639.24,2.22,0,8649,8743,8616,8533,8406,8323,8575,8365,42,2540,500,5260,10,1,8361386,728,378.70,2.06,12,0.53,23.00,4219.00,11280,20230412,-22.78,6850,20230726,27.15,10060,-13.42,20240117,8360,4.19,20240206,11280,-22.78,20230412,6850,27.15,20230726,7.27,N,094940,500,41 억,,185384,N,N,0,N,00,N
20240313,100654,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8650,160,2,1.88,164379140,19163,23.93,8520,8690,8500,11030,5950,8490,8577.94,2.22,0,-148,8743,8616,8533,8406,8323,8575,8365,42,2540,500,5260,10,1,8361386,723,376.09,2.05,12,0.23,23.00,4219.00,11280,20230412,-23.32,6850,20230726,26.28,10060,-14.02,20240117,8360,3.47,20240206,11280,-23.32,20230412,6850,26.28,20230726,7.27,N,094940,500,41 억,,185384,N,N,0,N,00,N
20240313,090658,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8570,80,2,0.94,8360510,979,1.22,8520,8600,8510,11030,5950,8490,8539.85,2.22,0,-645,8743,8616,8533,8406,8323,8575,8365,42,2540,500,5260,10,1,8361386,717,372.61,2.03,12,0.01,23.00,4219.00,11280,20230412,-24.02,6850,20230726,25.11,10060,-14.81,20240117,8360,2.51,20240206,11280,-24.02,20230412,6850,25.11,20230726,7.27,N,094940,500,41 억,,185384,N,N,0,N,00,N
20240312,160649,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8490,-130,5,-1.51,678207840,79403,157.11,8660,8660,8450,11200,6040,8620,8541.40,2.29,0,-6484,8746,8682,8616,8552,8486,8650,8520,42,2580,500,5340,10,1,8361386,710,369.13,2.01,12,0.95,23.00,4219.00,11280,20230412,-24.73,6850,20230726,23.94,10060,-15.61,20240117,8360,1.56,20240206,11280,-24.73,20230412,6850,23.94,20230726,7.26,N,094940,500,41 억,,191868,N,N,0,N,00,N
20240312,150648,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8530,-90,5,-1.04,624158040,73040,144.52,8660,8660,8450,11200,6040,8620,8545.43,2.29,0,-6284,8746,8682,8616,8552,8486,8650,8520,42,2580,500,5340,10,1,8361386,713,370.87,2.02,12,0.87,23.00,4219.00,11280,20230412,-24.38,6850,20230726,24.53,10060,-15.21,20240117,8360,2.03,20240206,11280,-24.38,20230412,6850,24.53,20230726,7.26,N,094940,500,41 억,,191868,N,N,0,N,00,N
20240312,140642,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8550,-70,5,-0.81,324298410,37769,74.73,8660,8660,8540,11200,6040,8620,8586.36,2.29,0,-2849,8746,8682,8616,8552,8486,8650,8520,42,2580,500,5340,10,1,8361386,715,371.74,2.03,12,0.45,23.00,4219.00,11280,20230412,-24.20,6850,20230726,24.82,10060,-15.01,20240117,8360,2.27,20240206,11280,-24.20,20230412,6850,24.82,20230726,7.26,N,094940,500,41 억,,191868,N,N,0,N,00,N
20240312,130618,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8570,-50,5,-0.58,232871790,27088,53.60,8660,8660,8560,11200,6040,8620,8596.86,2.29,0,-2144,8746,8682,8616,8552,8486,8650,8520,42,2580,500,5340,10,1,8361386,717,372.61,2.03,12,0.32,23.00,4219.00,11280,20230412,-24.02,6850,20230726,25.11,10060,-14.81,20240117,8360,2.51,20240206,11280,-24.02,20230412,6850,25.11,20230726,7.26,N,094940,500,41 억,,191868,N,N,0,N,00,N
20240312,120651,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8610,-10,5,-0.12,165661180,19255,38.10,8660,8660,8570,11200,6040,8620,8603.54,2.29,0,359,8746,8682,8616,8552,8486,8650,8520,42,2580,500,5340,10,1,8361386,720,374.35,2.04,12,0.23,23.00,4219.00,11280,20230412,-23.67,6850,20230726,25.69,10060,-14.41,20240117,8360,2.99,20240206,11280,-23.67,20230412,6850,25.69,20230726,7.26,N,094940,500,41 억,,191868,N,N,0,N,00,N
