KissMeData/045660/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	160506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17010	-200	5	-1.16	4358777240	250608	73.60	17230	18000	16390	22350	12050	17210	17394.75	4.13	0	456	18776	17992	17406	16622	16036	18385	17015	41	5140	500	12040	10	1	8260000	1405	29.28	1.45	12	3.03	581.00	11702.00	18190	20240328	-6.49	8360	20230327	103.47	18190	-6.49	20240328	12570	35.32	20240102	18190	-6.49	20240328	8520	99.65	20230426	7.60	N	045660	500	41 억		340930	N	N	0	N	00	N
3	20240329	150506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17080	-130	5	-0.76	4146481050	238125	69.93	17230	18000	16390	22350	12050	17210	17413.06	4.13	0	4122	18776	17992	17406	16622	16036	18385	17015	41	5140	500	12040	10	1	8260000	1411	29.40	1.46	12	2.88	581.00	11702.00	18190	20240328	-6.10	8360	20230327	104.31	18190	-6.10	20240328	12570	35.88	20240102	18190	-6.10	20240328	8520	100.47	20230426	7.60	N	045660	500	41 억		340930	N	N	0	N	00	N
4	20240329	140500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16840	-370	5	-2.15	3637941900	207959	61.07	17230	18000	16390	22350	12050	17210	17493.58	4.13	0	5217	18776	17992	17406	16622	16036	18385	17015	41	5140	500	12040	10	1	8260000	1391	28.98	1.44	12	2.52	581.00	11702.00	18190	20240328	-7.42	8360	20230327	101.44	18190	-7.42	20240328	12570	33.97	20240102	18190	-7.42	20240328	8520	97.65	20230426	7.60	N	045660	500	41 억		340930	N	N	0	N	00	N
5	20240329	130457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17280	70	2	0.41	2892134580	164180	48.21	17230	18000	17230	22350	12050	17210	17615.68	4.13	0	12938	18776	17992	17406	16622	16036	18385	17015	41	5140	500	12040	10	1	8260000	1427	29.74	1.48	12	1.99	581.00	11702.00	18190	20240328	-5.00	8360	20230327	106.70	18190	-5.00	20240328	12570	37.47	20240102	18190	-5.00	20240328	8520	102.82	20230426	7.60	N	045660	500	41 억		340930	N	N	0	N	00	N
6	20240329	120502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17370	160	2	0.93	2699579160	153056	44.95	17230	18000	17230	22350	12050	17210	17637.90	4.13	0	19219	18776	17992	17406	16622	16036	18385	17015	41	5140	500	12040	10	1	8260000	1435	29.90	1.48	12	1.85	581.00	11702.00	18190	20240328	-4.51	8360	20230327	107.78	18190	-4.51	20240328	12570	38.19	20240102	18190	-4.51	20240328	8520	103.87	20230426	7.60	N	045660	500	41 억		340930	N	N	0	N	00	N
7	20240329	110454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17320	110	2	0.64	2479342620	140342	41.21	17230	18000	17230	22350	12050	17210	17666.49	4.13	0	22075	18776	17992	17406	16622	16036	18385	17015	41	5140	500	12040	10	1	8260000	1431	29.81	1.48	12	1.70	581.00	11702.00	18190	20240328	-4.78	8360	20230327	107.18	18190	-4.78	20240328	12570	37.79	20240102	18190	-4.78	20240328	8520	103.29	20230426	7.60	N	045660	500	41 억		340930	N	N	0	N	00	N
8	20240329	100457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17630	420	2	2.44	2007060070	113294	33.27	17230	18000	17230	22350	12050	17210	17715.58	4.13	0	21329	18776	17992	17406	16622	16036	18385	17015	41	5140	500	12040	10	1	8260000	1456	30.34	1.51	12	1.37	581.00	11702.00	18190	20240328	-3.08	8360	20230327	110.89	18190	-3.08	20240328	12570	40.25	20240102	18190	-3.08	20240328	8520	106.92	20230426	7.60	N	045660	500	41 억		340930	N	N	0	N	00	N
9	20240329	090454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17370	160	2	0.93	102850040	5944	1.75	17230	17400	17230	22350	12050	17210	17303.45	4.13	0	443	18776	17992	17406	16622	16036	18385	17015	41	5140	500	12040	10	1	8260000	1435	29.90	1.48	12	0.07	581.00	11702.00	18190	20240328	-4.51	8360	20230327	107.78	18190	-4.51	20240328	12570	38.19	20240102	18190	-4.51	20240328	8520	103.87	20230426	7.60	N	045660	500	41 억		340930	N	N	0	N	00	N
10	20240328	160459	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17210	-120	5	-0.69	5933675620	338454	218.36	17200	18190	16820	22500	12140	17330	17532.09	4.22	0	-8108	17950	17640	17280	16970	16610	17460	16790	41	5170	500	12130	10	1	8260000	1422	29.62	1.47	12	4.10	581.00	11702.00	18190	20240328	-5.39	8360	20230327	105.86	18190	-5.39	20240328	12570	36.91	20240102	18190	-5.39	20240328	8460	103.43	20230328	7.31	N	045660	500	41 억		348921	N	N	0	N	00	N
11	20240328	150500	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17090	-240	5	-1.38	5751253180	327836	211.51	17200	18190	16820	22500	12140	17330	17543.08	4.22	0	-7348	17950	17640	17280	16970	16610	17460	16790	41	5170	500	12130	10	1	8260000	1412	29.41	1.46	12	3.97	581.00	11702.00	18190	20240328	-6.05	8360	20230327	104.43	18190	-6.05	20240328	12570	35.96	20240102	18190	-6.05	20240328	8460	102.01	20230328	7.31	N	045660	500	41 억		348921	N	N	0	N	00	N
12	20240328	140453	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17160	-170	5	-0.98	5113183660	290412	187.37	17200	18190	17070	22500	12140	17330	17606.65	4.22	0	-6995	17950	17640	17280	16970	16610	17460	16790	41	5170	500	12130	10	1	8260000	1417	29.54	1.47	12	3.52	581.00	11702.00	18190	20240328	-5.66	8360	20230327	105.26	18190	-5.66	20240328	12570	36.52	20240102	18190	-5.66	20240328	8460	102.84	20230328	7.31	N	045660	500	41 억		348921	N	N	0	N	00	N
13	20240328	130452	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17270	-60	5	-0.35	4657246270	263864	170.24	17200	18190	17070	22500	12140	17330	17650.18	4.22	0	-682	17950	17640	17280	16970	16610	17460	16790	41	5170	500	12130	10	1	8260000	1427	29.72	1.48	12	3.19	581.00	11702.00	18190	20240328	-5.06	8360	20230327	106.58	18190	-5.06	20240328	12570	37.39	20240102	18190	-5.06	20240328	8460	104.14	20230328	7.31	N	045660	500	41 억		348921	N	N	0	N	00	N
14	20240328	120456	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17470	140	2	0.81	3998476370	225702	145.62	17200	18190	17070	22500	12140	17330	17715.73	4.22	0	11831	17950	17640	17280	16970	16610	17460	16790	41	5170	500	12130	10	1	8260000	1443	30.07	1.49	12	2.73	581.00	11702.00	18190	20240328	-3.96	8360	20230327	108.97	18190	-3.96	20240328	12570	38.98	20240102	18190	-3.96	20240328	8460	106.50	20230328	7.31	N	045660	500	41 억		348921	N	N	0	N	00	N
15	20240328	110454	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17690	360	2	2.08	2995856930	167948	108.36	17200	18190	17200	22500	12140	17330	17838.00	4.22	0	17260	17950	17640	17280	16970	16610	17460	16790	41	5170	500	12130	10	1	8260000	1461	30.45	1.51	12	2.03	581.00	11702.00	18190	20240328	-2.75	8360	20230327	111.60	18190	-2.75	20240328	12570	40.73	20240102	18190	-2.75	20240328	8460	109.10	20230328	7.31	N	045660	500	41 억		348921	N	N	0	N	00	N
