KissMeData/448710/price/prices-20240301.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	20240329	161255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22850	1150	2	5.30	8732867650	382281	218.70	21500	23300	21500	28200	15200	21700	22844.86	2.80	0	59033	23400	22550	22050	21200	20700	22300	20950	6	6500	100	13450	50	1	5081792	1161	14.57	2.90	12	7.52	1568.00	7876.00	29500	20230906	-22.54	11050	20231110	106.79	23750	-3.79	20240325	14600	56.51	20240206	29500	-22.54	20230906	11050	106.79	20231110	3.41	N	448710	100	6 억		142303	N	N	0	N	00	N
3	20240329	151258	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22900	1200	2	5.53	8373417250	366563	209.71	21500	23300	21500	28200	15200	21700	22843.86	2.80	0	57369	23400	22550	22050	21200	20700	22300	20950	6	6500	100	13450	50	1	5081792	1164	14.60	2.91	12	7.21	1568.00	7876.00	29500	20230906	-22.37	11050	20231110	107.24	23750	-3.58	20240325	14600	56.85	20240206	29500	-22.37	20230906	11050	107.24	20231110	3.41	N	448710	100	6 억		142303	N	N	0	N	00	N
4	20240329	141252	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23150	1450	2	6.68	6510354550	285587	163.38	21500	23300	21500	28200	15200	21700	22797.40	2.80	0	49727	23400	22550	22050	21200	20700	22300	20950	6	6500	100	13450	50	1	5081792	1176	14.76	2.94	12	5.62	1568.00	7876.00	29500	20230906	-21.53	11050	20231110	109.50	23750	-2.53	20240325	14600	58.56	20240206	29500	-21.53	20230906	11050	109.50	20231110	3.41	N	448710	100	6 억		142303	N	N	0	N	00	N
5	20240329	131228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22600	900	2	4.15	3971444400	175575	100.44	21500	23150	21500	28200	15200	21700	22621.01	2.80	0	30040	23400	22550	22050	21200	20700	22300	20950	6	6500	100	13450	50	1	5081792	1148	14.41	2.87	12	3.45	1568.00	7876.00	29500	20230906	-23.39	11050	20231110	104.52	23750	-4.84	20240325	14600	54.79	20240206	29500	-23.39	20230906	11050	104.52	20231110	3.41	N	448710	100	6 억		142303	N	N	0	N	00	N
6	20240329	121245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22500	800	2	3.69	3682963350	162736	93.10	21500	23150	21500	28200	15200	21700	22633.01	2.80	0	30040	23400	22550	22050	21200	20700	22300	20950	6	6500	100	13450	50	1	5081792	1143	14.35	2.86	12	3.20	1568.00	7876.00	29500	20230906	-23.73	11050	20231110	103.62	23750	-5.26	20240325	14600	54.11	20240206	29500	-23.73	20230906	11050	103.62	20231110	3.41	N	448710	100	6 억		142303	N	N	0	N	00	N
7	20240329	111231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22300	600	2	2.76	3369891800	148840	85.15	21500	23150	21500	28200	15200	21700	22642.68	2.80	0	30623	23400	22550	22050	21200	20700	22300	20950	6	6500	100	13450	50	1	5081792	1133	14.22	2.83	12	2.93	1568.00	7876.00	29500	20230906	-24.41	11050	20231110	101.81	23750	-6.11	20240325	14600	52.74	20240206	29500	-24.41	20230906	11050	101.81	20231110	3.41	N	448710	100	6 억		142303	N	N	0	N	00	N
8	20240329	101230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23000	1300	2	5.99	2685805000	118500	67.79	21500	23150	21500	28200	15200	21700	22667.14	2.80	0	29963	23400	22550	22050	21200	20700	22300	20950	6	6500	100	13450	50	1	5081792	1169	14.67	2.92	12	2.33	1568.00	7876.00	29500	20230906	-22.03	11050	20231110	108.14	23750	-3.16	20240325	14600	57.53	20240206	29500	-22.03	20230906	11050	108.14	20231110	3.41	N	448710	100	6 억		142303	N	N	0	N	00	N
9	20240329	091231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22000	300	2	1.38	211574400	9673	5.53	21500	22050	21500	28200	15200	21700	21877.45	2.80	0	-1044	23400	22550	22050	21200	20700	22300	20950	6	6500	100	13450	50	1	5081792	1118	14.03	2.79	12	0.19	1568.00	7876.00	29500	20230906	-25.42	11050	20231110	99.10	23750	-7.37	20240325	14600	50.68	20240206	29500	-25.42	20230906	11050	99.10	20231110	3.41	N	448710	100	6 억		142303	N	N	0	N	00	N
10	20240328	161238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21700	-1100	5	-4.82	3830075200	173415	74.91	22400	22900	21550	29600	16000	22800	22086.36	3.58	0	-39810	23833	23316	22283	21766	20733	23575	22025	6	6800	100	14130	50	1	5081792	1103	40.71	4.45	12	3.41	533.00	4876.00	29500	20230906	-26.44	11050	20231110	96.38	23750	-8.63	20240325	14600	48.63	20240206	29500	-26.44	20230906	11050	96.38	20231110	3.41	N	448710	100	6 억		182029	N	N	0	N	00	N
11	20240328	151240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21950	-850	5	-3.73	3558669600	160947	69.53	22400	22900	21550	29600	16000	22800	22108.41	3.58	0	-39856	23833	23316	22283	21766	20733	23575	22025	6	6800	100	14130	50	1	5081792	1115	41.18	4.50	12	3.17	533.00	4876.00	29500	20230906	-25.59	11050	20231110	98.64	23750	-7.58	20240325	14600	50.34	20240206	29500	-25.59	20230906	11050	98.64	20231110	3.41	N	448710	100	6 억		182029	N	N	0	N	00	N
12	20240328	141225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21950	-850	5	-3.73	2922637900	131859	56.96	22400	22900	21550	29600	16000	22800	22162.17	3.58	0	-33938	23833	23316	22283	21766	20733	23575	22025	6	6800	100	14130	50	1	5081792	1115	41.18	4.50	12	2.59	533.00	4876.00	29500	20230906	-25.59	11050	20231110	98.64	23750	-7.58	20240325	14600	50.34	20240206	29500	-25.59	20230906	11050	98.64	20231110	3.41	N	448710	100	6 억		182029	N	N	0	N	00	N
13	20240328	131227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21900	-900	5	-3.95	2648907900	119379	51.57	22400	22900	21550	29600	16000	22800	22186.19	3.58	0	-27306	23833	23316	22283	21766	20733	23575	22025	6	6800	100	14130	50	1	5081792	1113	41.09	4.49	12	2.35	533.00	4876.00	29500	20230906	-25.76	11050	20231110	98.19	23750	-7.79	20240325	14600	50.00	20240206	29500	-25.76	20230906	11050	98.19	20231110	3.41	N	448710	100	6 억		182029	N	N	0	N	00	N
14	20240328	121228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22250	-550	5	-2.41	1761488700	78867	34.07	22400	22900	22050	29600	16000	22800	22331.61	3.58	0	-17248	23833	23316	22283	21766	20733	23575	22025	6	6800	100	14130	50	1	5081792	1131	41.74	4.56	12	1.55	533.00	4876.00	29500	20230906	-24.58	11050	20231110	101.36	23750	-6.32	20240325	14600	52.40	20240206	29500	-24.58	20230906	11050	101.36	20231110	3.41	N	448710	100	6 억		182029	N	N	0	N	00	N
15	20240328	111232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22250	-550	5	-2.41	1448724950	64766	27.98	22400	22900	22050	29600	16000	22800	22364.85	3.58	0	-9566	23833	23316	22283	21766	20733	23575	22025	6	6800	100	14130	50	1	5081792	1131	41.74	4.56	12	1.27	533.00	4876.00	29500	20230906	-24.58	11050	20231110	101.36	23750	-6.32	20240325	14600	52.40	20240206	29500	-24.58	20230906	11050	101.36	20231110	3.41	N	448710	100	6 억		182029	N	N	0	N	00	N
16	20240328	101242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22450	-350	5	-1.54	1098718600	49072	21.20	22400	22900	22050	29600	16000	22800	22385.20	3.58	0	-6684	23833	23316	22283	21766	20733	23575	22025	6	6800	100	14130	50	1	5081792	1141	42.12	4.60	12	0.97	533.00	4876.00	29500	20230906	-23.90	11050	20231110	103.17	23750	-5.47	20240325	14600	53.77	20240206	29500	-23.90	20230906	11050	103.17	20231110	3.41	N	448710	100	6 억		182029	N	N	0	N	00	N
17	20240328	091249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22450	-350	5	-1.54	289582450	12868	5.56	22400	22900	22300	29600	16000	22800	22490.64	3.58	0	507	23833	23316	22283	21766	20733	23575	22025	6	6800	100	14130	50	1	5081792	1141	42.12	4.60	12	0.25	533.00	4876.00	29500	20230906	-23.90	11050	20231110	103.17	23750	-5.47	20240325	14600	53.77	20240206	29500	-23.90	20230906	11050	103.17	20231110	3.41	N	448710	100	6 억		182029	N	N	0	N	00	N
18	20240327	161245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22800	200	2	0.88	5049215550	230103	93.36	22350	22800	21250	29350	15850	22600	21941.66	4.00	0	-18484	23666	23132	22366	21832	21066	23400	22100	6	6750	100	14010	50	1	5081792	1159	42.78	4.68	12	4.53	533.00	4876.00	29500	20230906	-22.71	11050	20231110	106.33	23750	-4.00	20240325	14600	56.16	20240206	29500	-22.71	20230906	11050	106.33	20231110	3.67	N	448710	100	6 억		203457	N	N	0	N	00	N
19	20240327	151244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22650	50	2	0.22	4391323500	201204	81.64	22350	22650	21250	29350	15850	22600	21825.06	4.00	0	-13248	23666	23132	22366	21832	21066	23400	22100	6	6750	100	14010	50	1	5081792	1151	42.50	4.65	12	3.96	533.00	4876.00	29500	20230906	-23.22	11050	20231110	104.98	23750	-4.63	20240325	14600	55.14	20240206	29500	-23.22	20230906	11050	104.98	20231110	3.67	N	448710	100	6 억		203457	N	N	0	N	00	N
20	20240327	141244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22150	-450	5	-1.99	3586526450	165289	67.06	22350	22400	21250	29350	15850	22600	21698.27	4.00	0	-8620	23666	23132	22366	21832	21066	23400	22100	6	6750	100	14010	50	1	5081792	1126	41.56	4.54	12	3.25	533.00	4876.00	29500	20230906	-24.92	11050	20231110	100.45	23750	-6.74	20240325	14600	51.71	20240206	29500	-24.92	20230906	11050	100.45	20231110	3.67	N	448710	100	6 억		203457	N	N	0	N	00	N
21	20240327	131243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21800	-800	5	-3.54	3072789700	141836	57.55	22350	22400	21250	29350	15850	22600	21664.09	4.00	0	-16287	23666	23132	22366	21832	21066	23400	22100	6	6750	100	14010	50	1	5081792	1108	40.90	4.47	12	2.79	533.00	4876.00	29500	20230906	-26.10	11050	20231110	97.29	23750	-8.21	20240325	14600	49.32	20240206	29500	-26.10	20230906	11050	97.29	20231110	3.67	N	448710	100	6 억		203457	N	N	0	N	00	N