20240312,110649,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8620,0,3,0.00,140344170,16313,32.28,8660,8660,8570,11200,6040,8620,8603.21,2.29,0,1327,8746,8682,8616,8552,8486,8650,8520,42,2580,500,5340,10,1,8361386,721,374.78,2.04,12,0.20,23.00,4219.00,11280,20230412,-23.58,6850,20230726,25.84,10060,-14.31,20240117,8360,3.11,20240206,11280,-23.58,20230412,6850,25.84,20230726,7.26,N,094940,500,41 억,,191868,N,N,0,N,00,N
20240312,100649,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8610,-10,5,-0.12,83542490,9718,19.23,8660,8660,8570,11200,6040,8620,8596.68,2.29,0,-600,8746,8682,8616,8552,8486,8650,8520,42,2580,500,5340,10,1,8361386,720,374.35,2.04,12,0.12,23.00,4219.00,11280,20230412,-23.67,6850,20230726,25.69,10060,-14.41,20240117,8360,2.99,20240206,11280,-23.67,20230412,6850,25.69,20230726,7.26,N,094940,500,41 억,,191868,N,N,0,N,00,N
20240312,090648,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8640,20,2,0.23,9525400,1103,2.18,8660,8660,8580,11200,6040,8620,8635.90,2.29,0,-647,8746,8682,8616,8552,8486,8650,8520,42,2580,500,5340,10,1,8361386,722,375.65,2.05,12,0.01,23.00,4219.00,11280,20230412,-23.40,6850,20230726,26.13,10060,-14.12,20240117,8360,3.35,20240206,11280,-23.40,20230412,6850,26.13,20230726,7.26,N,094940,500,41 억,,191868,N,N,0,N,00,N
20240311,160647,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8620,-80,5,-0.92,432860250,50418,77.34,8680,8680,8550,11310,6090,8700,8585.35,2.42,0,-10645,8846,8772,8646,8572,8446,8810,8610,42,2610,500,5390,10,1,8361386,721,374.78,2.04,12,0.60,23.00,4219.00,11280,20230412,-23.58,6850,20230726,25.84,10060,-14.31,20240117,8360,3.11,20240206,11280,-23.58,20230412,6850,25.84,20230726,7.34,N,094940,500,41 억,,202393,N,N,0,N,00,N
20240311,150648,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8600,-100,5,-1.15,411325280,47916,73.50,8680,8680,8550,11310,6090,8700,8584.30,2.42,0,-10220,8846,8772,8646,8572,8446,8810,8610,42,2610,500,5390,10,1,8361386,719,373.91,2.04,12,0.57,23.00,4219.00,11280,20230412,-23.76,6850,20230726,25.55,10060,-14.51,20240117,8360,2.87,20240206,11280,-23.76,20230412,6850,25.55,20230726,7.34,N,094940,500,41 억,,202393,N,N,0,N,00,N
20240311,140644,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8600,-100,5,-1.15,329303700,38370,58.86,8680,8680,8550,11310,6090,8700,8582.32,2.42,0,-8562,8846,8772,8646,8572,8446,8810,8610,42,2610,500,5390,10,1,8361386,719,373.91,2.04,12,0.46,23.00,4219.00,11280,20230412,-23.76,6850,20230726,25.55,10060,-14.51,20240117,8360,2.87,20240206,11280,-23.76,20230412,6850,25.55,20230726,7.34,N,094940,500,41 억,,202393,N,N,0,N,00,N
20240311,130645,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8590,-110,5,-1.26,313975250,36588,56.12,8680,8680,8550,11310,6090,8700,8581.37,2.42,0,-8069,8846,8772,8646,8572,8446,8810,8610,42,2610,500,5390,10,1,8361386,718,373.48,2.04,12,0.44,23.00,4219.00,11280,20230412,-23.85,6850,20230726,25.40,10060,-14.61,20240117,8360,2.75,20240206,11280,-23.85,20230412,6850,25.40,20230726,7.34,N,094940,500,41 억,,202393,N,N,0,N,00,N