16	20240328	100454	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17960	630	2	3.64	1945269800	109360	70.56	17200	18190	17200	22500	12140	17330	17787.76	4.22	0	18181	17950	17640	17280	16970	16610	17460	16790	41	5170	500	12130	10	1	8260000	1483	30.91	1.53	12	1.32	581.00	11702.00	18190	20240328	-1.26	8360	20230327	114.83	18190	-1.26	20240328	12570	42.88	20240102	18190	-1.26	20240328	8460	112.29	20230328	7.31	N	045660	500	41 억		348921	N	N	0	N	00	N
17	20240328	090503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17360	30	2	0.17	148740790	8582	5.54	17200	17390	17200	22500	12140	17330	17331.72	4.22	0	1172	17950	17640	17280	16970	16610	17460	16790	41	5170	500	12130	10	1	8260000	1434	29.88	1.48	12	0.10	581.00	11702.00	18130	20240325	-4.25	8360	20230327	107.66	18130	-4.25	20240325	12570	38.11	20240102	18130	-4.25	20240325	8460	105.20	20230328	7.31	N	045660	500	41 억		348921	N	N	0	N	00	N
18	20240327	160500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17330	80	2	0.46	2655985200	153594	57.59	17340	17590	16920	22400	12080	17250	17292.20	4.40	0	-15859	18130	17690	17400	16960	16670	17545	16815	41	5150	500	12070	10	1	8260000	1431	29.83	1.48	12	1.86	581.00	11702.00	18130	20240325	-4.41	8360	20230327	107.30	18130	-4.41	20240325	12570	37.87	20240102	18130	-4.41	20240325	8360	107.30	20230327	7.04	N	045660	500	41 억		363664	N	N	0	N	00	N
19	20240327	150503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17300	50	2	0.29	2562714690	148205	55.57	17340	17590	16920	22400	12080	17250	17291.69	4.40	0	-14545	18130	17690	17400	16960	16670	17545	16815	41	5150	500	12070	10	1	8260000	1429	29.78	1.48	12	1.79	581.00	11702.00	18130	20240325	-4.58	8360	20230327	106.94	18130	-4.58	20240325	12570	37.63	20240102	18130	-4.58	20240325	8360	106.94	20230327	7.04	N	045660	500	41 억		363664	N	N	0	N	00	N
20	20240327	140504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17250	0	3	0.00	2394461820	138479	51.93	17340	17590	16920	22400	12080	17250	17291.15	4.40	0	-11185	18130	17690	17400	16960	16670	17545	16815	41	5150	500	12070	10	1	8260000	1425	29.69	1.47	12	1.68	581.00	11702.00	18130	20240325	-4.85	8360	20230327	106.34	18130	-4.85	20240325	12570	37.23	20240102	18130	-4.85	20240325	8360	106.34	20230327	7.04	N	045660	500	41 억		363664	N	N	0	N	00	N
21	20240327	130503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17250	0	3	0.00	2166200890	125301	46.99	17340	17590	16920	22400	12080	17250	17287.98	4.40	0	-13517	18130	17690	17400	16960	16670	17545	16815	41	5150	500	12070	10	1	8260000	1425	29.69	1.47	12	1.52	581.00	11702.00	18130	20240325	-4.85	8360	20230327	106.34	18130	-4.85	20240325	12570	37.23	20240102	18130	-4.85	20240325	8360	106.34	20230327	7.04	N	045660	500	41 억		363664	N	N	0	N	00	N
22	20240327	120503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17300	50	2	0.29	1928750390	111546	41.83	17340	17590	16920	22400	12080	17250	17291.08	4.40	0	-8911	18130	17690	17400	16960	16670	17545	16815	41	5150	500	12070	10	1	8260000	1429	29.78	1.48	12	1.35	581.00	11702.00	18130	20240325	-4.58	8360	20230327	106.94	18130	-4.58	20240325	12570	37.63	20240102	18130	-4.58	20240325	8360	106.94	20230327	7.04	N	045660	500	41 억		363664	N	N	0	N	00	N
23	20240327	110501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17270	20	2	0.12	1324192420	76120	28.54	17340	17590	17200	22400	12080	17250	17396.12	4.40	0	-13848	18130	17690	17400	16960	16670	17545	16815	41	5150	500	12070	10	1	8260000	1427	29.72	1.48	12	0.92	581.00	11702.00	18130	20240325	-4.74	8360	20230327	106.58	18130	-4.74	20240325	12570	37.39	20240102	18130	-4.74	20240325	8360	106.58	20230327	7.04	N	045660	500	41 억		363664	N	N	0	N	00	N
24	20240327	100457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17480	230	2	1.33	926287490	53217	19.96	17340	17590	17250	22400	12080	17250	17405.86	4.40	0	-4918	18130	17690	17400	16960	16670	17545	16815	41	5150	500	12070	10	1	8260000	1444	30.09	1.49	12	0.64	581.00	11702.00	18130	20240325	-3.59	8360	20230327	109.09	18130	-3.59	20240325	12570	39.06	20240102	18130	-3.59	20240325	8360	109.09	20230327	7.04	N	045660	500	41 억		363664	N	N	0	N	00	N
25	20240327	090503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17360	110	2	0.64	213818810	12309	4.62	17340	17510	17250	22400	12080	17250	17370.93	4.40	0	558	18130	17690	17400	16960	16670	17545	16815	41	5150	500	12070	10	1	8260000	1434	29.88	1.48	12	0.15	581.00	11702.00	18130	20240325	-4.25	8360	20230327	107.66	18130	-4.25	20240325	12570	38.11	20240102	18130	-4.25	20240325	8360	107.66	20230327	7.04	N	045660	500	41 억		363664	N	N	0	N	00	N
26	20240326	160420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17250	-350	5	-1.99	4636183860	265874	49.81	17600	17840	17110	22850	12320	17600	17437.50	4.39	0	549	18873	18236	17493	16856	16113	18555	17175	41	5250	500	12320	10	1	8260000	1425	29.69	1.47	12	3.22	581.00	11702.00	18130	20240325	-4.85	8360	20230327	106.34	18130	-4.85	20240325	12570	37.23	20240102	18130	-4.85	20240325	8360	106.34	20230327	7.26	N	045660	500	41 억		362221	N	N	0	N	00	N
27	20240326	150456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17160	-440	5	-2.50	4387759120	251488	47.12	17600	17840	17110	22850	12320	17600	17447.15	4.39	0	3118	18873	18236	17493	16856	16113	18555	17175	41	5250	500	12320	10	1	8260000	1417	29.54	1.47	12	3.04	581.00	11702.00	18130	20240325	-5.35	8360	20230327	105.26	18130	-5.35	20240325	12570	36.52	20240102	18130	-5.35	20240325	8360	105.26	20230327	7.26	N	045660	500	41 억		362221	N	N	0	N	00	N
28	20240326	140453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17400	-200	5	-1.14	3228494300	184043	34.48	17600	17840	17280	22850	12320	17600	17542.04	4.39	0	-19914	18873	18236	17493	16856	16113	18555	17175	41	5250	500	12320	10	1	8260000	1437	29.95	1.49	12	2.23	581.00	11702.00	18130	20240325	-4.03	8360	20230327	108.13	18130	-4.03	20240325	12570	38.42	20240102	18130	-4.03	20240325	8360	108.13	20230327	7.26	N	045660	500	41 억		362221	N	N	0	N	00	N
29	20240326	130451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17360	-240	5	-1.36	2663315330	151556	28.39	17600	17840	17300	22850	12320	17600	17573.13	4.39	0	-17961	18873	18236	17493	16856	16113	18555	17175	41	5250	500	12320	10	1	8260000	1434	29.88	1.48	12	1.83	581.00	11702.00	18130	20240325	-4.25	8360	20230327	107.66	18130	-4.25	20240325	12570	38.11	20240102	18130	-4.25	20240325	8360	107.66	20230327	7.26	N	045660	500	41 억		362221	N	N	0	N	00	N