22	20240327	121243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21650	-950	5	-4.20	2915151500	134559	54.60	22350	22400	21250	29350	15850	22600	21664.17	4.00	0	-16022	23666	23132	22366	21832	21066	23400	22100	6	6750	100	14010	50	1	5081792	1100	40.62	4.44	12	2.65	533.00	4876.00	29500	20230906	-26.61	11050	20231110	95.93	23750	-8.84	20240325	14600	48.29	20240206	29500	-26.61	20230906	11050	95.93	20231110	3.67	N	448710	100	6 억		203457	N	N	0	N	00	N
23	20240327	111240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21350	-1250	5	-5.53	2503219300	115322	46.79	22350	22400	21250	29350	15850	22600	21706.00	4.00	0	-12412	23666	23132	22366	21832	21066	23400	22100	6	6750	100	14010	50	1	5081792	1085	40.06	4.38	12	2.27	533.00	4876.00	29500	20230906	-27.63	11050	20231110	93.21	23750	-10.11	20240325	14600	46.23	20240206	29500	-27.63	20230906	11050	93.21	20231110	3.67	N	448710	100	6 억		203457	N	N	0	N	00	N
24	20240327	101238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21850	-750	5	-3.32	1439008950	65877	26.73	22350	22400	21450	29350	15850	22600	21843.36	4.00	0	-7900	23666	23132	22366	21832	21066	23400	22100	6	6750	100	14010	50	1	5081792	1110	40.99	4.48	12	1.30	533.00	4876.00	29500	20230906	-25.93	11050	20231110	97.74	23750	-8.00	20240325	14600	49.66	20240206	29500	-25.93	20230906	11050	97.74	20231110	3.67	N	448710	100	6 억		203457	N	N	0	N	00	N
25	20240327	091248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21800	-800	5	-3.54	553763200	25050	10.16	22350	22400	21800	29350	15850	22600	22105.43	4.00	0	-6065	23666	23132	22366	21832	21066	23400	22100	6	6750	100	14010	50	1	5081792	1108	40.90	4.47	12	0.49	533.00	4876.00	29500	20230906	-26.10	11050	20231110	97.29	23750	-8.21	20240325	14600	49.32	20240206	29500	-26.10	20230906	11050	97.29	20231110	3.67	N	448710	100	6 억		203457	N	N	0	N	00	N
26	20240326	161136	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22600	1100	2	5.12	5444779500	244005	43.26	21750	22900	21600	27950	15050	21500	22313.54	4.11	0	-2849	24633	23066	22183	20616	19733	22625	20175	6	6450	100	13330	50	1	5081792	1148	42.40	4.63	12	4.80	533.00	4876.00	29500	20230906	-23.39	11050	20231110	104.52	23750	-4.84	20240325	14600	54.79	20240206	29500	-23.39	20230906	11050	104.52	20231110	3.70	N	448710	100	6 억		208945	N	N	0	N	00	N
27	20240326	151229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22450	950	2	4.42	5011696850	224796	39.86	21750	22900	21600	27950	15050	21500	22294.42	4.11	0	1760	24633	23066	22183	20616	19733	22625	20175	6	6450	100	13330	50	1	5081792	1141	42.12	4.60	12	4.42	533.00	4876.00	29500	20230906	-23.90	11050	20231110	103.17	23750	-5.47	20240325	14600	53.77	20240206	29500	-23.90	20230906	11050	103.17	20231110	3.70	N	448710	100	6 억		208945	N	N	0	N	00	N
28	20240326	141225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21750	250	2	1.16	4364537750	195586	34.68	21750	22900	21600	27950	15050	21500	22315.18	4.11	0	4424	24633	23066	22183	20616	19733	22625	20175	6	6450	100	13330	50	1	5081792	1105	40.81	4.46	12	3.85	533.00	4876.00	29500	20230906	-26.27	11050	20231110	96.83	23750	-8.42	20240325	14600	48.97	20240206	29500	-26.27	20230906	11050	96.83	20231110	3.70	N	448710	100	6 억		208945	N	N	0	N	00	N
29	20240326	131220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22200	700	2	3.26	3862109950	172737	30.63	21750	22900	21600	27950	15050	21500	22358.32	4.11	0	3350	24633	23066	22183	20616	19733	22625	20175	6	6450	100	13330	50	1	5081792	1128	41.65	4.55	12	3.40	533.00	4876.00	29500	20230906	-24.75	11050	20231110	100.90	23750	-6.53	20240325	14600	52.05	20240206	29500	-24.75	20230906	11050	100.90	20231110	3.70	N	448710	100	6 억		208945	N	N	0	N	00	N
30	20240326	121218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22600	1100	2	5.12	3287521250	147120	26.09	21750	22900	21600	27950	15050	21500	22345.85	4.11	0	-87	24633	23066	22183	20616	19733	22625	20175	6	6450	100	13330	50	1	5081792	1148	42.40	4.63	12	2.90	533.00	4876.00	29500	20230906	-23.39	11050	20231110	104.52	23750	-4.84	20240325	14600	54.79	20240206	29500	-23.39	20230906	11050	104.52	20231110	3.70	N	448710	100	6 억		208945	N	N	0	N	00	N
31	20240326	111215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22500	1000	2	4.65	2749403500	123216	21.85	21750	22900	21600	27950	15050	21500	22313.69	4.11	0	-3302	24633	23066	22183	20616	19733	22625	20175	6	6450	100	13330	50	1	5081792	1143	42.21	4.61	12	2.42	533.00	4876.00	29500	20230906	-23.73	11050	20231110	103.62	23750	-5.26	20240325	14600	54.11	20240206	29500	-23.73	20230906	11050	103.62	20231110	3.70	N	448710	100	6 억		208945	N	N	0	N	00	N
32	20240326	101220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22250	750	2	3.49	1386381150	62962	11.16	21750	22350	21600	27950	15050	21500	22019.33	4.11	0	4263	24633	23066	22183	20616	19733	22625	20175	6	6450	100	13330	50	1	5081792	1131	41.74	4.56	12	1.24	533.00	4876.00	29500	20230906	-24.58	11050	20231110	101.36	23750	-6.32	20240325	14600	52.40	20240206	29500	-24.58	20230906	11050	101.36	20231110	3.70	N	448710	100	6 억		208945	N	N	0	N	00	N
33	20240326	091227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21900	400	2	1.86	553344150	25116	4.45	21750	22250	21700	27950	15050	21500	22031.54	4.11	0	-8133	24633	23066	22183	20616	19733	22625	20175	6	6450	100	13330	50	1	5081792	1113	41.09	4.49	12	0.49	533.00	4876.00	29500	20230906	-25.76	11050	20231110	98.19	23750	-7.79	20240325	14600	50.00	20240206	29500	-25.76	20230906	11050	98.19	20231110	3.70	N	448710	100	6 억		208945	N	N	0	N	00	N
34	20240325	161310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21500	-350	5	-1.60	12748813150	561049	110.29	22500	23750	21300	28400	15300	21850	22724.99	3.96	0	3090	24236	23042	21506	20312	18776	23640	20910	6	6550	100	13540	50	1	5081792	1093	40.34	4.41	12	11.04	533.00	4876.00	29500	20230906	-27.12	11050	20231110	94.57	23750	-9.47	20240325	14600	47.26	20240206	29500	-27.12	20230906	11050	94.57	20231110	3.83	N	448710	100	6 억		201043	N	N	0	N	00	N
35	20240325	151314	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21850	0	3	0.00	12474326500	548365	107.80	22500	23750	21300	28400	15300	21850	22748.55	3.96	0	3401	24236	23042	21506	20312	18776	23640	20910	6	6550	100	13540	50	1	5081792	1110	40.99	4.48	12	10.79	533.00	4876.00	29500	20230906	-25.93	11050	20231110	97.74	23750	-8.00	20240325	14600	49.66	20240206	29500	-25.93	20230906	11050	97.74	20231110	3.83	N	448710	100	6 억		201043	N	N	0	N	00	N
36	20240325	141312	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21650	-200	5	-0.92	11732702350	513950	101.03	22500	23750	21450	28400	15300	21850	22828.88	3.96	0	3149	24236	23042	21506	20312	18776	23640	20910	6	6550	100	13540	50	1	5081792	1100	40.62	4.44	12	10.11	533.00	4876.00	29500	20230906	-26.61	11050	20231110	95.93	23750	-8.84	20240325	14600	48.29	20240206	29500	-26.61	20230906	11050	95.93	20231110	3.83	N	448710	100	6 억		201043	N	N	0	N	00	N
37	20240325	131310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22050	200	2	0.92	10762082250	469271	92.25	22500	23750	21850	28400	15300	21850	22934.09	3.96	0	5935	24236	23042	21506	20312	18776	23640	20910	6	6550	100	13540	50	1	5081792	1121	41.37	4.52	12	9.23	533.00	4876.00	29500	20230906	-25.25	11050	20231110	99.55	23750	-7.16	20240325	14600	51.03	20240206	29500	-25.25	20230906	11050	99.55	20231110	3.83	N	448710	100	6 억		201043	N	N	0	N	00	N
38	20240325	121314	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21900	50	2	0.23	10379594200	451975	88.85	22500	23750	21850	28400	15300	21850	22965.48	3.96	0	6737	24236	23042	21506	20312	18776	23640	20910	6	6550	100	13540	50	1	5081792	1113	41.09	4.49	12	8.89	533.00	4876.00	29500	20230906	-25.76	11050	20231110	98.19	23750	-7.79	20240325	14600	50.00	20240206	29500	-25.76	20230906	11050	98.19	20231110	3.83	N	448710	100	6 억		201043	N	N	0	N	00	N
39	20240325	111313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22800	950	2	4.35	9435037400	409513	80.50	22500	23750	22100	28400	15300	21850	23040.25	3.96	0	3797	24236	23042	21506	20312	18776	23640	20910	6	6550	100	13540	50	1	5081792	1159	42.78	4.68	12	8.06	533.00	4876.00	29500	20230906	-22.71	11050	20231110	106.33	23750	-4.00	20240325	14600	56.16	20240206	29500	-22.71	20230906	11050	106.33	20231110	3.83	N	448710	100	6 억		201043	N	N	0	N	00	N
40	20240325	101312	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	23200	1350	2	6.18	7984585350	345704	67.96	22500	23750	22100	28400	15300	21850	23097.33	3.96	0	4011	24236	23042	21506	20312	18776	23640	20910	6	6550	100	13540	50	1	5081792	1179	43.53	4.76	12	6.80	533.00	4876.00	29500	20230906	-21.36	11050	20231110	109.95	23750	-2.32	20240325	14600	58.90	20240206	29500	-21.36	20230906	11050	109.95	20231110	3.83	N	448710	100	6 억		201043	N	N	0	N	00	N
41	20240325	091317	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22850	1000	2	4.58	2058263500	91261	17.94	22500	23000	22100	28400	15300	21850	22555.17	3.96	0	-15092	24236	23042	21506	20312	18776	23640	20910	6	6550	100	13540	50	1	5081792	1161	42.87	4.69	12	1.80	533.00	4876.00	29500	20230906	-22.54	11050	20231110	106.79	23050	-0.87	20240318	14600	56.51	20240206	29500	-22.54	20230906	11050	106.79	20231110	3.83	N	448710	100	6 억		201043	N	N	0	N	00	N