20240311,120647,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8610,-90,5,-1.03,294430470,34313,52.63,8680,8680,8550,11310,6090,8700,8580.73,2.42,0,-6844,8846,8772,8646,8572,8446,8810,8610,42,2610,500,5390,10,1,8361386,720,374.35,2.04,12,0.41,23.00,4219.00,11280,20230412,-23.67,6850,20230726,25.69,10060,-14.41,20240117,8360,2.99,20240206,11280,-23.67,20230412,6850,25.69,20230726,7.34,N,094940,500,41 억,,202393,N,N,0,N,00,N
20240311,110642,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8570,-130,5,-1.49,251804340,29344,45.01,8680,8680,8550,11310,6090,8700,8581.12,2.42,0,-5971,8846,8772,8646,8572,8446,8810,8610,42,2610,500,5390,10,1,8361386,717,372.61,2.03,12,0.35,23.00,4219.00,11280,20230412,-24.02,6850,20230726,25.11,10060,-14.81,20240117,8360,2.51,20240206,11280,-24.02,20230412,6850,25.11,20230726,7.34,N,094940,500,41 억,,202393,N,N,0,N,00,N
20240311,100636,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8560,-140,5,-1.61,165962320,19333,29.65,8680,8680,8550,11310,6090,8700,8584.41,2.42,0,-3633,8846,8772,8646,8572,8446,8810,8610,42,2610,500,5390,10,1,8361386,716,372.17,2.03,12,0.23,23.00,4219.00,11280,20230412,-24.11,6850,20230726,24.96,10060,-14.91,20240117,8360,2.39,20240206,11280,-24.11,20230412,6850,24.96,20230726,7.34,N,094940,500,41 억,,202393,N,N,0,N,00,N
20240311,090639,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8600,-100,5,-1.15,50753300,5911,9.07,8680,8680,8560,11310,6090,8700,8586.25,2.42,0,-2280,8846,8772,8646,8572,8446,8810,8610,42,2610,500,5390,10,1,8361386,719,373.91,2.04,12,0.07,23.00,4219.00,11280,20230412,-23.76,6850,20230726,25.55,10060,-14.51,20240117,8360,2.87,20240206,11280,-23.76,20230412,6850,25.55,20230726,7.34,N,094940,500,41 억,,202393,N,N,0,N,00,N
20240308,160644,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8700,140,2,1.64,550458920,63929,44.35,8580,8720,8520,11120,6000,8560,8610.44,2.50,0,-6634,8933,8746,8623,8436,8313,8685,8375,42,2560,500,5300,10,1,8361386,727,378.26,2.06,12,0.76,23.00,4219.00,11280,20230412,-22.87,6850,20230726,27.01,10060,-13.52,20240117,8360,4.07,20240206,11280,-22.87,20230412,6850,27.01,20230726,7.37,N,094940,500,41 억,,208998,N,N,0,N,00,N
20240308,150641,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8680,120,2,1.40,490567530,57037,39.57,8580,8710,8520,11120,6000,8560,8600.91,2.50,0,-6023,8933,8746,8623,8436,8313,8685,8375,42,2560,500,5300,10,1,8361386,726,377.39,2.06,12,0.68,23.00,4219.00,11280,20230412,-23.05,6850,20230726,26.72,10060,-13.72,20240117,8360,3.83,20240206,11280,-23.05,20230412,6850,26.72,20230726,7.37,N,094940,500,41 억,,208998,N,N,0,N,00,N
20240308,140639,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8580,20,2,0.23,382492900,44531,30.89,8580,8650,8520,11120,6000,8560,8589.41,2.50,0,-10932,8933,8746,8623,8436,8313,8685,8375,42,2560,500,5300,10,1,8361386,717,373.04,2.03,12,0.53,23.00,4219.00,11280,20230412,-23.94,6850,20230726,25.26,10060,-14.71,20240117,8360,2.63,20240206,11280,-23.94,20230412,6850,25.26,20230726,7.37,N,094940,500,41 억,,208998,N,N,0,N,00,N