30	20240326	120454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17620	20	2	0.11	2131485350	121202	22.71	17600	17840	17300	22850	12320	17600	17586.21	4.39	0	-14782	18873	18236	17493	16856	16113	18555	17175	41	5250	500	12320	10	1	8260000	1455	30.33	1.51	12	1.47	581.00	11702.00	18130	20240325	-2.81	8360	20230327	110.77	18130	-2.81	20240325	12570	40.18	20240102	18130	-2.81	20240325	8360	110.77	20230327	7.26	N	045660	500	41 억		362221	N	N	0	N	00	N
31	20240326	110447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17530	-70	5	-0.40	1909305530	108571	20.34	17600	17840	17300	22850	12320	17600	17585.77	4.39	0	-16328	18873	18236	17493	16856	16113	18555	17175	41	5250	500	12320	10	1	8260000	1448	30.17	1.50	12	1.31	581.00	11702.00	18130	20240325	-3.31	8360	20230327	109.69	18130	-3.31	20240325	12570	39.46	20240102	18130	-3.31	20240325	8360	109.69	20230327	7.26	N	045660	500	41 억		362221	N	N	0	N	00	N
32	20240326	100456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17560	-40	5	-0.23	1621662350	92224	17.28	17600	17840	17300	22850	12320	17600	17583.94	4.39	0	-17812	18873	18236	17493	16856	16113	18555	17175	41	5250	500	12320	10	1	8260000	1450	30.22	1.50	12	1.12	581.00	11702.00	18130	20240325	-3.14	8360	20230327	110.05	18130	-3.14	20240325	12570	39.70	20240102	18130	-3.14	20240325	8360	110.05	20230327	7.26	N	045660	500	41 억		362221	N	N	0	N	00	N
33	20240326	090453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17450	-150	5	-0.85	396969410	22622	4.24	17600	17660	17420	22850	12320	17600	17547.77	4.39	0	-8681	18873	18236	17493	16856	16113	18555	17175	41	5250	500	12320	10	1	8260000	1441	30.03	1.49	12	0.27	581.00	11702.00	18130	20240325	-3.75	8360	20230327	108.73	18130	-3.75	20240325	12570	38.82	20240102	18130	-3.75	20240325	8360	108.73	20230327	7.26	N	045660	500	41 억		362221	N	N	0	N	00	N
34	20240325	160509	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17600	930	2	5.58	9313681180	530892	230.88	16900	18130	16750	21650	11670	16670	17543.61	4.64	0	-22458	17423	17046	16403	16026	15383	17235	16215	41	4980	500	11660	10	1	8260000	1454	30.29	1.50	12	6.43	581.00	11702.00	18130	20240325	-2.92	8360	20230327	110.53	18130	-2.92	20240325	12570	40.02	20240102	18130	-2.92	20240325	8360	110.53	20230327	7.21	N	045660	500	41 억		383107	N	N	0	N	00	N
35	20240325	150512	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17640	970	2	5.82	8997192920	512907	223.06	16900	18130	16750	21650	11670	16670	17541.85	4.64	0	-20686	17423	17046	16403	16026	15383	17235	16215	41	4980	500	11660	10	1	8260000	1457	30.36	1.51	12	6.21	581.00	11702.00	18130	20240325	-2.70	8360	20230327	111.00	18130	-2.70	20240325	12570	40.33	20240102	18130	-2.70	20240325	8360	111.00	20230327	7.21	N	045660	500	41 억		383107	N	N	0	N	00	N
36	20240325	140510	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17830	1160	2	6.96	7940411610	452920	196.97	16900	18130	16750	21650	11670	16670	17531.91	4.64	0	-26474	17423	17046	16403	16026	15383	17235	16215	41	4980	500	11660	10	1	8260000	1473	30.69	1.52	12	5.48	581.00	11702.00	18130	20240325	-1.65	8360	20230327	113.28	18130	-1.65	20240325	12570	41.85	20240102	18130	-1.65	20240325	8360	113.28	20230327	7.21	N	045660	500	41 억		383107	N	N	0	N	00	N
37	20240325	130512	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17830	1160	2	6.96	6487178510	372039	161.80	16900	17950	16750	21650	11670	16670	17437.16	4.64	0	-12583	17423	17046	16403	16026	15383	17235	16215	41	4980	500	11660	10	1	8260000	1473	30.69	1.52	12	4.50	581.00	11702.00	17950	20240325	-0.67	8360	20230327	113.28	17950	-0.67	20240325	12570	41.85	20240102	17950	-0.67	20240325	8360	113.28	20230327	7.21	N	045660	500	41 억		383107	N	N	0	N	00	N
38	20240325	120515	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17650	980	2	5.88	5807541770	333871	145.20	16900	17900	16750	21650	11670	16670	17394.92	4.64	0	-17018	17423	17046	16403	16026	15383	17235	16215	41	4980	500	11660	10	1	8260000	1458	30.38	1.51	12	4.04	581.00	11702.00	17900	20240325	-1.40	8360	20230327	111.12	17900	-1.40	20240325	12570	40.41	20240102	17900	-1.40	20240325	8360	111.12	20230327	7.21	N	045660	500	41 억		383107	N	N	0	N	00	N
39	20240325	110511	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	17780	1110	2	6.66	5106728000	294285	127.98	16900	17900	16750	21650	11670	16670	17353.38	4.64	0	-21203	17423	17046	16403	16026	15383	17235	16215	41	4980	500	11660	10	1	8260000	1469	30.60	1.52	12	3.56	581.00	11702.00	17900	20240325	-0.67	8360	20230327	112.68	17900	-0.67	20240325	12570	41.45	20240102	17900	-0.67	20240325	8360	112.68	20230327	7.21	N	045660	500	41 억		383107	N	N	0	N	00	N
40	20240325	100511	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17330	660	2	3.96	2622744650	153480	66.75	16900	17380	16750	21650	11670	16670	17088.96	4.64	0	-24919	17423	17046	16403	16026	15383	17235	16215	41	4980	500	11660	10	1	8260000	1431	29.83	1.48	12	1.86	581.00	11702.00	17430	20240104	-0.57	8360	20230327	107.30	17430	-0.57	20240104	12570	37.87	20240102	17430	-0.57	20240104	8360	107.30	20230327	7.21	N	045660	500	41 억		383107	N	N	0	N	00	N
41	20240325	090512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16890	220	2	1.32	511839730	30180	13.13	16900	17070	16850	21650	11670	16670	16961.15	4.64	0	-10947	17423	17046	16403	16026	15383	17235	16215	41	4980	500	11660	10	1	8260000	1395	29.07	1.44	12	0.37	581.00	11702.00	17430	20240104	-3.10	8360	20230327	102.03	17430	-3.10	20240104	12570	34.37	20240102	17430	-3.10	20240104	8360	102.03	20230327	7.21	N	045660	500	41 억		383107	N	N	0	N	00	N
42	20240322	160511	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16670	520	2	3.22	3719805710	227263	136.89	16150	16780	15760	20950	11310	16150	16367.83	4.42	0	19273	16830	16490	16230	15890	15630	16660	16060	41	4800	500	11300	10	1	8260000	1377	28.69	1.42	12	2.75	581.00	11702.00	17430	20240104	-4.36	8360	20230327	99.40	17430	-4.36	20240104	12570	32.62	20240102	17430	-4.36	20240104	8360	99.40	20230327	7.00	N	045660	500	41 억		364858	N	N	0	N	00	N