42	20240322	161314	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21850	1870	2	9.36	10983185980	505938	196.78	20200	22700	19970	25950	13990	19980	21708.18	2.02	0	105508	21573	20776	20253	19456	18933	20515	19195	6	5970	100	12380	50	1	5081792	1110	40.99	4.48	12	9.96	533.00	4876.00	29500	20230906	-25.93	11050	20231110	97.74	23050	-5.21	20240318	14600	49.66	20240206	29500	-25.93	20230906	11050	97.74	20231110	3.63	N	448710	100	6 억		102748	N	N	0	N	00	N
43	20240322	151317	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21950	1970	2	9.86	10597955930	488388	189.95	20200	22700	19970	25950	13990	19980	21699.87	2.02	0	105910	21573	20776	20253	19456	18933	20515	19195	6	5970	100	12380	50	1	5081792	1115	41.18	4.50	12	9.61	533.00	4876.00	29500	20230906	-25.59	11050	20231110	98.64	23050	-4.77	20240318	14600	50.34	20240206	29500	-25.59	20230906	11050	98.64	20231110	3.63	N	448710	100	6 억		102748	N	N	0	N	00	N
44	20240322	141304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21950	1970	2	9.86	9772654830	450590	175.25	20200	22700	19970	25950	13990	19980	21688.57	2.02	0	96136	21573	20776	20253	19456	18933	20515	19195	6	5970	100	12380	50	1	5081792	1115	41.18	4.50	12	8.87	533.00	4876.00	29500	20230906	-25.59	11050	20231110	98.64	23050	-4.77	20240318	14600	50.34	20240206	29500	-25.59	20230906	11050	98.64	20231110	3.63	N	448710	100	6 억		102748	N	N	0	N	00	N
45	20240322	131309	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22450	2470	2	12.36	8190094730	379677	147.67	20200	22500	19970	25950	13990	19980	21571.22	2.02	0	86415	21573	20776	20253	19456	18933	20515	19195	6	5970	100	12380	50	1	5081792	1141	42.12	4.60	12	7.47	533.00	4876.00	29500	20230906	-23.90	11050	20231110	103.17	23050	-2.60	20240318	14600	53.77	20240206	29500	-23.90	20230906	11050	103.17	20231110	3.63	N	448710	100	6 억		102748	N	N	0	N	00	N
46	20240322	121306	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22000	2020	2	10.11	7020018830	327137	127.23	20200	22350	19970	25950	13990	19980	21458.96	2.02	0	78214	21573	20776	20253	19456	18933	20515	19195	6	5970	100	12380	50	1	5081792	1118	41.28	4.51	12	6.44	533.00	4876.00	29500	20230906	-25.42	11050	20231110	99.10	23050	-4.56	20240318	14600	50.68	20240206	29500	-25.42	20230906	11050	99.10	20231110	3.63	N	448710	100	6 억		102748	N	N	0	N	00	N
47	20240322	111313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22150	2170	2	10.86	5960918680	279117	108.56	20200	22300	19970	25950	13990	19980	21356.34	2.02	0	68824	21573	20776	20253	19456	18933	20515	19195	6	5970	100	12380	50	1	5081792	1126	41.56	4.54	12	5.49	533.00	4876.00	29500	20230906	-24.92	11050	20231110	100.45	23050	-3.90	20240318	14600	51.71	20240206	29500	-24.92	20230906	11050	100.45	20231110	3.63	N	448710	100	6 억		102748	N	N	0	N	00	N
48	20240322	101305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21500	1520	2	7.61	2746798130	131905	51.30	20200	21600	19970	25950	13990	19980	20824.06	2.02	0	22663	21573	20776	20253	19456	18933	20515	19195	6	5970	100	12380	50	1	5081792	1093	40.34	4.41	12	2.60	533.00	4876.00	29500	20230906	-27.12	11050	20231110	94.57	23050	-6.72	20240318	14600	47.26	20240206	29500	-27.12	20230906	11050	94.57	20231110	3.63	N	448710	100	6 억		102748	N	N	0	N	00	N
49	20240322	091305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20450	470	2	2.35	705586880	34740	13.51	20200	20550	19970	25950	13990	19980	20310.50	2.02	0	282	21573	20776	20253	19456	18933	20515	19195	6	5970	100	12380	50	1	5081792	1039	38.37	4.19	12	0.68	533.00	4876.00	29500	20230906	-30.68	11050	20231110	85.07	23050	-11.28	20240318	14600	40.07	20240206	29500	-30.68	20230906	11050	85.07	20231110	3.63	N	448710	100	6 억		102748	N	N	0	N	00	N
50	20240321	161307	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19980	-870	5	-4.17	5153990530	256552	184.11	20750	21050	19730	27100	14600	20850	20089.61	1.51	0	26431	22083	21466	21033	20416	19983	21250	20200	6	6250	100	12920	10	1	5081792	1015	37.49	4.10	12	5.05	533.00	4876.00	29500	20230906	-32.27	11050	20231110	80.81	23050	-13.32	20240318	14600	36.85	20240206	29500	-32.27	20230906	11050	80.81	20231110	3.38	N	448710	100	6 억		76549	N	N	0	N	00	N
51	20240321	151305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19990	-860	5	-4.12	5073933270	252545	181.24	20750	21050	19730	27100	14600	20850	20091.20	1.51	0	26442	22083	21466	21033	20416	19983	21250	20200	6	6250	100	12920	10	1	5081792	1016	37.50	4.10	12	4.97	533.00	4876.00	29500	20230906	-32.24	11050	20231110	80.90	23050	-13.28	20240318	14600	36.92	20240206	29500	-32.24	20230906	11050	80.90	20231110	3.38	N	448710	100	6 억		76549	N	N	0	N	00	N
52	20240321	141302	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19890	-960	5	-4.60	4842678460	240937	172.91	20750	21050	19730	27100	14600	20850	20099.36	1.51	0	21529	22083	21466	21033	20416	19983	21250	20200	6	6250	100	12920	10	1	5081792	1011	37.32	4.08	12	4.74	533.00	4876.00	29500	20230906	-32.58	11050	20231110	80.00	23050	-13.71	20240318	14600	36.23	20240206	29500	-32.58	20230906	11050	80.00	20231110	3.38	N	448710	100	6 억		76549	N	N	0	N	00	N
53	20240321	131251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20150	-700	5	-3.36	4447878520	221162	158.71	20750	21050	19730	27100	14600	20850	20111.40	1.51	0	23290	22083	21466	21033	20416	19983	21250	20200	6	6250	100	12920	50	1	5081792	1024	37.80	4.13	12	4.35	533.00	4876.00	29500	20230906	-31.69	11050	20231110	82.35	23050	-12.58	20240318	14600	38.01	20240206	29500	-31.69	20230906	11050	82.35	20231110	3.38	N	448710	100	6 억		76549	N	N	0	N	00	N
54	20240321	121307	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20150	-700	5	-3.36	4232497720	210431	151.01	20750	21050	19730	27100	14600	20850	20113.47	1.51	0	21356	22083	21466	21033	20416	19983	21250	20200	6	6250	100	12920	50	1	5081792	1024	37.80	4.13	12	4.14	533.00	4876.00	29500	20230906	-31.69	11050	20231110	82.35	23050	-12.58	20240318	14600	38.01	20240206	29500	-31.69	20230906	11050	82.35	20231110	3.38	N	448710	100	6 억		76549	N	N	0	N	00	N
55	20240321	111303	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19960	-890	5	-4.27	3938354520	195772	140.49	20750	21050	19730	27100	14600	20850	20117.05	1.51	0	19000	22083	21466	21033	20416	19983	21250	20200	6	6250	100	12920	10	1	5081792	1014	37.45	4.09	12	3.85	533.00	4876.00	29500	20230906	-32.34	11050	20231110	80.63	23050	-13.41	20240318	14600	36.71	20240206	29500	-32.34	20230906	11050	80.63	20231110	3.38	N	448710	100	6 억		76549	N	N	0	N	00	N
56	20240321	101305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19990	-860	5	-4.12	2443079730	120663	86.59	20750	21050	19920	27100	14600	20850	20247.13	1.51	0	17098	22083	21466	21033	20416	19983	21250	20200	6	6250	100	12920	10	1	5081792	1016	37.50	4.10	12	2.37	533.00	4876.00	29500	20230906	-32.24	11050	20231110	80.90	23050	-13.28	20240318	14600	36.92	20240206	29500	-32.24	20230906	11050	80.90	20231110	3.38	N	448710	100	6 억		76549	N	N	0	N	00	N
57	20240321	091311	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20350	-500	5	-2.40	649677600	31696	22.75	20750	21050	20200	27100	14600	20850	20497.15	1.51	0	5870	22083	21466	21033	20416	19983	21250	20200	6	6250	100	12920	50	1	5081792	1034	38.18	4.17	12	0.62	533.00	4876.00	29500	20230906	-31.02	11050	20231110	84.16	23050	-11.71	20240318	14600	39.38	20240206	29500	-31.02	20230906	11050	84.16	20231110	3.38	N	448710	100	6 억		76549	N	N	0	N	00	N
58	20240320	161247	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20850	-750	5	-3.47	2873634000	136540	77.56	21600	21650	20600	28050	15150	21600	21047.41	1.82	0	-16220	23200	22400	21800	21000	20400	22100	20700	6	6450	100	13390	50	1	5081792	1060	39.12	4.28	12	2.69	533.00	4876.00	29500	20230906	-29.32	11050	20231110	88.69	23050	-9.54	20240318	14600	42.81	20240206	29500	-29.32	20230906	11050	88.69	20231110	3.02	N	448710	100	6 억		92695	N	N	0	N	00	N
59	20240320	151255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20900	-700	5	-3.24	2734979100	129895	73.78	21600	21650	20600	28050	15150	21600	21055.29	1.82	0	-16214	23200	22400	21800	21000	20400	22100	20700	6	6450	100	13390	50	1	5081792	1062	39.21	4.29	12	2.56	533.00	4876.00	29500	20230906	-29.15	11050	20231110	89.14	23050	-9.33	20240318	14600	43.15	20240206	29500	-29.15	20230906	11050	89.14	20231110	3.02	N	448710	100	6 억		92695	N	N	0	N	00	N
60	20240320	141300	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21000	-600	5	-2.78	2437412850	115721	65.73	21600	21650	20600	28050	15150	21600	21062.83	1.82	0	-16335	23200	22400	21800	21000	20400	22100	20700	6	6450	100	13390	50	1	5081792	1067	39.40	4.31	12	2.28	533.00	4876.00	29500	20230906	-28.81	11050	20231110	90.05	23050	-8.89	20240318	14600	43.84	20240206	29500	-28.81	20230906	11050	90.05	20231110	3.02	N	448710	100	6 억		92695	N	N	0	N	00	N
61	20240320	131300	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21000	-600	5	-2.78	2160404000	102522	58.24	21600	21650	20600	28050	15150	21600	21072.57	1.82	0	-14333	23200	22400	21800	21000	20400	22100	20700	6	6450	100	13390	50	1	5081792	1067	39.40	4.31	12	2.02	533.00	4876.00	29500	20230906	-28.81	11050	20231110	90.05	23050	-8.89	20240318	14600	43.84	20240206	29500	-28.81	20230906	11050	90.05	20231110	3.02	N	448710	100	6 억		92695	N	N	0	N	00	N