20240308,130637,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8560,0,3,0.00,329602700,38347,26.60,8580,8650,8530,11120,6000,8560,8595.33,2.50,0,-7231,8933,8746,8623,8436,8313,8685,8375,42,2560,500,5300,10,1,8361386,716,372.17,2.03,12,0.46,23.00,4219.00,11280,20230412,-24.11,6850,20230726,24.96,10060,-14.91,20240117,8360,2.39,20240206,11280,-24.11,20230412,6850,24.96,20230726,7.37,N,094940,500,41 억,,208998,N,N,0,N,00,N
20240308,120637,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8560,0,3,0.00,278463400,32366,22.45,8580,8650,8560,11120,6000,8560,8603.67,2.50,0,-5895,8933,8746,8623,8436,8313,8685,8375,42,2560,500,5300,10,1,8361386,716,372.17,2.03,12,0.39,23.00,4219.00,11280,20230412,-24.11,6850,20230726,24.96,10060,-14.91,20240117,8360,2.39,20240206,11280,-24.11,20230412,6850,24.96,20230726,7.37,N,094940,500,41 억,,208998,N,N,0,N,00,N
20240308,110638,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8600,40,2,0.47,190479330,22130,15.35,8580,8650,8580,11120,6000,8560,8607.43,2.50,0,-819,8933,8746,8623,8436,8313,8685,8375,42,2560,500,5300,10,1,8361386,719,373.91,2.04,12,0.26,23.00,4219.00,11280,20230412,-23.76,6850,20230726,25.55,10060,-14.51,20240117,8360,2.87,20240206,11280,-23.76,20230412,6850,25.55,20230726,7.37,N,094940,500,41 억,,208998,N,N,0,N,00,N
20240308,100635,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8620,60,2,0.70,83673640,9715,6.74,8580,8650,8580,11120,6000,8560,8613.19,2.50,0,48,8933,8746,8623,8436,8313,8685,8375,42,2560,500,5300,10,1,8361386,721,374.78,2.04,12,0.12,23.00,4219.00,11280,20230412,-23.58,6850,20230726,25.84,10060,-14.31,20240117,8360,3.11,20240206,11280,-23.58,20230412,6850,25.84,20230726,7.37,N,094940,500,41 억,,208998,N,N,0,N,00,N
20240308,090635,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8630,70,2,0.82,10738170,1249,0.87,8580,8630,8580,11120,6000,8560,8599.47,2.50,0,213,8933,8746,8623,8436,8313,8685,8375,42,2560,500,5300,10,1,8361386,722,375.22,2.05,12,0.01,23.00,4219.00,11280,20230412,-23.49,6850,20230726,25.99,10060,-14.21,20240117,8360,3.23,20240206,11280,-23.49,20230412,6850,25.99,20230726,7.37,N,094940,500,41 억,,208998,N,N,0,N,00,N
20240307,160636,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8560,-190,5,-2.17,1232537050,143440,126.27,8810,8810,8500,11370,6130,8750,8592.73,2.37,0,10599,9163,8956,8853,8646,8543,8905,8595,42,2620,500,5420,10,1,8361386,716,372.17,2.03,12,1.72,23.00,4219.00,11280,20230412,-24.11,6850,20230726,24.96,10060,-14.91,20240117,8360,2.39,20240206,11280,-24.11,20230412,6850,24.96,20230726,7.19,N,094940,500,41 억,,198354,N,N,0,N,00,N
20240307,150617,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8530,-220,5,-2.51,1180978170,137416,120.97,8810,8810,8500,11370,6130,8750,8594.18,2.37,0,9919,9163,8956,8853,8646,8543,8905,8595,42,2620,500,5420,10,1,8361386,713,370.87,2.02,12,1.64,23.00,4219.00,11280,20230412,-24.38,6850,20230726,24.53,10060,-15.21,20240117,8360,2.03,20240206,11280,-24.38,20230412,6850,24.53,20230726,7.19,N,094940,500,41 억,,198354,N,N,0,N,00,N
20240307,140626,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8590,-160,5,-1.83,897632930,104239,91.76,8810,8810,8510,11370,6130,8750,8611.30,2.37,0,8011,9163,8956,8853,8646,8543,8905,8595,42,2620,500,5420,10,1,8361386,718,373.48,2.04,12,1.25,23.00,4219.00,11280,20230412,-23.85,6850,20230726,25.40,10060,-14.61,20240117,8360,2.75,20240206,11280,-23.85,20230412,6850,25.40,20230726,7.19,N,094940,500,41 억,,198354,N,N,0,N,00,N