43	20240322	150514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16670	520	2	3.22	3434921850	210142	126.58	16150	16780	15760	20950	11310	16150	16346.00	4.42	0	20430	16830	16490	16230	15890	15630	16660	16060	41	4800	500	11300	10	1	8260000	1377	28.69	1.42	12	2.54	581.00	11702.00	17430	20240104	-4.36	8360	20230327	99.40	17430	-4.36	20240104	12570	32.62	20240102	17430	-4.36	20240104	8360	99.40	20230327	7.00	N	045660	500	41 억		364858	N	N	0	N	00	N
44	20240322	140509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16390	240	2	1.49	2140763080	132097	79.57	16150	16510	15760	20950	11310	16150	16206.12	4.42	0	9613	16830	16490	16230	15890	15630	16660	16060	41	4800	500	11300	10	1	8260000	1354	28.21	1.40	12	1.60	581.00	11702.00	17430	20240104	-5.97	8360	20230327	96.05	17430	-5.97	20240104	12570	30.39	20240102	17430	-5.97	20240104	8360	96.05	20230327	7.00	N	045660	500	41 억		364858	N	N	0	N	00	N
45	20240322	130511	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16370	220	2	1.36	2027398980	125178	75.40	16150	16510	15760	20950	11310	16150	16196.24	4.42	0	10357	16830	16490	16230	15890	15630	16660	16060	41	4800	500	11300	10	1	8260000	1352	28.18	1.40	12	1.52	581.00	11702.00	17430	20240104	-6.08	8360	20230327	95.81	17430	-6.08	20240104	12570	30.23	20240102	17430	-6.08	20240104	8360	95.81	20230327	7.00	N	045660	500	41 억		364858	N	N	0	N	00	N
46	20240322	120506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16230	80	2	0.50	1695195060	104898	63.18	16150	16510	15760	20950	11310	16150	16160.44	4.42	0	13866	16830	16490	16230	15890	15630	16660	16060	41	4800	500	11300	10	1	8260000	1341	27.93	1.39	12	1.27	581.00	11702.00	17430	20240104	-6.88	8360	20230327	94.14	17430	-6.88	20240104	12570	29.12	20240102	17430	-6.88	20240104	8360	94.14	20230327	7.00	N	045660	500	41 억		364858	N	N	0	N	00	N
47	20240322	110512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16290	140	2	0.87	1340780390	83112	50.06	16150	16510	15760	20950	11310	16150	16132.15	4.42	0	9062	16830	16490	16230	15890	15630	16660	16060	41	4800	500	11300	10	1	8260000	1346	28.04	1.39	12	1.01	581.00	11702.00	17430	20240104	-6.54	8360	20230327	94.86	17430	-6.54	20240104	12570	29.59	20240102	17430	-6.54	20240104	8360	94.86	20230327	7.00	N	045660	500	41 억		364858	N	N	0	N	00	N
48	20240322	100507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16130	-20	5	-0.12	742835620	46505	28.01	16150	16240	15760	20950	11310	16150	15972.09	4.42	0	833	16830	16490	16230	15890	15630	16660	16060	41	4800	500	11300	10	1	8260000	1332	27.76	1.38	12	0.56	581.00	11702.00	17430	20240104	-7.46	8360	20230327	92.94	17430	-7.46	20240104	12570	28.32	20240102	17430	-7.46	20240104	8360	92.94	20230327	7.00	N	045660	500	41 억		364858	N	N	0	N	00	N
49	20240322	090506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16130	-20	5	-0.12	74942380	4634	2.79	16150	16240	16080	20950	11310	16150	16173.83	4.42	0	-1259	16830	16490	16230	15890	15630	16660	16060	41	4800	500	11300	10	1	8260000	1332	27.76	1.38	12	0.06	581.00	11702.00	17430	20240104	-7.46	8360	20230327	92.94	17430	-7.46	20240104	12570	28.32	20240102	17430	-7.46	20240104	8360	92.94	20230327	7.00	N	045660	500	41 억		364858	N	N	0	N	00	N
50	20240321	160506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16150	180	2	1.13	2673953780	164060	75.40	15970	16570	15970	20750	11180	15970	16299.41	4.44	0	-2793	16816	16392	15956	15532	15096	16605	15745	41	4780	500	11170	10	1	8260000	1334	24.88	1.43	12	1.99	649.00	11315.00	17430	20240104	-7.34	8360	20230327	93.18	17430	-7.34	20240104	12570	28.48	20240102	17430	-7.34	20240104	8360	93.18	20230327	7.01	N	045660	500	41 억		366610	N	N	0	N	00	N
51	20240321	150507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16200	230	2	1.44	2495731590	153027	70.33	15970	16570	15970	20750	11180	15970	16309.09	4.44	0	-3622	16816	16392	15956	15532	15096	16605	15745	41	4780	500	11170	10	1	8260000	1338	24.96	1.43	12	1.85	649.00	11315.00	17430	20240104	-7.06	8360	20230327	93.78	17430	-7.06	20240104	12570	28.88	20240102	17430	-7.06	20240104	8360	93.78	20230327	7.01	N	045660	500	41 억		366610	N	N	0	N	00	N
52	20240321	140507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16150	180	2	1.13	2392090130	146610	67.38	15970	16570	15970	20750	11180	15970	16316.01	4.44	0	-3485	16816	16392	15956	15532	15096	16605	15745	41	4780	500	11170	10	1	8260000	1334	24.88	1.43	12	1.77	649.00	11315.00	17430	20240104	-7.34	8360	20230327	93.18	17430	-7.34	20240104	12570	28.48	20240102	17430	-7.34	20240104	8360	93.18	20230327	7.01	N	045660	500	41 억		366610	N	N	0	N	00	N
53	20240321	130502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16240	270	2	1.69	2194090710	134351	61.75	15970	16570	15970	20750	11180	15970	16331.03	4.44	0	-755	16816	16392	15956	15532	15096	16605	15745	41	4780	500	11170	10	1	8260000	1341	25.02	1.44	12	1.63	649.00	11315.00	17430	20240104	-6.83	8360	20230327	94.26	17430	-6.83	20240104	12570	29.20	20240102	17430	-6.83	20240104	8360	94.26	20230327	7.01	N	045660	500	41 억		366610	N	N	0	N	00	N
54	20240321	120507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16180	210	2	1.31	2126861340	130202	59.84	15970	16570	15970	20750	11180	15970	16335.09	4.44	0	174	16816	16392	15956	15532	15096	16605	15745	41	4780	500	11170	10	1	8260000	1336	24.93	1.43	12	1.58	649.00	11315.00	17430	20240104	-7.17	8360	20230327	93.54	17430	-7.17	20240104	12570	28.72	20240102	17430	-7.17	20240104	8360	93.54	20230327	7.01	N	045660	500	41 억		366610	N	N	0	N	00	N
55	20240321	110506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16170	200	2	1.25	1926724630	117828	54.16	15970	16570	15970	20750	11180	15970	16352.01	4.44	0	6275	16816	16392	15956	15532	15096	16605	15745	41	4780	500	11170	10	1	8260000	1336	24.92	1.43	12	1.43	649.00	11315.00	17430	20240104	-7.23	8360	20230327	93.42	17430	-7.23	20240104	12570	28.64	20240102	17430	-7.23	20240104	8360	93.42	20230327	7.01	N	045660	500	41 억		366610	N	N	0	N	00	N
56	20240321	100509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16360	390	2	2.44	1462646020	89491	41.13	15970	16570	15970	20750	11180	15970	16344.06	4.44	0	9794	16816	16392	15956	15532	15096	16605	15745	41	4780	500	11170	10	1	8260000	1351	25.21	1.45	12	1.08	649.00	11315.00	17430	20240104	-6.14	8360	20230327	95.69	17430	-6.14	20240104	12570	30.15	20240102	17430	-6.14	20240104	8360	95.69	20230327	7.01	N	045660	500	41 억		366610	N	N	0	N	00	N