62	20240320	121252	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21000	-600	5	-2.78	1941587000	92145	52.34	21600	21650	20600	28050	15150	21600	21070.98	1.82	0	-15440	23200	22400	21800	21000	20400	22100	20700	6	6450	100	13390	50	1	5081792	1067	39.40	4.31	12	1.81	533.00	4876.00	29500	20230906	-28.81	11050	20231110	90.05	23050	-8.89	20240318	14600	43.84	20240206	29500	-28.81	20230906	11050	90.05	20231110	3.02	N	448710	100	6 억		92695	N	N	0	N	00	N
63	20240320	111255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21000	-600	5	-2.78	1796339950	85228	48.41	21600	21650	20600	28050	15150	21600	21076.86	1.82	0	-14551	23200	22400	21800	21000	20400	22100	20700	6	6450	100	13390	50	1	5081792	1067	39.40	4.31	12	1.68	533.00	4876.00	29500	20230906	-28.81	11050	20231110	90.05	23050	-8.89	20240318	14600	43.84	20240206	29500	-28.81	20230906	11050	90.05	20231110	3.02	N	448710	100	6 억		92695	N	N	0	N	00	N
64	20240320	101245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21100	-500	5	-2.31	1548896500	73414	41.70	21600	21650	20600	28050	15150	21600	21098.09	1.82	0	-13325	23200	22400	21800	21000	20400	22100	20700	6	6450	100	13390	50	1	5081792	1072	39.59	4.33	12	1.44	533.00	4876.00	29500	20230906	-28.47	11050	20231110	90.95	23050	-8.46	20240318	14600	44.52	20240206	29500	-28.47	20230906	11050	90.95	20231110	3.02	N	448710	100	6 억		92695	N	N	0	N	00	N
65	20240320	091254	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21300	-300	5	-1.39	297421800	13870	7.88	21600	21650	21250	28050	15150	21600	21443.50	1.82	0	-2319	23200	22400	21800	21000	20400	22100	20700	6	6450	100	13390	50	1	5081792	1082	39.96	4.37	12	0.27	533.00	4876.00	29500	20230906	-27.80	11050	20231110	92.76	23050	-7.59	20240318	14600	45.89	20240206	29500	-27.80	20230906	11050	92.76	20231110	3.02	N	448710	100	6 억		92695	N	N	0	N	00	N
66	20240319	161239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21600	-450	5	-2.04	3809962050	175223	42.35	21950	22600	21200	28650	15450	22050	21742.88	2.48	0	-33863	23983	23016	22083	21116	20183	23500	21600	6	6600	100	13670	50	1	5081792	1098	40.53	4.43	12	3.45	533.00	4876.00	29500	20230906	-26.78	11050	20231110	95.48	23050	-6.29	20240318	14600	47.95	20240206	29500	-26.78	20230906	11050	95.48	20231110	3.23	N	448710	100	6 억		126057	N	N	0	N	00	N
67	20240319	151252	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21600	-450	5	-2.04	3646761900	167666	40.52	21950	22600	21200	28650	15450	22050	21749.09	2.48	0	-31002	23983	23016	22083	21116	20183	23500	21600	6	6600	100	13670	50	1	5081792	1098	40.53	4.43	12	3.30	533.00	4876.00	29500	20230906	-26.78	11050	20231110	95.48	23050	-6.29	20240318	14600	47.95	20240206	29500	-26.78	20230906	11050	95.48	20231110	3.23	N	448710	100	6 억		126057	N	N	0	N	00	N
68	20240319	141251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21850	-200	5	-0.91	3189380750	146569	35.42	21950	22600	21200	28650	15450	22050	21759.09	2.48	0	-21193	23983	23016	22083	21116	20183	23500	21600	6	6600	100	13670	50	1	5081792	1110	40.99	4.48	12	2.88	533.00	4876.00	29500	20230906	-25.93	11050	20231110	97.74	23050	-5.21	20240318	14600	49.66	20240206	29500	-25.93	20230906	11050	97.74	20231110	3.23	N	448710	100	6 억		126057	N	N	0	N	00	N
69	20240319	131218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22050	0	3	0.00	2868078300	131911	31.88	21950	22600	21200	28650	15450	22050	21741.13	2.48	0	-15582	23983	23016	22083	21116	20183	23500	21600	6	6600	100	13670	50	1	5081792	1121	41.37	4.52	12	2.60	533.00	4876.00	29500	20230906	-25.25	11050	20231110	99.55	23050	-4.34	20240318	14600	51.03	20240206	29500	-25.25	20230906	11050	99.55	20231110	3.23	N	448710	100	6 억		126057	N	N	0	N	00	N
70	20240319	121242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21600	-450	5	-2.04	1935314800	89639	21.66	21950	22050	21200	28650	15450	22050	21587.03	2.48	0	-10751	23983	23016	22083	21116	20183	23500	21600	6	6600	100	13670	50	1	5081792	1098	40.53	4.43	12	1.76	533.00	4876.00	29500	20230906	-26.78	11050	20231110	95.48	23050	-6.29	20240318	14600	47.95	20240206	29500	-26.78	20230906	11050	95.48	20231110	3.23	N	448710	100	6 억		126057	N	N	0	N	00	N
71	20240319	111250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21650	-400	5	-1.81	1639602100	75880	18.34	21950	22050	21200	28650	15450	22050	21604.34	2.48	0	-10276	23983	23016	22083	21116	20183	23500	21600	6	6600	100	13670	50	1	5081792	1100	40.62	4.44	12	1.49	533.00	4876.00	29500	20230906	-26.61	11050	20231110	95.93	23050	-6.07	20240318	14600	48.29	20240206	29500	-26.61	20230906	11050	95.93	20231110	3.23	N	448710	100	6 억		126057	N	N	0	N	00	N
72	20240319	101251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21600	-450	5	-2.04	1340772550	62060	15.00	21950	22050	21200	28650	15450	22050	21600.15	2.48	0	-9561	23983	23016	22083	21116	20183	23500	21600	6	6600	100	13670	50	1	5081792	1098	40.53	4.43	12	1.22	533.00	4876.00	29500	20230906	-26.78	11050	20231110	95.48	23050	-6.29	20240318	14600	47.95	20240206	29500	-26.78	20230906	11050	95.48	20231110	3.23	N	448710	100	6 억		126057	N	N	0	N	00	N
73	20240319	091251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21800	-250	5	-1.13	603880850	27961	6.76	21950	22000	21200	28650	15450	22050	21587.43	2.48	0	-6289	23983	23016	22083	21116	20183	23500	21600	6	6600	100	13670	50	1	5081792	1108	40.90	4.47	12	0.55	533.00	4876.00	29500	20230906	-26.10	11050	20231110	97.29	23050	-5.42	20240318	14600	49.32	20240206	29500	-26.10	20230906	11050	97.29	20231110	3.23	N	448710	100	6 억		126057	N	N	0	N	00	N
74	20240318	161242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22050	950	2	4.50	9245653650	412590	134.22	21550	23050	21150	27400	14800	21100	22410.10	2.09	0	20293	22766	21932	20966	20132	19166	22350	20550	6	6300	100	13080	50	1	5081792	1121	41.37	4.52	12	8.12	533.00	4876.00	29500	20230906	-25.25	11050	20231110	99.55	23050	-4.34	20240318	14600	51.03	20240206	29500	-25.25	20230906	11050	99.55	20231110	3.22	N	448710	100	6 억		106356	N	N	0	N	00	N
75	20240318	151235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22000	900	2	4.27	8931922950	398351	129.59	21550	23050	21150	27400	14800	21100	22423.02	2.09	0	22948	22766	21932	20966	20132	19166	22350	20550	6	6300	100	13080	50	1	5081792	1118	41.28	4.51	12	7.84	533.00	4876.00	29500	20230906	-25.42	11050	20231110	99.10	23050	-4.56	20240318	14600	50.68	20240206	29500	-25.42	20230906	11050	99.10	20231110	3.22	N	448710	100	6 억		106356	N	N	0	N	00	N
76	20240318	141240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22400	1300	2	6.16	8236317150	366838	119.34	21550	23050	21150	27400	14800	21100	22453.05	2.09	0	21367	22766	21932	20966	20132	19166	22350	20550	6	6300	100	13080	50	1	5081792	1138	42.03	4.59	12	7.22	533.00	4876.00	29500	20230906	-24.07	11050	20231110	102.71	23050	-2.82	20240318	14600	53.42	20240206	29500	-24.07	20230906	11050	102.71	20231110	3.22	N	448710	100	6 억		106356	N	N	0	N	00	N
77	20240318	131241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22350	1250	2	5.92	7571549900	337004	109.63	21550	23050	21150	27400	14800	21100	22468.19	2.09	0	24634	22766	21932	20966	20132	19166	22350	20550	6	6300	100	13080	50	1	5081792	1136	41.93	4.58	12	6.63	533.00	4876.00	29500	20230906	-24.24	11050	20231110	102.26	23050	-3.04	20240318	14600	53.08	20240206	29500	-24.24	20230906	11050	102.26	20231110	3.22	N	448710	100	6 억		106356	N	N	0	N	00	N
78	20240318	121234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22650	1550	2	7.35	6969174400	310224	100.92	21550	23050	21150	27400	14800	21100	22466.00	2.09	0	23962	22766	21932	20966	20132	19166	22350	20550	6	6300	100	13080	50	1	5081792	1151	42.50	4.65	12	6.10	533.00	4876.00	29500	20230906	-23.22	11050	20231110	104.98	23050	-1.74	20240318	14600	55.14	20240206	29500	-23.22	20230906	11050	104.98	20231110	3.22	N	448710	100	6 억		106356	N	N	0	N	00	N
79	20240318	111244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22700	1600	2	7.58	5877179950	262502	85.40	21550	22950	21150	27400	14800	21100	22390.23	2.09	0	16407	22766	21932	20966	20132	19166	22350	20550	6	6300	100	13080	50	1	5081792	1154	42.59	4.66	12	5.17	533.00	4876.00	29500	20230906	-23.05	11050	20231110	105.43	22950	-1.09	20240318	14600	55.48	20240206	29500	-23.05	20230906	11050	105.43	20231110	3.22	N	448710	100	6 억		106356	N	N	0	N	00	N
80	20240318	101241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22600	1500	2	7.11	4694889400	210510	68.48	21550	22950	21150	27400	14800	21100	22303.79	2.09	0	16965	22766	21932	20966	20132	19166	22350	20550	6	6300	100	13080	50	1	5081792	1148	42.40	4.63	12	4.14	533.00	4876.00	29500	20230906	-23.39	11050	20231110	104.52	22950	-1.53	20240318	14600	54.79	20240206	29500	-23.39	20230906	11050	104.52	20231110	3.22	N	448710	100	6 억		106356	N	N	0	N	00	N
81	20240318	091241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22250	1150	2	5.45	1237341700	57035	18.55	21550	22250	21150	27400	14800	21100	21696.87	2.09	0	3503	22766	21932	20966	20132	19166	22350	20550	6	6300	100	13080	50	1	5081792	1131	41.74	4.56	12	1.12	533.00	4876.00	29500	20230906	-24.58	11050	20231110	101.36	22750	-2.20	20240311	14600	52.40	20240206	29500	-24.58	20230906	11050	101.36	20231110	3.22	N	448710	100	6 억		106356	N	N	0	N	00	N