20240307,130628,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8630,-120,5,-1.37,857687680,99600,87.68,8810,8810,8510,11370,6130,8750,8611.32,2.37,0,7955,9163,8956,8853,8646,8543,8905,8595,42,2620,500,5420,10,1,8361386,722,375.22,2.05,12,1.19,23.00,4219.00,11280,20230412,-23.49,6850,20230726,25.99,10060,-14.21,20240117,8360,3.23,20240206,11280,-23.49,20230412,6850,25.99,20230726,7.19,N,094940,500,41 억,,198354,N,N,0,N,00,N
20240307,120630,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8590,-160,5,-1.83,701274600,81350,71.61,8810,8810,8510,11370,6130,8750,8620.46,2.37,0,-302,9163,8956,8853,8646,8543,8905,8595,42,2620,500,5420,10,1,8361386,718,373.48,2.04,12,0.97,23.00,4219.00,11280,20230412,-23.85,6850,20230726,25.40,10060,-14.61,20240117,8360,2.75,20240206,11280,-23.85,20230412,6850,25.40,20230726,7.19,N,094940,500,41 억,,198354,N,N,0,N,00,N
20240307,110634,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8610,-140,5,-1.60,621306100,72047,63.43,8810,8810,8510,11370,6130,8750,8623.62,2.37,0,-157,9163,8956,8853,8646,8543,8905,8595,42,2620,500,5420,10,1,8361386,720,374.35,2.04,12,0.86,23.00,4219.00,11280,20230412,-23.67,6850,20230726,25.69,10060,-14.41,20240117,8360,2.99,20240206,11280,-23.67,20230412,6850,25.69,20230726,7.19,N,094940,500,41 억,,198354,N,N,0,N,00,N
20240307,100631,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8620,-130,5,-1.49,468083370,54252,47.76,8810,8810,8510,11370,6130,8750,8627.95,2.37,0,-2444,9163,8956,8853,8646,8543,8905,8595,42,2620,500,5420,10,1,8361386,721,374.78,2.04,12,0.65,23.00,4219.00,11280,20230412,-23.58,6850,20230726,25.84,10060,-14.31,20240117,8360,3.11,20240206,11280,-23.58,20230412,6850,25.84,20230726,7.19,N,094940,500,41 억,,198354,N,N,0,N,00,N
20240307,090632,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8800,50,2,0.57,39979160,4563,4.02,8810,8810,8730,11370,6130,8750,8761.60,2.37,0,68,9163,8956,8853,8646,8543,8905,8595,42,2620,500,5420,10,1,8361386,736,382.61,2.09,12,0.05,23.00,4219.00,11280,20230412,-21.99,6850,20230726,28.47,10060,-12.52,20240117,8360,5.26,20240206,11280,-21.99,20230412,6850,28.47,20230726,7.19,N,094940,500,41 억,,198354,N,N,0,N,00,N
20240306,160629,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8750,-240,5,-2.67,996809000,112540,103.79,8980,9060,8750,11680,6300,8990,8857.28,2.46,0,-7026,9270,9130,8990,8850,8710,9060,8780,42,2690,500,5570,10,1,8361386,732,380.43,2.07,12,1.35,23.00,4219.00,11280,20230412,-22.43,6850,20230726,27.74,10060,-13.02,20240117,8360,4.67,20240206,11280,-22.43,20230412,6850,27.74,20230726,7.24,N,094940,500,41 억,,205379,N,N,0,N,00,N
20240306,150629,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8770,-220,5,-2.45,904657990,102016,94.09,8980,9060,8760,11680,6300,8990,8867.44,2.46,0,-6358,9270,9130,8990,8850,8710,9060,8780,42,2690,500,5570,10,1,8361386,733,381.30,2.08,12,1.22,23.00,4219.00,11280,20230412,-22.25,6850,20230726,28.03,10060,-12.82,20240117,8360,4.90,20240206,11280,-22.25,20230412,6850,28.03,20230726,7.24,N,094940,500,41 억,,205379,N,N,0,N,00,N