57	20240321	090510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16150	180	2	1.13	179692980	11136	5.12	15970	16250	15970	20750	11180	15970	16136.22	4.44	0	-4829	16816	16392	15956	15532	15096	16605	15745	41	4780	500	11170	10	1	8260000	1334	24.88	1.43	12	0.13	649.00	11315.00	17430	20240104	-7.34	8360	20230327	93.18	17430	-7.34	20240104	12570	28.48	20240102	17430	-7.34	20240104	8360	93.18	20230327	7.01	N	045660	500	41 억		366610	N	N	0	N	00	N
58	20240320	160503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15970	570	2	3.70	3474651890	217290	85.92	15530	16380	15520	20000	10780	15400	15990.85	4.60	0	-14647	16573	15986	15493	14906	14413	15740	14660	41	4600	500	10780	10	1	8260000	1319	24.61	1.41	12	2.63	649.00	11315.00	17430	20240104	-8.38	8320	20230315	91.95	17430	-8.38	20240104	12570	27.05	20240102	17430	-8.38	20240104	8360	91.03	20230327	6.98	N	045660	500	41 억		379570	N	N	0	N	00	N
59	20240320	150504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15860	460	2	2.99	3357067160	209907	83.00	15530	16380	15520	20000	10780	15400	15993.12	4.60	0	-13686	16573	15986	15493	14906	14413	15740	14660	41	4600	500	10780	10	1	8260000	1310	24.44	1.40	12	2.54	649.00	11315.00	17430	20240104	-9.01	8320	20230315	90.62	17430	-9.01	20240104	12570	26.17	20240102	17430	-9.01	20240104	8360	89.71	20230327	6.98	N	045660	500	41 억		379570	N	N	0	N	00	N
60	20240320	140508	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15810	410	2	2.66	3146975500	196606	77.74	15530	16380	15520	20000	10780	15400	16006.51	4.60	0	-12352	16573	15986	15493	14906	14413	15740	14660	41	4600	500	10780	10	1	8260000	1306	24.36	1.40	12	2.38	649.00	11315.00	17430	20240104	-9.29	8320	20230315	90.02	17430	-9.29	20240104	12570	25.78	20240102	17430	-9.29	20240104	8360	89.11	20230327	6.98	N	045660	500	41 억		379570	N	N	0	N	00	N
61	20240320	130510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15790	390	2	2.53	3015657170	188273	74.44	15530	16380	15520	20000	10780	15400	16017.47	4.60	0	-10945	16573	15986	15493	14906	14413	15740	14660	41	4600	500	10780	10	1	8260000	1304	24.33	1.40	12	2.28	649.00	11315.00	17430	20240104	-9.41	8320	20230315	89.78	17430	-9.41	20240104	12570	25.62	20240102	17430	-9.41	20240104	8360	88.88	20230327	6.98	N	045660	500	41 억		379570	N	N	0	N	00	N
62	20240320	120506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15950	550	2	3.57	2662259240	165816	65.56	15530	16380	15520	20000	10780	15400	16055.50	4.60	0	-9402	16573	15986	15493	14906	14413	15740	14660	41	4600	500	10780	10	1	8260000	1317	24.58	1.41	12	2.01	649.00	11315.00	17430	20240104	-8.49	8320	20230315	91.71	17430	-8.49	20240104	12570	26.89	20240102	17430	-8.49	20240104	8360	90.79	20230327	6.98	N	045660	500	41 억		379570	N	N	0	N	00	N
63	20240320	110506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16020	620	2	4.03	2264617000	140847	55.69	15530	16380	15520	20000	10780	15400	16078.56	4.60	0	-6553	16573	15986	15493	14906	14413	15740	14660	41	4600	500	10780	10	1	8260000	1323	24.68	1.42	12	1.71	649.00	11315.00	17430	20240104	-8.09	8320	20230315	92.55	17430	-8.09	20240104	12570	27.45	20240102	17430	-8.09	20240104	8360	91.63	20230327	6.98	N	045660	500	41 억		379570	N	N	0	N	00	N
64	20240320	100503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16360	960	2	6.23	1801744170	112172	44.35	15530	16380	15520	20000	10780	15400	16062.33	4.60	0	-5298	16573	15986	15493	14906	14413	15740	14660	41	4600	500	10780	10	1	8260000	1351	25.21	1.45	12	1.36	649.00	11315.00	17430	20240104	-6.14	8320	20230315	96.63	17430	-6.14	20240104	12570	30.15	20240102	17430	-6.14	20240104	8360	95.69	20230327	6.98	N	045660	500	41 억		379570	N	N	0	N	00	N
65	20240320	090502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15800	400	2	2.60	138954980	8864	3.50	15530	15800	15520	20000	10780	15400	15676.33	4.60	0	2678	16573	15986	15493	14906	14413	15740	14660	41	4600	500	10780	10	1	8260000	1305	24.35	1.40	12	0.11	649.00	11315.00	17430	20240104	-9.35	8320	20230315	89.90	17430	-9.35	20240104	12570	25.70	20240102	17430	-9.35	20240104	8360	89.00	20230327	6.98	N	045660	500	41 억		379570	N	N	0	N	00	N
66	20240319	160457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15400	-550	5	-3.45	3934412540	251848	74.68	16000	16080	15000	20700	11170	15950	15622.52	4.40	0	16765	16856	16402	16036	15582	15216	16630	15810	41	4750	500	11160	10	1	8260000	1272	23.73	1.36	12	3.05	649.00	11315.00	17430	20240104	-11.65	8240	20230314	86.89	17430	-11.65	20240104	12570	22.51	20240102	17430	-11.65	20240104	8360	84.21	20230327	6.80	N	045660	500	41 억		363743	N	N	0	N	00	N
67	20240319	150504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15530	-420	5	-2.63	3713762090	237606	70.46	16000	16080	15000	20700	11170	15950	15629.91	4.40	0	14426	16856	16402	16036	15582	15216	16630	15810	41	4750	500	11160	10	1	8260000	1283	23.93	1.37	12	2.88	649.00	11315.00	17430	20240104	-10.90	8240	20230314	88.47	17430	-10.90	20240104	12570	23.55	20240102	17430	-10.90	20240104	8360	85.77	20230327	6.80	N	045660	500	41 억		363743	N	N	0	N	00	N
68	20240319	140504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15710	-240	5	-1.50	2371047300	150140	44.52	16000	16080	15600	20700	11170	15950	15792.24	4.40	0	7375	16856	16402	16036	15582	15216	16630	15810	41	4750	500	11160	10	1	8260000	1298	24.21	1.39	12	1.82	649.00	11315.00	17430	20240104	-9.87	8240	20230314	90.66	17430	-9.87	20240104	12570	24.98	20240102	17430	-9.87	20240104	8360	87.92	20230327	6.80	N	045660	500	41 억		363743	N	N	0	N	00	N
69	20240319	130437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15890	-60	5	-0.38	2154902170	136427	40.46	16000	16080	15600	20700	11170	15950	15795.27	4.40	0	10373	16856	16402	16036	15582	15216	16630	15810	41	4750	500	11160	10	1	8260000	1313	24.48	1.40	12	1.65	649.00	11315.00	17430	20240104	-8.84	8240	20230314	92.84	17430	-8.84	20240104	12570	26.41	20240102	17430	-8.84	20240104	8360	90.07	20230327	6.80	N	045660	500	41 억		363743	N	N	0	N	00	N
70	20240319	120503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15820	-130	5	-0.82	1617071350	102105	30.28	16000	16080	15600	20700	11170	15950	15837.33	4.40	0	7246	16856	16402	16036	15582	15216	16630	15810	41	4750	500	11160	10	1	8260000	1307	24.38	1.40	12	1.24	649.00	11315.00	17430	20240104	-9.24	8240	20230314	91.99	17430	-9.24	20240104	12570	25.86	20240102	17430	-9.24	20240104	8360	89.23	20230327	6.80	N	045660	500	41 억		363743	N	N	0	N	00	N