82	20240315	161225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21100	550	2	2.68	6366651600	304441	177.48	20500	21800	20000	26700	14400	20550	20911.33	1.97	0	5621	22650	21600	21050	20000	19450	21325	19725	6	6150	100	12740	50	1	5081792	1072	39.59	4.33	12	5.99	533.00	4876.00	29500	20230906	-28.47	11050	20231110	90.95	22750	-7.25	20240311	14600	44.52	20240206	29500	-28.47	20230906	11050	90.95	20231110	3.33	N	448710	100	6 억		99924	N	N	0	N	00	N
83	20240315	151146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20150	-400	5	-1.95	5712777700	273073	159.19	20500	21800	20000	26700	14400	20550	20920.33	1.97	0	8926	22650	21600	21050	20000	19450	21325	19725	6	6150	100	12740	50	1	5081792	1024	37.80	4.13	12	5.37	533.00	4876.00	29500	20230906	-31.69	11050	20231110	82.35	22750	-11.43	20240311	14600	38.01	20240206	29500	-31.69	20230906	11050	82.35	20231110	3.33	N	448710	100	6 억		99924	N	N	0	N	00	N
84	20240315	141121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20850	300	2	1.46	3671877400	173296	101.02	20500	21800	20500	26700	14400	20550	21188.47	1.97	0	-2009	22650	21600	21050	20000	19450	21325	19725	6	6150	100	12740	50	1	5081792	1060	39.12	4.28	12	3.41	533.00	4876.00	29500	20230906	-29.32	11050	20231110	88.69	22750	-8.35	20240311	14600	42.81	20240206	29500	-29.32	20230906	11050	88.69	20231110	3.33	N	448710	100	6 억		99924	N	N	0	N	00	N
85	20240315	131225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21200	650	2	3.16	3350261150	157988	92.10	20500	21800	20500	26700	14400	20550	21205.80	1.97	0	-2678	22650	21600	21050	20000	19450	21325	19725	6	6150	100	12740	50	1	5081792	1077	39.77	4.35	12	3.11	533.00	4876.00	29500	20230906	-28.14	11050	20231110	91.86	22750	-6.81	20240311	14600	45.21	20240206	29500	-28.14	20230906	11050	91.86	20231110	3.33	N	448710	100	6 억		99924	N	N	0	N	00	N
86	20240315	121228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21400	850	2	4.14	2995771650	141366	82.41	20500	21800	20500	26700	14400	20550	21191.60	1.97	0	-4553	22650	21600	21050	20000	19450	21325	19725	6	6150	100	12740	50	1	5081792	1088	40.15	4.39	12	2.78	533.00	4876.00	29500	20230906	-27.46	11050	20231110	93.67	22750	-5.93	20240311	14600	46.58	20240206	29500	-27.46	20230906	11050	93.67	20231110	3.33	N	448710	100	6 억		99924	N	N	0	N	00	N
87	20240315	111224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21150	600	2	2.92	2609774500	123280	71.87	20500	21800	20500	26700	14400	20550	21169.49	1.97	0	-7415	22650	21600	21050	20000	19450	21325	19725	6	6150	100	12740	50	1	5081792	1075	39.68	4.34	12	2.43	533.00	4876.00	29500	20230906	-28.31	11050	20231110	91.40	22750	-7.03	20240311	14600	44.86	20240206	29500	-28.31	20230906	11050	91.40	20231110	3.33	N	448710	100	6 억		99924	N	N	0	N	00	N
88	20240315	101230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21200	650	2	3.16	2017824350	94883	55.31	20500	21800	20500	26700	14400	20550	21266.45	1.97	0	-6226	22650	21600	21050	20000	19450	21325	19725	6	6150	100	12740	50	1	5081792	1077	39.77	4.35	12	1.87	533.00	4876.00	29500	20230906	-28.14	11050	20231110	91.86	22750	-6.81	20240311	14600	45.21	20240206	29500	-28.14	20230906	11050	91.86	20231110	3.33	N	448710	100	6 억		99924	N	N	0	N	00	N
89	20240315	091237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21400	850	2	4.14	702933100	33036	19.26	20500	21800	20500	26700	14400	20550	21277.79	1.97	0	2205	22650	21600	21050	20000	19450	21325	19725	6	6150	100	12740	50	1	5081792	1088	40.15	4.39	12	0.65	533.00	4876.00	29500	20230906	-27.46	11050	20231110	93.67	22750	-5.93	20240311	14600	46.58	20240206	29500	-27.46	20230906	11050	93.67	20231110	3.33	N	448710	100	6 억		99924	N	N	0	N	00	N
90	20240314	161213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20550	-950	5	-4.42	3615849700	170553	35.31	21700	22100	20500	27950	15050	21500	21202.04	2.45	0	-24840	24120	22810	21290	19980	18460	23465	20635	6	6450	100	13330	50	1	5081792	1044	38.56	4.21	12	3.36	533.00	4876.00	29500	20230906	-30.34	11050	20231110	85.97	22750	-9.67	20240311	14600	40.75	20240206	29500	-30.34	20230906	11050	85.97	20231110	2.52	N	448710	100	6 억		124367	N	N	0	N	00	N
91	20240314	151220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20750	-750	5	-3.49	3463549850	163154	33.78	21700	22100	20500	27950	15050	21500	21228.71	2.45	0	-22701	24120	22810	21290	19980	18460	23465	20635	6	6450	100	13330	50	1	5081792	1054	38.93	4.26	12	3.21	533.00	4876.00	29500	20230906	-29.66	11050	20231110	87.78	22750	-8.79	20240311	14600	42.12	20240206	29500	-29.66	20230906	11050	87.78	20231110	2.52	N	448710	100	6 억		124367	N	N	0	N	00	N
92	20240314	141218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20800	-700	5	-3.26	3151161300	148040	30.65	21700	22100	20500	27950	15050	21500	21285.87	2.45	0	-20671	24120	22810	21290	19980	18460	23465	20635	6	6450	100	13330	50	1	5081792	1057	39.02	4.27	12	2.91	533.00	4876.00	29500	20230906	-29.49	11050	20231110	88.24	22750	-8.57	20240311	14600	42.47	20240206	29500	-29.49	20230906	11050	88.24	20231110	2.52	N	448710	100	6 억		124367	N	N	0	N	00	N
93	20240314	131216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21100	-400	5	-1.86	2605685000	121768	25.21	21700	22100	20750	27950	15050	21500	21398.76	2.45	0	-18016	24120	22810	21290	19980	18460	23465	20635	6	6450	100	13330	50	1	5081792	1072	39.59	4.33	12	2.40	533.00	4876.00	29500	20230906	-28.47	11050	20231110	90.95	22750	-7.25	20240311	14600	44.52	20240206	29500	-28.47	20230906	11050	90.95	20231110	2.52	N	448710	100	6 억		124367	N	N	0	N	00	N
94	20240314	121218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21100	-400	5	-1.86	2467248350	115223	23.86	21700	22100	20750	27950	15050	21500	21412.81	2.45	0	-17587	24120	22810	21290	19980	18460	23465	20635	6	6450	100	13330	50	1	5081792	1072	39.59	4.33	12	2.27	533.00	4876.00	29500	20230906	-28.47	11050	20231110	90.95	22750	-7.25	20240311	14600	44.52	20240206	29500	-28.47	20230906	11050	90.95	20231110	2.52	N	448710	100	6 억		124367	N	N	0	N	00	N
95	20240314	111218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20900	-600	5	-2.79	2274440500	106108	21.97	21700	22100	20750	27950	15050	21500	21435.14	2.45	0	-15542	24120	22810	21290	19980	18460	23465	20635	6	6450	100	13330	50	1	5081792	1062	39.21	4.29	12	2.09	533.00	4876.00	29500	20230906	-29.15	11050	20231110	89.14	22750	-8.13	20240311	14600	43.15	20240206	29500	-29.15	20230906	11050	89.14	20231110	2.52	N	448710	100	6 억		124367	N	N	0	N	00	N
96	20240314	101228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21100	-400	5	-1.86	1825583750	84707	17.54	21700	22100	21100	27950	15050	21500	21551.75	2.45	0	-10776	24120	22810	21290	19980	18460	23465	20635	6	6450	100	13330	50	1	5081792	1072	39.59	4.33	12	1.67	533.00	4876.00	29500	20230906	-28.47	11050	20231110	90.95	22750	-7.25	20240311	14600	44.52	20240206	29500	-28.47	20230906	11050	90.95	20231110	2.52	N	448710	100	6 억		124367	N	N	0	N	00	N
97	20240314	091224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21700	200	2	0.93	818377650	37855	7.84	21700	22100	21200	27950	15050	21500	21618.76	2.45	0	-5742	24120	22810	21290	19980	18460	23465	20635	6	6450	100	13330	50	1	5081792	1103	40.71	4.45	12	0.74	533.00	4876.00	29500	20230906	-26.44	11050	20231110	96.38	22750	-4.62	20240311	14600	48.63	20240206	29500	-26.44	20230906	11050	96.38	20231110	2.52	N	448710	100	6 억		124367	N	N	0	N	00	N
98	20240313	161202	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21500	1200	2	5.91	10287038240	481445	94.30	20300	22600	19770	26350	14250	20300	21367.31	1.90	0	29772	21893	21096	20103	19306	18313	20600	18810	6	6050	100	12580	50	1	5081792	1093	40.34	4.41	12	9.47	533.00	4876.00	29500	20230906	-27.12	11050	20231110	94.57	22750	-5.49	20240311	14600	47.26	20240206	29500	-27.12	20230906	11050	94.57	20231110	2.06	N	448710	100	6 억		96713	N	N	0	N	00	N
99	20240313	151208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21350	1050	2	5.17	10092057040	472353	92.52	20300	22600	19770	26350	14250	20300	21365.91	1.90	0	28928	21893	21096	20103	19306	18313	20600	18810	6	6050	100	12580	50	1	5081792	1085	40.06	4.38	12	9.30	533.00	4876.00	29500	20230906	-27.63	11050	20231110	93.21	22750	-6.15	20240311	14600	46.23	20240206	29500	-27.63	20230906	11050	93.21	20231110	2.06	N	448710	100	6 억		96713	N	N	0	N	00	N
100	20240313	141206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20950	650	2	3.20	9502047690	444822	87.12	20300	22600	19770	26350	14250	20300	21361.90	1.90	0	29459	21893	21096	20103	19306	18313	20600	18810	6	6050	100	12580	50	1	5081792	1065	39.31	4.30	12	8.75	533.00	4876.00	29500	20230906	-28.98	11050	20231110	89.59	22750	-7.91	20240311	14600	43.49	20240206	29500	-28.98	20230906	11050	89.59	20231110	2.06	N	448710	100	6 억		96713	N	N	0	N	00	N
101	20240313	131215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20900	600	2	2.96	8970660090	419599	82.18	20300	22600	19770	26350	14250	20300	21379.60	1.90	0	32442	21893	21096	20103	19306	18313	20600	18810	6	6050	100	12580	50	1	5081792	1062	39.21	4.29	12	8.26	533.00	4876.00	29500	20230906	-29.15	11050	20231110	89.14	22750	-8.13	20240311	14600	43.15	20240206	29500	-29.15	20230906	11050	89.14	20231110	2.06	N	448710	100	6 억		96713	N	N	0	N	00	N