20240306,140631,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8800,-190,5,-2.11,747966340,84180,77.64,8980,9060,8780,11680,6300,8990,8884.94,2.46,0,-5341,9270,9130,8990,8850,8710,9060,8780,42,2690,500,5570,10,1,8361386,736,382.61,2.09,12,1.01,23.00,4219.00,11280,20230412,-21.99,6850,20230726,28.47,10060,-12.52,20240117,8360,5.26,20240206,11280,-21.99,20230412,6850,28.47,20230726,7.24,N,094940,500,41 억,,205379,N,N,0,N,00,N
20240306,130632,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8800,-190,5,-2.11,589588570,66192,61.05,8980,9060,8790,11680,6300,8990,8906.87,2.46,0,-5492,9270,9130,8990,8850,8710,9060,8780,42,2690,500,5570,10,1,8361386,736,382.61,2.09,12,0.79,23.00,4219.00,11280,20230412,-21.99,6850,20230726,28.47,10060,-12.52,20240117,8360,5.26,20240206,11280,-21.99,20230412,6850,28.47,20230726,7.24,N,094940,500,41 억,,205379,N,N,0,N,00,N
20240306,120630,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8880,-110,5,-1.22,449744010,50334,46.42,8980,9060,8820,11680,6300,8990,8934.86,2.46,0,-2215,9270,9130,8990,8850,8710,9060,8780,42,2690,500,5570,10,1,8361386,742,386.09,2.10,12,0.60,23.00,4219.00,11280,20230412,-21.28,6850,20230726,29.64,10060,-11.73,20240117,8360,6.22,20240206,11280,-21.28,20230412,6850,29.64,20230726,7.24,N,094940,500,41 억,,205379,N,N,0,N,00,N
20240306,110628,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8940,-50,5,-0.56,236641180,26352,24.30,8980,9060,8900,11680,6300,8990,8979.89,2.46,0,2998,9270,9130,8990,8850,8710,9060,8780,42,2690,500,5570,10,1,8361386,748,388.70,2.12,12,0.32,23.00,4219.00,11280,20230412,-20.74,6850,20230726,30.51,10060,-11.13,20240117,8360,6.94,20240206,11280,-20.74,20230412,6850,30.51,20230726,7.24,N,094940,500,41 억,,205379,N,N,0,N,00,N
20240306,100617,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9030,40,2,0.44,163147980,18153,16.74,8980,9060,8900,11680,6300,8990,8987.34,2.46,0,3437,9270,9130,8990,8850,8710,9060,8780,42,2690,500,5570,10,1,8361386,755,392.61,2.14,12,0.22,23.00,4219.00,11280,20230412,-19.95,6850,20230726,31.82,10060,-10.24,20240117,8360,8.01,20240206,11280,-19.95,20230412,6850,31.82,20230726,7.24,N,094940,500,41 억,,205379,N,N,0,N,00,N
20240306,090629,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8950,-40,5,-0.44,13802170,1538,1.42,8980,8980,8940,11680,6300,8990,8970.22,2.46,0,-489,9270,9130,8990,8850,8710,9060,8780,42,2690,500,5570,10,1,8361386,748,389.13,2.12,12,0.02,23.00,4219.00,11280,20230412,-20.66,6850,20230726,30.66,10060,-11.03,20240117,8360,7.06,20240206,11280,-20.66,20230412,6850,30.66,20230726,7.24,N,094940,500,41 억,,205379,N,N,0,N,00,N
20240305,160624,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8990,40,2,0.45,969999190,107776,96.46,9000,9130,8850,11630,6270,8950,9000.15,2.50,0,-3738,9243,9096,9023,8876,8803,9060,8840,42,2680,500,5540,10,1,8361386,752,390.87,2.13,12,1.29,23.00,4219.00,11280,20230412,-20.30,6850,20230726,31.24,10060,-10.64,20240117,8360,7.54,20240206,11280,-20.30,20230412,6850,31.24,20230726,7.17,N,094940,500,41 억,,208918,N,N,0,N,00,N