71	20240319	110502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15920	-30	5	-0.19	1453732420	91833	27.23	16000	16080	15600	20700	11170	15950	15830.17	4.40	0	10170	16856	16402	16036	15582	15216	16630	15810	41	4750	500	11160	10	1	8260000	1315	24.53	1.41	12	1.11	649.00	11315.00	17430	20240104	-8.66	8240	20230314	93.20	17430	-8.66	20240104	12570	26.65	20240102	17430	-8.66	20240104	8360	90.43	20230327	6.80	N	045660	500	41 억		363743	N	N	0	N	00	N
72	20240319	100503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15830	-120	5	-0.75	1195764180	75641	22.43	16000	16080	15600	20700	11170	15950	15808.40	4.40	0	12686	16856	16402	16036	15582	15216	16630	15810	41	4750	500	11160	10	1	8260000	1308	24.39	1.40	12	0.92	649.00	11315.00	17430	20240104	-9.18	8240	20230314	92.11	17430	-9.18	20240104	12570	25.93	20240102	17430	-9.18	20240104	8360	89.35	20230327	6.80	N	045660	500	41 억		363743	N	N	0	N	00	N
73	20240319	090503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16050	100	2	0.63	258587190	16203	4.80	16000	16080	15750	20700	11170	15950	15959.22	4.40	0	-1953	16856	16402	16036	15582	15216	16630	15810	41	4750	500	11160	10	1	8260000	1326	24.73	1.42	12	0.20	649.00	11315.00	17430	20240104	-7.92	8240	20230314	94.78	17430	-7.92	20240104	12570	27.68	20240102	17430	-7.92	20240104	8360	91.99	20230327	6.80	N	045660	500	41 억		363743	N	N	0	N	00	N
74	20240318	160500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15950	250	2	1.59	5416584260	334415	175.38	15860	16490	15670	20400	10990	15700	16197.83	4.27	0	8303	16260	15980	15520	15240	14780	16120	15380	41	4700	500	10990	10	1	8260000	1317	24.58	1.41	12	4.05	649.00	11315.00	17430	20240104	-8.49	8240	20230314	93.57	17430	-8.49	20240104	12570	26.89	20240102	17430	-8.49	20240104	8360	90.79	20230327	6.58	N	045660	500	41 억		352304	N	N	0	N	00	N
75	20240318	150502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16170	470	2	2.99	4785730370	295096	154.76	15860	16490	15670	20400	10990	15700	16217.54	4.27	0	-2071	16260	15980	15520	15240	14780	16120	15380	41	4700	500	10990	10	1	8260000	1336	24.92	1.43	12	3.57	649.00	11315.00	17430	20240104	-7.23	8240	20230314	96.24	17430	-7.23	20240104	12570	28.64	20240102	17430	-7.23	20240104	8360	93.42	20230327	6.58	N	045660	500	41 억		352304	N	N	0	N	00	N
76	20240318	140500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16270	570	2	3.63	4077336780	251076	131.67	15860	16490	15670	20400	10990	15700	16239.46	4.27	0	-11570	16260	15980	15520	15240	14780	16120	15380	41	4700	500	10990	10	1	8260000	1344	25.07	1.44	12	3.04	649.00	11315.00	17430	20240104	-6.66	8240	20230314	97.45	17430	-6.66	20240104	12570	29.44	20240102	17430	-6.66	20240104	8360	94.62	20230327	6.58	N	045660	500	41 억		352304	N	N	0	N	00	N
77	20240318	130500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16350	650	2	4.14	3880366940	238987	125.33	15860	16490	15670	20400	10990	15700	16236.73	4.27	0	-9941	16260	15980	15520	15240	14780	16120	15380	41	4700	500	10990	10	1	8260000	1351	25.19	1.44	12	2.89	649.00	11315.00	17430	20240104	-6.20	8240	20230314	98.42	17430	-6.20	20240104	12570	30.07	20240102	17430	-6.20	20240104	8360	95.57	20230327	6.58	N	045660	500	41 억		352304	N	N	0	N	00	N
78	20240318	120458	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16400	700	2	4.46	3675552370	226449	118.76	15860	16490	15670	20400	10990	15700	16231.26	4.27	0	-8163	16260	15980	15520	15240	14780	16120	15380	41	4700	500	10990	10	1	8260000	1355	25.27	1.45	12	2.74	649.00	11315.00	17430	20240104	-5.91	8240	20230314	99.03	17430	-5.91	20240104	12570	30.47	20240102	17430	-5.91	20240104	8360	96.17	20230327	6.58	N	045660	500	41 억		352304	N	N	0	N	00	N
79	20240318	110501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16440	740	2	4.71	3369273480	207776	108.96	15860	16490	15670	20400	10990	15700	16215.90	4.27	0	-10040	16260	15980	15520	15240	14780	16120	15380	41	4700	500	10990	10	1	8260000	1358	25.33	1.45	12	2.52	649.00	11315.00	17430	20240104	-5.68	8240	20230314	99.51	17430	-5.68	20240104	12570	30.79	20240102	17430	-5.68	20240104	8360	96.65	20230327	6.58	N	045660	500	41 억		352304	N	N	0	N	00	N
80	20240318	100459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16210	510	2	3.25	2612661930	161474	84.68	15860	16440	15670	20400	10990	15700	16180.08	4.27	0	-9465	16260	15980	15520	15240	14780	16120	15380	41	4700	500	10990	10	1	8260000	1339	24.98	1.43	12	1.95	649.00	11315.00	17430	20240104	-7.00	8240	20230314	96.72	17430	-7.00	20240104	12570	28.96	20240102	17430	-7.00	20240104	8360	93.90	20230327	6.58	N	045660	500	41 억		352304	N	N	0	N	00	N
81	20240318	090458	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15950	250	2	1.59	384839010	24251	12.72	15860	16010	15670	20400	10990	15700	15869.01	4.27	0	2077	16260	15980	15520	15240	14780	16120	15380	41	4700	500	10990	10	1	8260000	1317	24.58	1.41	12	0.29	649.00	11315.00	17430	20240104	-8.49	8240	20230314	93.57	17430	-8.49	20240104	12570	26.89	20240102	17430	-8.49	20240104	8360	90.79	20230327	6.58	N	045660	500	41 억		352304	N	N	0	N	00	N
82	20240315	160454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15700	150	2	0.96	2910231540	187632	29.73	15300	15800	15060	20200	10890	15550	15510.02	4.22	0	3285	16710	16130	15320	14740	13930	16420	15030	41	4650	500	10880	10	1	8260000	1297	24.19	1.39	12	2.27	649.00	11315.00	17430	20240104	-9.93	8240	20230314	90.53	17430	-9.93	20240104	12570	24.90	20240102	17430	-9.93	20240104	8320	88.70	20230315	6.67	N	045660	500	41 억		348580	N	N	0	N	00	N
83	20240315	150431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15670	120	2	0.77	2747940810	177275	28.09	15300	15800	15060	20200	10890	15550	15500.96	4.22	0	5853	16710	16130	15320	14740	13930	16420	15030	41	4650	500	10880	10	1	8260000	1294	24.14	1.38	12	2.15	649.00	11315.00	17430	20240104	-10.10	8240	20230314	90.17	17430	-10.10	20240104	12570	24.66	20240102	17430	-10.10	20240104	8320	88.34	20230315	6.67	N	045660	500	41 억		348580	N	N	0	N	00	N
84	20240315	140429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15630	80	2	0.51	2225639730	144019	22.82	15300	15720	15060	20200	10890	15550	15453.69	4.22	0	2341	16710	16130	15320	14740	13930	16420	15030	41	4650	500	10880	10	1	8260000	1291	24.08	1.38	12	1.74	649.00	11315.00	17430	20240104	-10.33	8240	20230314	89.68	17430	-10.33	20240104	12570	24.34	20240102	17430	-10.33	20240104	8320	87.86	20230315	6.67	N	045660	500	41 억		348580	N	N	0	N	00	N