102	20240313	121209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20950	650	2	3.20	8404675240	392611	76.90	20300	22600	19770	26350	14250	20300	21407.65	1.90	0	28869	21893	21096	20103	19306	18313	20600	18810	6	6050	100	12580	50	1	5081792	1065	39.31	4.30	12	7.73	533.00	4876.00	29500	20230906	-28.98	11050	20231110	89.59	22750	-7.91	20240311	14600	43.49	20240206	29500	-28.98	20230906	11050	89.59	20231110	2.06	N	448710	100	6 억		96713	N	N	0	N	00	N
103	20240313	111203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21650	1350	2	6.65	6801617040	317301	62.15	20300	22600	19770	26350	14250	20300	21436.51	1.90	0	11710	21893	21096	20103	19306	18313	20600	18810	6	6050	100	12580	50	1	5081792	1100	40.62	4.44	12	6.24	533.00	4876.00	29500	20230906	-26.61	11050	20231110	95.93	22750	-4.84	20240311	14600	48.29	20240206	29500	-26.61	20230906	11050	95.93	20231110	2.06	N	448710	100	6 억		96713	N	N	0	N	00	N
104	20240313	101202	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21150	850	2	4.19	3137070790	150010	29.38	20300	21450	19770	26350	14250	20300	20913.16	1.90	0	3707	21893	21096	20103	19306	18313	20600	18810	6	6050	100	12580	50	1	5081792	1075	39.68	4.34	12	2.95	533.00	4876.00	29500	20230906	-28.31	11050	20231110	91.40	22750	-7.03	20240311	14600	44.86	20240206	29500	-28.31	20230906	11050	91.40	20231110	2.06	N	448710	100	6 억		96713	N	N	0	N	00	N
105	20240313	091213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20700	400	2	1.97	950375540	46796	9.17	20300	21050	19770	26350	14250	20300	20308.94	1.90	0	3390	21893	21096	20103	19306	18313	20600	18810	6	6050	100	12580	50	1	5081792	1052	38.84	4.25	12	0.92	533.00	4876.00	29500	20230906	-29.83	11050	20231110	87.33	22750	-9.01	20240311	14600	41.78	20240206	29500	-29.83	20230906	11050	87.33	20231110	2.06	N	448710	100	6 억		96713	N	N	0	N	00	N
106	20240312	161153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20300	-550	5	-2.64	10118553970	509561	48.39	20700	20900	19110	27100	14600	20850	19856.97	1.98	0	-15130	24256	22552	21046	19342	17836	23405	20195	6	6250	100	12920	50	1	5081792	1032	38.09	4.16	12	10.03	533.00	4876.00	29500	20230906	-31.19	11050	20231110	83.71	22750	-10.77	20240311	14600	39.04	20240206	29500	-31.19	20230906	11050	83.71	20231110	1.88	N	448710	100	6 억		100587	N	N	0	N	00	N
107	20240312	151150	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20450	-400	5	-1.92	9768728420	492371	46.76	20700	20900	19110	27100	14600	20850	19840.15	1.98	0	-10477	24256	22552	21046	19342	17836	23405	20195	6	6250	100	12920	50	1	5081792	1039	38.37	4.19	12	9.69	533.00	4876.00	29500	20230906	-30.68	11050	20231110	85.07	22750	-10.11	20240311	14600	40.07	20240206	29500	-30.68	20230906	11050	85.07	20231110	1.88	N	448710	100	6 억		100587	N	N	0	N	00	N
108	20240312	141141	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20050	-800	5	-3.84	8725123530	440776	41.86	20700	20900	19110	27100	14600	20850	19794.88	1.98	0	-8533	24256	22552	21046	19342	17836	23405	20195	6	6250	100	12920	50	1	5081792	1019	37.62	4.11	12	8.67	533.00	4876.00	29500	20230906	-32.03	11050	20231110	81.45	22750	-11.87	20240311	14600	37.33	20240206	29500	-32.03	20230906	11050	81.45	20231110	1.88	N	448710	100	6 억		100587	N	N	0	N	00	N
109	20240312	131056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20050	-800	5	-3.84	8132023230	411241	39.05	20700	20900	19110	27100	14600	20850	19774.31	1.98	0	-11661	24256	22552	21046	19342	17836	23405	20195	6	6250	100	12920	50	1	5081792	1019	37.62	4.11	12	8.09	533.00	4876.00	29500	20230906	-32.03	11050	20231110	81.45	22750	-11.87	20240311	14600	37.33	20240206	29500	-32.03	20230906	11050	81.45	20231110	1.88	N	448710	100	6 억		100587	N	N	0	N	00	N
110	20240312	121155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	-850	5	-4.08	7777391600	393539	37.37	20700	20900	19110	27100	14600	20850	19762.65	1.98	0	-15015	24256	22552	21046	19342	17836	23405	20195	6	6250	100	12920	50	1	5081792	1016	37.52	4.10	12	7.74	533.00	4876.00	29500	20230906	-32.20	11050	20231110	81.00	22750	-12.09	20240311	14600	36.99	20240206	29500	-32.20	20230906	11050	81.00	20231110	1.88	N	448710	100	6 억		100587	N	N	0	N	00	N
111	20240312	111151	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19730	-1120	5	-5.37	6886061260	348837	33.13	20700	20900	19110	27100	14600	20850	19740.00	1.98	0	-18053	24256	22552	21046	19342	17836	23405	20195	6	6250	100	12920	10	1	5081792	1003	37.02	4.05	12	6.86	533.00	4876.00	29500	20230906	-33.12	11050	20231110	78.55	22750	-13.27	20240311	14600	35.14	20240206	29500	-33.12	20230906	11050	78.55	20231110	1.88	N	448710	100	6 억		100587	N	N	0	N	00	N
112	20240312	101153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19360	-1490	5	-7.15	5512075270	278572	26.45	20700	20900	19110	27100	14600	20850	19786.84	1.98	0	-24539	24256	22552	21046	19342	17836	23405	20195	6	6250	100	12920	10	1	5081792	984	36.32	3.97	12	5.48	533.00	4876.00	29500	20230906	-34.37	11050	20231110	75.20	22750	-14.90	20240311	14600	32.60	20240206	29500	-34.37	20230906	11050	75.20	20231110	1.88	N	448710	100	6 억		100587	N	N	0	N	00	N
113	20240312	091150	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20500	-350	5	-1.68	635587250	30714	2.92	20700	20900	20500	27100	14600	20850	20693.65	1.98	0	4675	24256	22552	21046	19342	17836	23405	20195	6	6250	100	12920	50	1	5081792	1042	38.46	4.20	12	0.60	533.00	4876.00	29500	20230906	-30.51	11050	20231110	85.52	22750	-9.89	20240311	14600	40.41	20240206	29500	-30.51	20230906	11050	85.52	20231110	1.88	N	448710	100	6 억		100587	N	N	0	N	00	N
114	20240311	161147	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20850	1550	2	8.03	22180658350	1045281	344.92	19700	22750	19540	25050	13510	19300	21220.70	1.37	0	35388	20646	19972	19326	18652	18006	20310	18990	6	5750	100	11960	50	1	5081792	1060	39.12	4.28	12	20.57	533.00	4876.00	29500	20230906	-29.32	11050	20231110	88.69	22750	-8.35	20240311	14600	42.81	20240206	29500	-29.32	20230906	11050	88.69	20231110	1.69	N	448710	100	6 억		69859	N	N	0	N	00	N
115	20240311	151143	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21000	1700	2	8.81	21765761300	1025437	338.38	19700	22750	19540	25050	13510	19300	21226.27	1.37	0	33883	20646	19972	19326	18652	18006	20310	18990	6	5750	100	11960	50	1	5081792	1067	39.40	4.31	12	20.18	533.00	4876.00	29500	20230906	-28.81	11050	20231110	90.05	22750	-7.69	20240311	14600	43.84	20240206	29500	-28.81	20230906	11050	90.05	20231110	1.69	N	448710	100	6 억		69859	N	N	0	N	00	N
116	20240311	141142	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21200	1900	2	9.84	21013442200	989814	326.62	19700	22750	19540	25050	13510	19300	21230.14	1.37	0	31695	20646	19972	19326	18652	18006	20310	18990	6	5750	100	11960	50	1	5081792	1077	39.77	4.35	12	19.48	533.00	4876.00	29500	20230906	-28.14	11050	20231110	91.86	22750	-6.81	20240311	14600	45.21	20240206	29500	-28.14	20230906	11050	91.86	20231110	1.69	N	448710	100	6 억		69859	N	N	0	N	00	N
117	20240311	131142	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21050	1750	2	9.07	19947695050	939406	309.99	19700	22750	19540	25050	13510	19300	21234.84	1.37	0	34596	20646	19972	19326	18652	18006	20310	18990	6	5750	100	11960	50	1	5081792	1070	39.49	4.32	12	18.49	533.00	4876.00	29500	20230906	-28.64	11050	20231110	90.50	22750	-7.47	20240311	14600	44.18	20240206	29500	-28.64	20230906	11050	90.50	20231110	1.69	N	448710	100	6 억		69859	N	N	0	N	00	N
118	20240311	121145	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21950	2650	2	13.73	17409983950	820758	270.84	19700	22750	19540	25050	13510	19300	21212.62	1.37	0	13283	20646	19972	19326	18652	18006	20310	18990	6	5750	100	11960	50	1	5081792	1115	41.18	4.50	12	16.15	533.00	4876.00	29500	20230906	-25.59	11050	20231110	98.64	22750	-3.52	20240311	14600	50.34	20240206	29500	-25.59	20230906	11050	98.64	20231110	1.69	N	448710	100	6 억		69859	N	N	0	N	00	N
119	20240311	111139	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21500	2200	2	11.40	9181708550	448632	148.04	19700	21550	19540	25050	13510	19300	20466.61	1.37	0	8249	20646	19972	19326	18652	18006	20310	18990	6	5750	100	11960	50	1	5081792	1093	40.34	4.41	12	8.83	533.00	4876.00	29500	20230906	-27.12	11050	20231110	94.57	21550	-0.23	20240311	14600	47.26	20240206	29500	-27.12	20230906	11050	94.57	20231110	1.69	N	448710	100	6 억		69859	N	N	0	N	00	N
120	20240311	101129	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20400	1100	2	5.70	5568858800	277086	91.43	19700	20650	19540	25050	13510	19300	20098.61	1.37	0	16680	20646	19972	19326	18652	18006	20310	18990	6	5750	100	11960	50	1	5081792	1037	38.27	4.18	12	5.45	533.00	4876.00	29500	20230906	-30.85	11050	20231110	84.62	20650	-1.21	20240311	14600	39.73	20240206	29500	-30.85	20230906	11050	84.62	20231110	1.69	N	448710	100	6 억		69859	N	N	0	N	00	N
121	20240311	091133	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20150	850	2	4.40	2010100740	100846	33.28	19700	20500	19540	25050	13510	19300	19933.83	1.37	0	-3881	20646	19972	19326	18652	18006	20310	18990	6	5750	100	11960	50	1	5081792	1024	37.80	4.13	12	1.98	533.00	4876.00	29500	20230906	-31.69	11050	20231110	82.35	20500	-1.71	20240311	14600	38.01	20240206	29500	-31.69	20230906	11050	82.35	20231110	1.69	N	448710	100	6 억		69859	N	N	0	N	00	N