20240305,150626,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8940,-10,5,-0.11,919757460,102177,91.45,9000,9130,8850,11630,6270,8950,9001.61,2.50,0,-3517,9243,9096,9023,8876,8803,9060,8840,42,2680,500,5540,10,1,8361386,748,388.70,2.12,12,1.22,23.00,4219.00,11280,20230412,-20.74,6850,20230726,30.51,10060,-11.13,20240117,8360,6.94,20240206,11280,-20.74,20230412,6850,30.51,20230726,7.17,N,094940,500,41 억,,208918,N,N,0,N,00,N
20240305,140618,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8960,10,2,0.11,832392270,92436,82.73,9000,9130,8850,11630,6270,8950,9005.07,2.50,0,-957,9243,9096,9023,8876,8803,9060,8840,42,2680,500,5540,10,1,8361386,749,389.57,2.12,12,1.11,23.00,4219.00,11280,20230412,-20.57,6850,20230726,30.80,10060,-10.93,20240117,8360,7.18,20240206,11280,-20.57,20230412,6850,30.80,20230726,7.17,N,094940,500,41 억,,208918,N,N,0,N,00,N
20240305,130621,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9040,90,2,1.01,690559510,76662,68.62,9000,9130,8850,11630,6270,8950,9007.85,2.50,0,-2206,9243,9096,9023,8876,8803,9060,8840,42,2680,500,5540,10,1,8361386,756,393.04,2.14,12,0.92,23.00,4219.00,11280,20230412,-19.86,6850,20230726,31.97,10060,-10.14,20240117,8360,8.13,20240206,11280,-19.86,20230412,6850,31.97,20230726,7.17,N,094940,500,41 억,,208918,N,N,0,N,00,N
20240305,120619,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9020,70,2,0.78,622040260,69073,61.82,9000,9130,8850,11630,6270,8950,9005.55,2.50,0,37,9243,9096,9023,8876,8803,9060,8840,42,2680,500,5540,10,1,8361386,754,392.17,2.14,12,0.83,23.00,4219.00,11280,20230412,-20.04,6850,20230726,31.68,10060,-10.34,20240117,8360,7.89,20240206,11280,-20.04,20230412,6850,31.68,20230726,7.17,N,094940,500,41 억,,208918,N,N,0,N,00,N
20240305,110621,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9010,60,2,0.67,345231970,38613,34.56,9000,9030,8850,11630,6270,8950,8940.82,2.50,0,1982,9243,9096,9023,8876,8803,9060,8840,42,2680,500,5540,10,1,8361386,753,391.74,2.14,12,0.46,23.00,4219.00,11280,20230412,-20.12,6850,20230726,31.53,10060,-10.44,20240117,8360,7.78,20240206,11280,-20.12,20230412,6850,31.53,20230726,7.17,N,094940,500,41 억,,208918,N,N,0,N,00,N
20240305,100617,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8960,10,2,0.11,217986010,24354,21.80,9000,9030,8890,11630,6270,8950,8950.73,2.50,0,2211,9243,9096,9023,8876,8803,9060,8840,42,2680,500,5540,10,1,8361386,749,389.57,2.12,12,0.29,23.00,4219.00,11280,20230412,-20.57,6850,20230726,30.80,10060,-10.93,20240117,8360,7.18,20240206,11280,-20.57,20230412,6850,30.80,20230726,7.17,N,094940,500,41 억,,208918,N,N,0,N,00,N
20240305,090618,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8950,0,3,0.00,24648690,2751,2.46,9000,9000,8950,11630,6270,8950,8959.90,2.50,0,-363,9243,9096,9023,8876,8803,9060,8840,42,2680,500,5540,10,1,8361386,748,389.13,2.12,12,0.03,23.00,4219.00,11280,20230412,-20.66,6850,20230726,30.66,10060,-11.03,20240117,8360,7.06,20240206,11280,-20.66,20230412,6850,30.66,20230726,7.17,N,094940,500,41 억,,208918,N,N,0,N,00,N
20240304,160620,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8950,-60,5,-0.67,1007148490,111140,59.74,9090,9170,8950,11710,6310,9010,9063.43,2.47,0,2835,9350,9180,9060,8890,8770,9265,8975,42,2700,500,5580,10,1,8361386,748,389.13,2.12,12,1.33,23.00,4219.00,11280,20230412,-20.66,6850,20230726,30.66,10060,-11.03,20240117,8360,7.06,20240206,11280,-20.66,20230412,6850,30.66,20230726,7.18,N,094940,500,41 억,,206218,N,N,0,N,00,N