85	20240315	130457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15570	20	2	0.13	1933812670	125301	19.85	15300	15720	15060	20200	10890	15550	15433.19	4.22	0	-3090	16710	16130	15320	14740	13930	16420	15030	41	4650	500	10880	10	1	8260000	1286	23.99	1.38	12	1.52	649.00	11315.00	17430	20240104	-10.67	8240	20230314	88.96	17430	-10.67	20240104	12570	23.87	20240102	17430	-10.67	20240104	8320	87.14	20230315	6.67	N	045660	500	41 억		348580	N	N	0	N	00	N
86	20240315	120457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15450	-100	5	-0.64	1787552300	115844	18.35	15300	15720	15060	20200	10890	15550	15430.52	4.22	0	-3710	16710	16130	15320	14740	13930	16420	15030	41	4650	500	10880	10	1	8260000	1276	23.81	1.37	12	1.40	649.00	11315.00	17430	20240104	-11.36	8240	20230314	87.50	17430	-11.36	20240104	12570	22.91	20240102	17430	-11.36	20240104	8320	85.70	20230315	6.67	N	045660	500	41 억		348580	N	N	0	N	00	N
87	20240315	110451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15690	140	2	0.90	1548396490	100428	15.91	15300	15720	15060	20200	10890	15550	15417.77	4.22	0	-4426	16710	16130	15320	14740	13930	16420	15030	41	4650	500	10880	10	1	8260000	1296	24.18	1.39	12	1.22	649.00	11315.00	17430	20240104	-9.98	8240	20230314	90.41	17430	-9.98	20240104	12570	24.82	20240102	17430	-9.98	20240104	8320	88.58	20230315	6.67	N	045660	500	41 억		348580	N	N	0	N	00	N
88	20240315	100455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15620	70	2	0.45	1068003710	69665	11.04	15300	15720	15060	20200	10890	15550	15330.06	4.22	0	-9541	16710	16130	15320	14740	13930	16420	15030	41	4650	500	10880	10	1	8260000	1290	24.07	1.38	12	0.84	649.00	11315.00	17430	20240104	-10.38	8240	20230314	89.56	17430	-10.38	20240104	12570	24.26	20240102	17430	-10.38	20240104	8320	87.74	20230315	6.67	N	045660	500	41 억		348580	N	N	0	N	00	N
89	20240315	090457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15170	-380	5	-2.44	238202070	15571	2.47	15300	15420	15170	20200	10890	15550	15295.18	4.22	0	-7537	16710	16130	15320	14740	13930	16420	15030	41	4650	500	10880	10	1	8260000	1253	23.37	1.34	12	0.19	649.00	11315.00	17430	20240104	-12.97	8240	20230314	84.10	17430	-12.97	20240104	12570	20.68	20240102	17430	-12.97	20240104	8320	82.33	20230315	6.67	N	045660	500	41 억		348580	N	N	0	N	00	N
90	20240314	160451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15550	1070	2	7.39	9658103850	627081	294.20	14510	15900	14510	18820	10140	14480	15401.61	4.32	0	-4089	15393	14936	14383	13926	13373	15165	14155	41	4340	500	10130	10	1	8260000	1284	23.96	1.37	12	7.59	649.00	11315.00	17430	20240104	-10.79	8240	20230314	88.71	17430	-10.79	20240104	12570	23.71	20240102	17430	-10.79	20240104	8240	88.71	20230314	6.57	N	045660	500	41 억		357144	N	N	0	N	00	N
91	20240314	150452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15320	840	2	5.80	9300970630	603996	283.37	14510	15900	14510	18820	10140	14480	15399.06	4.32	0	-3651	15393	14936	14383	13926	13373	15165	14155	41	4340	500	10130	10	1	8260000	1265	23.61	1.35	12	7.31	649.00	11315.00	17430	20240104	-12.11	8240	20230314	85.92	17430	-12.11	20240104	12570	21.88	20240102	17430	-12.11	20240104	8240	85.92	20230314	6.57	N	045660	500	41 억		357144	N	N	0	N	00	N
92	20240314	140452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15560	1080	2	7.46	8687019930	564177	264.69	14510	15900	14510	18820	10140	14480	15397.69	4.32	0	-4477	15393	14936	14383	13926	13373	15165	14155	41	4340	500	10130	10	1	8260000	1285	23.98	1.38	12	6.83	649.00	11315.00	17430	20240104	-10.73	8240	20230314	88.83	17430	-10.73	20240104	12570	23.79	20240102	17430	-10.73	20240104	8240	88.83	20230314	6.57	N	045660	500	41 억		357144	N	N	0	N	00	N
93	20240314	130449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15560	1080	2	7.46	5813802770	380262	178.40	14510	15850	14510	18820	10140	14480	15288.94	4.32	0	-3839	15393	14936	14383	13926	13373	15165	14155	41	4340	500	10130	10	1	8260000	1285	23.98	1.38	12	4.60	649.00	11315.00	17430	20240104	-10.73	8240	20230314	88.83	17430	-10.73	20240104	12570	23.79	20240102	17430	-10.73	20240104	8240	88.83	20230314	6.57	N	045660	500	41 억		357144	N	N	0	N	00	N
94	20240314	120453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14970	490	2	3.38	2113461710	141495	66.38	14510	15190	14510	18820	10140	14480	14936.65	4.32	0	-7089	15393	14936	14383	13926	13373	15165	14155	41	4340	500	10130	10	1	8260000	1237	23.07	1.32	12	1.71	649.00	11315.00	17430	20240104	-14.11	8240	20230314	81.67	17430	-14.11	20240104	12570	19.09	20240102	17430	-14.11	20240104	8240	81.67	20230314	6.57	N	045660	500	41 억		357144	N	N	0	N	00	N
95	20240314	110450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15080	600	2	4.14	1906514640	127702	59.91	14510	15190	14510	18820	10140	14480	14929.40	4.32	0	-6015	15393	14936	14383	13926	13373	15165	14155	41	4340	500	10130	10	1	8260000	1246	23.24	1.33	12	1.55	649.00	11315.00	17430	20240104	-13.48	8240	20230314	83.01	17430	-13.48	20240104	12570	19.97	20240102	17430	-13.48	20240104	8240	83.01	20230314	6.57	N	045660	500	41 억		357144	N	N	0	N	00	N
96	20240314	100454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15060	580	2	4.01	1459049510	97900	45.93	14510	15190	14510	18820	10140	14480	14903.47	4.32	0	-369	15393	14936	14383	13926	13373	15165	14155	41	4340	500	10130	10	1	8260000	1244	23.20	1.33	12	1.19	649.00	11315.00	17430	20240104	-13.60	8240	20230314	82.77	17430	-13.60	20240104	12570	19.81	20240102	17430	-13.60	20240104	8240	82.77	20230314	6.57	N	045660	500	41 억		357144	N	N	0	N	00	N
97	20240314	090453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14720	240	2	1.66	68197000	4663	2.19	14510	14720	14510	18820	10140	14480	14625.13	4.32	0	1151	15393	14936	14383	13926	13373	15165	14155	41	4340	500	10130	10	1	8260000	1216	22.68	1.30	12	0.06	649.00	11315.00	17430	20240104	-15.55	8240	20230314	78.64	17430	-15.55	20240104	12570	17.10	20240102	17430	-15.55	20240104	8240	78.64	20230314	6.57	N	045660	500	41 억		357144	N	N	0	N	00	N
98	20240313	160447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14480	560	2	4.02	3077086180	212419	141.07	13950	14840	13830	18090	9750	13920	14485.93	3.96	0	30396	14633	14276	14053	13696	13473	14165	13585	41	4170	500	9740	10	1	8260000	1196	22.31	1.28	12	2.57	649.00	11315.00	17430	20240104	-16.92	8240	20230314	75.73	17430	-16.92	20240104	12570	15.19	20240102	17430	-16.92	20240104	8240	75.73	20230314	6.57	N	045660	500	41 억		327406	N	N	0	N	00	N