122	20240308	161139	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19300	150	2	0.78	5850970130	302513	89.38	19200	20000	18680	24850	13410	19150	19341.34	1.38	0	-8321	19983	19566	19183	18766	18383	19375	18575	6	5700	100	11870	10	1	5081792	981	36.21	3.96	12	5.95	533.00	4876.00	29500	20230906	-34.58	11050	20231110	74.66	20000	-3.50	20240308	14600	32.19	20240206	29500	-34.58	20230906	11050	74.66	20231110	1.72	N	448710	100	6 억		69971	N	N	0	N	00	N
123	20240308	151138	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19280	130	2	0.68	5627958560	290948	85.96	19200	20000	18680	24850	13410	19150	19343.52	1.38	0	-9592	19983	19566	19183	18766	18383	19375	18575	6	5700	100	11870	10	1	5081792	980	36.17	3.95	12	5.73	533.00	4876.00	29500	20230906	-34.64	11050	20231110	74.48	20000	-3.60	20240308	14600	32.05	20240206	29500	-34.64	20230906	11050	74.48	20231110	1.72	N	448710	100	6 억		69971	N	N	0	N	00	N
124	20240308	141130	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19390	240	2	1.25	5054431340	261047	77.13	19200	20000	18680	24850	13410	19150	19362.15	1.38	0	-7874	19983	19566	19183	18766	18383	19375	18575	6	5700	100	11870	10	1	5081792	985	36.38	3.98	12	5.14	533.00	4876.00	29500	20230906	-34.27	11050	20231110	75.48	20000	-3.05	20240308	14600	32.81	20240206	29500	-34.27	20230906	11050	75.48	20231110	1.72	N	448710	100	6 억		69971	N	N	0	N	00	N
125	20240308	131124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19880	730	2	3.81	4016944630	208538	61.61	19200	19940	18680	24850	13410	19150	19262.41	1.38	0	-16852	19983	19566	19183	18766	18383	19375	18575	6	5700	100	11870	10	1	5081792	1010	37.30	4.08	12	4.10	533.00	4876.00	29500	20230906	-32.61	11050	20231110	79.91	19940	-0.30	20240308	14600	36.16	20240206	29500	-32.61	20230906	11050	79.91	20231110	1.72	N	448710	100	6 억		69971	N	N	0	N	00	N
126	20240308	121130	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19150	0	3	0.00	2598243190	136210	40.24	19200	19510	18680	24850	13410	19150	19075.27	1.38	0	-26765	19983	19566	19183	18766	18383	19375	18575	6	5700	100	11870	10	1	5081792	973	35.93	3.93	12	2.68	533.00	4876.00	29500	20230906	-35.08	11050	20231110	73.30	19630	-2.45	20240116	14600	31.16	20240206	29500	-35.08	20230906	11050	73.30	20231110	1.72	N	448710	100	6 억		69971	N	N	0	N	00	N
127	20240308	111131	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18730	-420	5	-2.19	2309203370	120983	35.74	19200	19510	18680	24850	13410	19150	19087.01	1.38	0	-25410	19983	19566	19183	18766	18383	19375	18575	6	5700	100	11870	10	1	5081792	952	35.14	3.84	12	2.38	533.00	4876.00	29500	20230906	-36.51	11050	20231110	69.50	19630	-4.58	20240116	14600	28.29	20240206	29500	-36.51	20230906	11050	69.50	20231110	1.72	N	448710	100	6 억		69971	N	N	0	N	00	N
128	20240308	101126	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18920	-230	5	-1.20	1732936800	90365	26.70	19200	19510	18860	24850	13410	19150	19177.08	1.38	0	-19343	19983	19566	19183	18766	18383	19375	18575	6	5700	100	11870	10	1	5081792	961	35.50	3.88	12	1.78	533.00	4876.00	29500	20230906	-35.86	11050	20231110	71.22	19630	-3.62	20240116	14600	29.59	20240206	29500	-35.86	20230906	11050	71.22	20231110	1.72	N	448710	100	6 억		69971	N	N	0	N	00	N
129	20240308	091125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19290	140	2	0.73	525018490	27078	8.00	19200	19510	19200	24850	13410	19150	19389.12	1.38	0	-7058	19983	19566	19183	18766	18383	19375	18575	6	5700	100	11870	10	1	5081792	980	36.19	3.96	12	0.53	533.00	4876.00	29500	20230906	-34.61	11050	20231110	74.57	19630	-1.73	20240116	14600	32.12	20240206	29500	-34.61	20230906	11050	74.57	20231110	1.72	N	448710	100	6 억		69971	N	N	0	N	00	N
130	20240307	161126	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19150	150	2	0.79	6442256360	336589	48.87	19360	19600	18800	24700	13300	19000	19140.03	1.78	0	-21654	20146	19572	18926	18352	17706	19860	18640	6	5700	100	11780	10	1	5081792	973	35.93	3.93	12	6.62	533.00	4876.00	29500	20230906	-35.08	11050	20231110	73.30	19630	-2.45	20240116	14600	31.16	20240206	29500	-35.08	20230906	11050	73.30	20231110	1.96	N	448710	100	6 억		90675	N	N	0	N	00	N
131	20240307	151107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19300	300	2	1.58	5402495280	282954	41.09	19360	19440	18800	24700	13300	19000	19093.36	1.78	0	-23628	20146	19572	18926	18352	17706	19860	18640	6	5700	100	11780	10	1	5081792	981	36.21	3.96	12	5.57	533.00	4876.00	29500	20230906	-34.58	11050	20231110	74.66	19630	-1.68	20240116	14600	32.19	20240206	29500	-34.58	20230906	11050	74.66	20231110	1.96	N	448710	100	6 억		90675	N	N	0	N	00	N
132	20240307	141059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19020	20	2	0.11	4054261880	212312	30.83	19360	19440	18810	24700	13300	19000	19096.01	1.78	0	-26319	20146	19572	18926	18352	17706	19860	18640	6	5700	100	11780	10	1	5081792	967	35.68	3.90	12	4.18	533.00	4876.00	29500	20230906	-35.53	11050	20231110	72.13	19630	-3.11	20240116	14600	30.27	20240206	29500	-35.53	20230906	11050	72.13	20231110	1.96	N	448710	100	6 억		90675	N	N	0	N	00	N
133	20240307	131114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18930	-70	5	-0.37	3857087730	201874	29.31	19360	19440	18810	24700	13300	19000	19106.69	1.78	0	-24489	20146	19572	18926	18352	17706	19860	18640	6	5700	100	11780	10	1	5081792	962	35.52	3.88	12	3.97	533.00	4876.00	29500	20230906	-35.83	11050	20231110	71.31	19630	-3.57	20240116	14600	29.66	20240206	29500	-35.83	20230906	11050	71.31	20231110	1.96	N	448710	100	6 억		90675	N	N	0	N	00	N
134	20240307	121120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18970	-30	5	-0.16	3463386690	181027	26.29	19360	19440	18870	24700	13300	19000	19132.26	1.78	0	-15561	20146	19572	18926	18352	17706	19860	18640	6	5700	100	11780	10	1	5081792	964	35.59	3.89	12	3.56	533.00	4876.00	29500	20230906	-35.69	11050	20231110	71.67	19630	-3.36	20240116	14600	29.93	20240206	29500	-35.69	20230906	11050	71.67	20231110	1.96	N	448710	100	6 억		90675	N	N	0	N	00	N
135	20240307	111127	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18970	-30	5	-0.16	2977525440	155520	22.58	19360	19440	18870	24700	13300	19000	19146.10	1.78	0	-8583	20146	19572	18926	18352	17706	19860	18640	6	5700	100	11780	10	1	5081792	964	35.59	3.89	12	3.06	533.00	4876.00	29500	20230906	-35.69	11050	20231110	71.67	19630	-3.36	20240116	14600	29.93	20240206	29500	-35.69	20230906	11050	71.67	20231110	1.96	N	448710	100	6 억		90675	N	N	0	N	00	N
136	20240307	101119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19000	0	3	0.00	2462678680	128411	18.65	19360	19440	18870	24700	13300	19000	19178.82	1.78	0	-13022	20146	19572	18926	18352	17706	19860	18640	6	5700	100	11780	10	1	5081792	966	35.65	3.90	12	2.53	533.00	4876.00	29500	20230906	-35.59	11050	20231110	71.95	19630	-3.21	20240116	14600	30.14	20240206	29500	-35.59	20230906	11050	71.95	20231110	1.96	N	448710	100	6 억		90675	N	N	0	N	00	N
137	20240307	091120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19280	280	2	1.47	720332120	37468	5.44	19360	19370	19070	24700	13300	19000	19228.43	1.78	0	-5389	20146	19572	18926	18352	17706	19860	18640	6	5700	100	11780	10	1	5081792	980	36.17	3.95	12	0.74	533.00	4876.00	29500	20230906	-34.64	11050	20231110	74.48	19630	-1.78	20240116	14600	32.05	20240206	29500	-34.64	20230906	11050	74.48	20231110	1.96	N	448710	100	6 억		90675	N	N	0	N	00	N
138	20240306	161111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19000	1300	2	7.34	12970959170	682694	372.61	18280	19500	18280	23000	12390	17700	18999.83	1.28	0	36784	18840	18270	17360	16790	15880	18555	17075	6	5300	100	10970	10	1	5081792	966	35.65	3.90	12	13.43	533.00	4876.00	29500	20230906	-35.59	11050	20231110	71.95	19630	-3.21	20240116	14600	30.14	20240206	29500	-35.59	20230906	11050	71.95	20231110	1.95	N	448710	100	6 억		64935	N	N	0	N	00	N
139	20240306	151114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19000	1300	2	7.34	12359989020	650540	355.07	18280	19500	18280	23000	12390	17700	18999.75	1.28	0	38589	18840	18270	17360	16790	15880	18555	17075	6	5300	100	10970	10	1	5081792	966	35.65	3.90	12	12.80	533.00	4876.00	29500	20230906	-35.59	11050	20231110	71.95	19630	-3.21	20240116	14600	30.14	20240206	29500	-35.59	20230906	11050	71.95	20231110	1.95	N	448710	100	6 억		64935	N	N	0	N	00	N
140	20240306	141120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19000	1300	2	7.34	11708080530	616142	336.29	18280	19500	18280	23000	12390	17700	19002.42	1.28	0	41089	18840	18270	17360	16790	15880	18555	17075	6	5300	100	10970	10	1	5081792	966	35.65	3.90	12	12.12	533.00	4876.00	29500	20230906	-35.59	11050	20231110	71.95	19630	-3.21	20240116	14600	30.14	20240206	29500	-35.59	20230906	11050	71.95	20231110	1.95	N	448710	100	6 억		64935	N	N	0	N	00	N
141	20240306	131122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18730	1030	2	5.82	10353990730	544892	297.40	18280	19500	18280	23000	12390	17700	19002.11	1.28	0	49942	18840	18270	17360	16790	15880	18555	17075	6	5300	100	10970	10	1	5081792	952	35.14	3.84	12	10.72	533.00	4876.00	29500	20230906	-36.51	11050	20231110	69.50	19630	-4.58	20240116	14600	28.29	20240206	29500	-36.51	20230906	11050	69.50	20231110	1.95	N	448710	100	6 억		64935	N	N	0	N	00	N