20240304,150615,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,8970,-40,5,-0.44,909177520,100200,53.86,9090,9170,8960,11710,6310,9010,9074.03,2.47,0,-151,9350,9180,9060,8890,8770,9265,8975,42,2700,500,5580,10,1,8361386,750,390.00,2.13,12,1.20,23.00,4219.00,11280,20230412,-20.48,6850,20230726,30.95,10060,-10.83,20240117,8360,7.30,20240206,11280,-20.48,20230412,6850,30.95,20230726,7.18,N,094940,500,41 억,,206218,N,N,0,N,00,N
20240304,140544,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9020,10,2,0.11,752413170,82809,44.51,9090,9170,9010,11710,6310,9010,9086.71,2.47,0,39,9350,9180,9060,8890,8770,9265,8975,42,2700,500,5580,10,1,8361386,754,392.17,2.14,12,0.99,23.00,4219.00,11280,20230412,-20.04,6850,20230726,31.68,10060,-10.34,20240117,8360,7.89,20240206,11280,-20.04,20230412,6850,31.68,20230726,7.18,N,094940,500,41 억,,206218,N,N,0,N,00,N
20240304,130612,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9070,60,2,0.67,674017530,74134,39.85,9090,9170,9040,11710,6310,9010,9092.58,2.47,0,1615,9350,9180,9060,8890,8770,9265,8975,42,2700,500,5580,10,1,8361386,758,394.35,2.15,12,0.89,23.00,4219.00,11280,20230412,-19.59,6850,20230726,32.41,10060,-9.84,20240117,8360,8.49,20240206,11280,-19.59,20230412,6850,32.41,20230726,7.18,N,094940,500,41 억,,206218,N,N,0,N,00,N
20240304,120549,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9080,70,2,0.78,628056710,69064,37.12,9090,9170,9040,11710,6310,9010,9094.60,2.47,0,3671,9350,9180,9060,8890,8770,9265,8975,42,2700,500,5580,10,1,8361386,759,394.78,2.15,12,0.83,23.00,4219.00,11280,20230412,-19.50,6850,20230726,32.55,10060,-9.74,20240117,8360,8.61,20240206,11280,-19.50,20230412,6850,32.55,20230726,7.18,N,094940,500,41 억,,206218,N,N,0,N,00,N
20240304,110607,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9070,60,2,0.67,485921250,53389,28.70,9090,9170,9040,11710,6310,9010,9102.61,2.47,0,2080,9350,9180,9060,8890,8770,9265,8975,42,2700,500,5580,10,1,8361386,758,394.35,2.15,12,0.64,23.00,4219.00,11280,20230412,-19.59,6850,20230726,32.41,10060,-9.84,20240117,8360,8.49,20240206,11280,-19.59,20230412,6850,32.41,20230726,7.18,N,094940,500,41 억,,206218,N,N,0,N,00,N
20240304,100608,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9090,80,2,0.89,385407110,42302,22.74,9090,9170,9040,11710,6310,9010,9112.36,2.47,0,806,9350,9180,9060,8890,8770,9265,8975,42,2700,500,5580,10,1,8361386,760,395.22,2.15,12,0.51,23.00,4219.00,11280,20230412,-19.41,6850,20230726,32.70,10060,-9.64,20240117,8360,8.73,20240206,11280,-19.41,20230412,6850,32.70,20230726,7.18,N,094940,500,41 억,,206218,N,N,0,N,00,N
20240304,090609,57,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,9050,40,2,0.44,74056870,8157,4.38,9090,9120,9040,11710,6310,9010,9084.65,2.47,0,-717,9350,9180,9060,8890,8770,9265,8975,42,2700,500,5580,10,1,8361386,757,393.48,2.15,12,0.10,23.00,4219.00,11280,20230412,-19.77,6850,20230726,32.12,10060,-10.04,20240117,8360,8.25,20240206,11280,-19.77,20230412,6850,32.12,20230726,7.18,N,094940,500,41 억,,206218,N,N,0,N,00,N