142	20240306	121117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18910	1210	2	6.84	9966462180	524263	286.14	18280	19500	18280	23000	12390	17700	19010.63	1.28	0	57725	18840	18270	17360	16790	15880	18555	17075	6	5300	100	10970	10	1	5081792	961	35.48	3.88	12	10.32	533.00	4876.00	29500	20230906	-35.90	11050	20231110	71.13	19630	-3.67	20240116	14600	29.52	20240206	29500	-35.90	20230906	11050	71.13	20231110	1.95	N	448710	100	6 억		64935	N	N	0	N	00	N
143	20240306	111116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18620	920	2	5.20	9423478740	495275	270.32	18280	19500	18280	23000	12390	17700	19026.99	1.28	0	59050	18840	18270	17360	16790	15880	18555	17075	6	5300	100	10970	10	1	5081792	946	34.93	3.82	12	9.75	533.00	4876.00	29500	20230906	-36.88	11050	20231110	68.51	19630	-5.15	20240116	14600	27.53	20240206	29500	-36.88	20230906	11050	68.51	20231110	1.95	N	448710	100	6 억		64935	N	N	0	N	00	N
144	20240306	101052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19240	1540	2	8.70	7686047630	403821	220.41	18280	19500	18280	23000	12390	17700	19033.58	1.28	0	57548	18840	18270	17360	16790	15880	18555	17075	6	5300	100	10970	10	1	5081792	978	36.10	3.95	12	7.95	533.00	4876.00	29500	20230906	-34.78	11050	20231110	74.12	19630	-1.99	20240116	14600	31.78	20240206	29500	-34.78	20230906	11050	74.12	20231110	1.95	N	448710	100	6 억		64935	N	N	0	N	00	N
145	20240306	091111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18890	1190	2	6.72	2316868070	123495	67.40	18280	19240	18280	23000	12390	17700	18761.55	1.28	0	6845	18840	18270	17360	16790	15880	18555	17075	6	5300	100	10970	10	1	5081792	960	35.44	3.87	12	2.43	533.00	4876.00	29500	20230906	-35.97	11050	20231110	70.95	19630	-3.77	20240116	14600	29.38	20240206	29500	-35.97	20230906	11050	70.95	20231110	1.95	N	448710	100	6 억		64935	N	N	0	N	00	N
146	20240305	161104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17700	1180	2	7.14	3184010340	181987	309.86	16570	17930	16450	21450	11570	16520	17494.71	0.83	0	23103	17180	16850	16570	16240	15960	16710	16100	6	4930	100	10240	10	1	5081792	899	33.21	3.63	12	3.58	533.00	4876.00	29500	20230906	-40.00	11050	20231110	60.18	19630	-9.83	20240116	14600	21.23	20240206	29500	-40.00	20230906	11050	60.18	20231110	1.88	N	448710	100	6 억		42087	N	N	0	N	00	N
147	20240305	151106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17700	1180	2	7.14	3098718180	177167	301.65	16570	17930	16450	21450	11570	16520	17490.38	0.83	0	22107	17180	16850	16570	16240	15960	16710	16100	6	4930	100	10240	10	1	5081792	899	33.21	3.63	12	3.49	533.00	4876.00	29500	20230906	-40.00	11050	20231110	60.18	19630	-9.83	20240116	14600	21.23	20240206	29500	-40.00	20230906	11050	60.18	20231110	1.88	N	448710	100	6 억		42087	N	N	0	N	00	N
148	20240305	141054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17850	1330	2	8.05	2511546140	144280	245.66	16570	17870	16450	21450	11570	16520	17407.44	0.83	0	26630	17180	16850	16570	16240	15960	16710	16100	6	4930	100	10240	10	1	5081792	907	33.49	3.66	12	2.84	533.00	4876.00	29500	20230906	-39.49	11050	20231110	61.54	19630	-9.07	20240116	14600	22.26	20240206	29500	-39.49	20230906	11050	61.54	20231110	1.88	N	448710	100	6 억		42087	N	N	0	N	00	N
149	20240305	131055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17550	1030	2	6.23	1996838250	115183	196.12	16570	17750	16450	21450	11570	16520	17336.22	0.83	0	21813	17180	16850	16570	16240	15960	16710	16100	6	4930	100	10240	10	1	5081792	892	32.93	3.60	12	2.27	533.00	4876.00	29500	20230906	-40.51	11050	20231110	58.82	19630	-10.60	20240116	14600	20.21	20240206	29500	-40.51	20230906	11050	58.82	20231110	1.88	N	448710	100	6 억		42087	N	N	0	N	00	N
150	20240305	121058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17560	1040	2	6.30	1744108840	100794	171.62	16570	17750	16450	21450	11570	16520	17303.70	0.83	0	22846	17180	16850	16570	16240	15960	16710	16100	6	4930	100	10240	10	1	5081792	892	32.95	3.60	12	1.98	533.00	4876.00	29500	20230906	-40.47	11050	20231110	58.91	19630	-10.55	20240116	14600	20.27	20240206	29500	-40.47	20230906	11050	58.91	20231110	1.88	N	448710	100	6 억		42087	N	N	0	N	00	N
151	20240305	111059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17530	1010	2	6.11	1486543310	86111	146.62	16570	17750	16450	21450	11570	16520	17263.11	0.83	0	23332	17180	16850	16570	16240	15960	16710	16100	6	4930	100	10240	10	1	5081792	891	32.89	3.60	12	1.69	533.00	4876.00	29500	20230906	-40.58	11050	20231110	58.64	19630	-10.70	20240116	14600	20.07	20240206	29500	-40.58	20230906	11050	58.64	20231110	1.88	N	448710	100	6 억		42087	N	N	0	N	00	N
152	20240305	101054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17350	830	2	5.02	760471000	44670	76.06	16570	17390	16450	21450	11570	16520	17024.20	0.83	0	13113	17180	16850	16570	16240	15960	16710	16100	6	4930	100	10240	10	1	5081792	882	32.55	3.56	12	0.88	533.00	4876.00	29500	20230906	-41.19	11050	20231110	57.01	19630	-11.61	20240116	14600	18.84	20240206	29500	-41.19	20230906	11050	57.01	20231110	1.88	N	448710	100	6 억		42087	N	N	0	N	00	N
153	20240305	091054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	50	2	0.30	36790440	2228	3.79	16570	16570	16450	21450	11570	16520	16512.76	0.83	0	-32	17180	16850	16570	16240	15960	16710	16100	6	4930	100	10240	10	1	5081792	842	31.09	3.40	12	0.04	533.00	4876.00	29500	20230906	-43.83	11050	20231110	49.95	19630	-15.59	20240116	14600	13.49	20240206	29500	-43.83	20230906	11050	49.95	20231110	1.88	N	448710	100	6 억		42087	N	N	0	N	00	N
154	20240304	161052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16520	-130	5	-0.78	964732610	58575	100.62	16880	16900	16290	21600	11660	16650	16469.97	0.83	0	-127	17430	17040	16820	16430	16210	16930	16320	6	4950	100	10320	10	1	5081792	840	30.99	3.39	12	1.15	533.00	4876.00	29500	20230906	-44.00	11050	20231110	49.50	19630	-15.84	20240116	14600	13.15	20240206	29500	-44.00	20230906	11050	49.50	20231110	1.99	N	448710	100	6 억		42214	N	N	0	N	00	N
155	20240304	151047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16470	-180	5	-1.08	933059920	56658	97.33	16880	16900	16290	21600	11660	16650	16468.22	0.83	0	-850	17430	17040	16820	16430	16210	16930	16320	6	4950	100	10320	10	1	5081792	837	30.90	3.38	12	1.11	533.00	4876.00	29500	20230906	-44.17	11050	20231110	49.05	19630	-16.10	20240116	14600	12.81	20240206	29500	-44.17	20230906	11050	49.05	20231110	1.99	N	448710	100	6 억		42214	N	N	0	N	00	N
156	20240304	141018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16520	-130	5	-0.78	821406000	49933	85.77	16880	16900	16290	21600	11660	16650	16450.08	0.83	0	355	17430	17040	16820	16430	16210	16930	16320	6	4950	100	10320	10	1	5081792	840	30.99	3.39	12	0.98	533.00	4876.00	29500	20230906	-44.00	11050	20231110	49.50	19630	-15.84	20240116	14600	13.15	20240206	29500	-44.00	20230906	11050	49.50	20231110	1.99	N	448710	100	6 억		42214	N	N	0	N	00	N
157	20240304	131044	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16430	-220	5	-1.32	763502230	46417	79.73	16880	16900	16290	21600	11660	16650	16448.68	0.83	0	21	17430	17040	16820	16430	16210	16930	16320	6	4950	100	10320	10	1	5081792	835	30.83	3.37	12	0.91	533.00	4876.00	29500	20230906	-44.31	11050	20231110	48.69	19630	-16.30	20240116	14600	12.53	20240206	29500	-44.31	20230906	11050	48.69	20231110	1.99	N	448710	100	6 억		42214	N	N	0	N	00	N
158	20240304	121018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16420	-230	5	-1.38	718982400	43704	75.07	16880	16900	16290	21600	11660	16650	16451.09	0.83	0	143	17430	17040	16820	16430	16210	16930	16320	6	4950	100	10320	10	1	5081792	834	30.81	3.37	12	0.86	533.00	4876.00	29500	20230906	-44.34	11050	20231110	48.60	19630	-16.35	20240116	14600	12.47	20240206	29500	-44.34	20230906	11050	48.60	20231110	1.99	N	448710	100	6 억		42214	N	N	0	N	00	N
159	20240304	111035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16350	-300	5	-1.80	631289640	38351	65.88	16880	16900	16290	21600	11660	16650	16460.74	0.83	0	-128	17430	17040	16820	16430	16210	16930	16320	6	4950	100	10320	10	1	5081792	831	30.68	3.35	12	0.75	533.00	4876.00	29500	20230906	-44.58	11050	20231110	47.96	19630	-16.71	20240116	14600	11.99	20240206	29500	-44.58	20230906	11050	47.96	20231110	1.99	N	448710	100	6 억		42214	N	N	0	N	00	N
160	20240304	101037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16470	-180	5	-1.08	483132700	29310	50.35	16880	16900	16290	21600	11660	16650	16483.43	0.83	0	-658	17430	17040	16820	16430	16210	16930	16320	6	4950	100	10320	10	1	5081792	837	30.90	3.38	12	0.58	533.00	4876.00	29500	20230906	-44.17	11050	20231110	49.05	19630	-16.10	20240116	14600	12.81	20240206	29500	-44.17	20230906	11050	49.05	20231110	1.99	N	448710	100	6 억		42214	N	N	0	N	00	N
161	20240304	091035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16550	-100	5	-0.60	112429620	6743	11.58	16880	16900	16550	21600	11660	16650	16673.60	0.83	0	-976	17430	17040	16820	16430	16210	16930	16320	6	4950	100	10320	10	1	5081792	841	31.05	3.39	12	0.13	533.00	4876.00	29500	20230906	-43.90	11050	20231110	49.77	19630	-15.69	20240116	14600	13.36	20240206	29500	-43.90	20230906	11050	49.77	20231110	1.99	N	448710	100	6 억		42214	N	N	0	N	00	N