99	20240313	150446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14530	610	2	4.38	2996838720	206882	137.39	13950	14840	13830	18090	9750	13920	14485.74	3.96	0	30562	14633	14276	14053	13696	13473	14165	13585	41	4170	500	9740	10	1	8260000	1200	22.39	1.28	12	2.50	649.00	11315.00	17430	20240104	-16.64	8240	20230314	76.33	17430	-16.64	20240104	12570	15.59	20240102	17430	-16.64	20240104	8240	76.33	20230314	6.57	N	045660	500	41 억		327406	N	N	0	N	00	N
100	20240313	140451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14490	570	2	4.09	2789757900	192652	127.94	13950	14840	13830	18090	9750	13920	14480.81	3.96	0	30615	14633	14276	14053	13696	13473	14165	13585	41	4170	500	9740	10	1	8260000	1197	22.33	1.28	12	2.33	649.00	11315.00	17430	20240104	-16.87	8240	20230314	75.85	17430	-16.87	20240104	12570	15.27	20240102	17430	-16.87	20240104	8240	75.85	20230314	6.57	N	045660	500	41 억		327406	N	N	0	N	00	N
101	20240313	130453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14670	750	2	5.39	2582277210	178397	118.47	13950	14840	13830	18090	9750	13920	14474.89	3.96	0	31914	14633	14276	14053	13696	13473	14165	13585	41	4170	500	9740	10	1	8260000	1212	22.60	1.30	12	2.16	649.00	11315.00	17430	20240104	-15.83	8240	20230314	78.03	17430	-15.83	20240104	12570	16.71	20240102	17430	-15.83	20240104	8240	78.03	20230314	6.57	N	045660	500	41 억		327406	N	N	0	N	00	N
102	20240313	120449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14600	680	2	4.89	2128206990	147475	97.94	13950	14830	13830	18090	9750	13920	14430.97	3.96	0	31672	14633	14276	14053	13696	13473	14165	13585	41	4170	500	9740	10	1	8260000	1206	22.50	1.29	12	1.79	649.00	11315.00	17430	20240104	-16.24	8240	20230314	77.18	17430	-16.24	20240104	12570	16.15	20240102	17430	-16.24	20240104	8240	77.18	20230314	6.57	N	045660	500	41 억		327406	N	N	0	N	00	N
103	20240313	110447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14470	550	2	3.95	1191823610	83488	55.44	13950	14540	13830	18090	9750	13920	14275.39	3.96	0	24495	14633	14276	14053	13696	13473	14165	13585	41	4170	500	9740	10	1	8260000	1195	22.30	1.28	12	1.01	649.00	11315.00	17430	20240104	-16.98	8240	20230314	75.61	17430	-16.98	20240104	12570	15.12	20240102	17430	-16.98	20240104	8240	75.61	20230314	6.57	N	045660	500	41 억		327406	N	N	0	N	00	N
104	20240313	100446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	250	2	1.80	297998380	21319	14.16	13950	14210	13830	18090	9750	13920	13978.07	3.96	0	115	14633	14276	14053	13696	13473	14165	13585	41	4170	500	9740	10	1	8260000	1170	21.83	1.25	12	0.26	649.00	11315.00	17430	20240104	-18.70	8240	20230314	71.97	17430	-18.70	20240104	12570	12.73	20240102	17430	-18.70	20240104	8240	71.97	20230314	6.57	N	045660	500	41 억		327406	N	N	0	N	00	N
105	20240313	090448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13930	10	2	0.07	26604190	1910	1.27	13950	14070	13910	18090	9750	13920	13928.90	3.96	0	-1640	14633	14276	14053	13696	13473	14165	13585	41	4170	500	9740	10	1	8260000	1151	21.46	1.23	12	0.02	649.00	11315.00	17430	20240104	-20.08	8240	20230314	69.05	17430	-20.08	20240104	12570	10.82	20240102	17430	-20.08	20240104	8240	69.05	20230314	6.57	N	045660	500	41 억		327406	N	N	0	N	00	N
106	20240312	160442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13920	-260	5	-1.83	2118572760	149586	232.18	14100	14410	13830	18430	9930	14180	14163.29	4.29	0	-27028	14486	14332	14196	14042	13906	14265	13975	41	4250	500	9920	10	1	8260000	1150	21.45	1.23	12	1.81	649.00	11315.00	17430	20240104	-20.14	8240	20230314	68.93	17430	-20.14	20240104	12570	10.74	20240102	17430	-20.14	20240104	8240	68.93	20230314	6.55	N	045660	500	41 억		354610	N	N	0	N	00	N
107	20240312	150441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13930	-250	5	-1.76	1963953250	138487	214.95	14100	14410	13830	18430	9930	14180	14181.50	4.29	0	-26662	14486	14332	14196	14042	13906	14265	13975	41	4250	500	9920	10	1	8260000	1151	21.46	1.23	12	1.68	649.00	11315.00	17430	20240104	-20.08	8240	20230314	69.05	17430	-20.08	20240104	12570	10.82	20240102	17430	-20.08	20240104	8240	69.05	20230314	6.55	N	045660	500	41 억		354610	N	N	0	N	00	N
108	20240312	140438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13910	-270	5	-1.90	1820937890	128227	199.03	14100	14410	13830	18430	9930	14180	14200.89	4.29	0	-25022	14486	14332	14196	14042	13906	14265	13975	41	4250	500	9920	10	1	8260000	1149	21.43	1.23	12	1.55	649.00	11315.00	17430	20240104	-20.20	8240	20230314	68.81	17430	-20.20	20240104	12570	10.66	20240102	17430	-20.20	20240104	8240	68.81	20230314	6.55	N	045660	500	41 억		354610	N	N	0	N	00	N
109	20240312	130426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14240	60	2	0.42	1240648970	86886	134.86	14100	14410	14100	18430	9930	14180	14279.04	4.29	0	-686	14486	14332	14196	14042	13906	14265	13975	41	4250	500	9920	10	1	8260000	1176	21.94	1.26	12	1.05	649.00	11315.00	17430	20240104	-18.30	8240	20230314	72.82	17430	-18.30	20240104	12570	13.29	20240102	17430	-18.30	20240104	8240	72.82	20230314	6.55	N	045660	500	41 억		354610	N	N	0	N	00	N
110	20240312	120445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14210	30	2	0.21	1156156490	80960	125.66	14100	14410	14100	18430	9930	14180	14280.59	4.29	0	1696	14486	14332	14196	14042	13906	14265	13975	41	4250	500	9920	10	1	8260000	1174	21.90	1.26	12	0.98	649.00	11315.00	17430	20240104	-18.47	8240	20230314	72.45	17430	-18.47	20240104	12570	13.05	20240102	17430	-18.47	20240104	8240	72.45	20230314	6.55	N	045660	500	41 억		354610	N	N	0	N	00	N
111	20240312	110444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14240	60	2	0.42	845807880	59143	91.80	14100	14410	14100	18430	9930	14180	14301.06	4.29	0	10275	14486	14332	14196	14042	13906	14265	13975	41	4250	500	9920	10	1	8260000	1176	21.94	1.26	12	0.72	649.00	11315.00	17430	20240104	-18.30	8240	20230314	72.82	17430	-18.30	20240104	12570	13.29	20240102	17430	-18.30	20240104	8240	72.82	20230314	6.55	N	045660	500	41 억		354610	N	N	0	N	00	N
112	20240312	100442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14270	90	2	0.63	389523290	27288	42.35	14100	14370	14100	18430	9930	14180	14274.53	4.29	0	4407	14486	14332	14196	14042	13906	14265	13975	41	4250	500	9920	10	1	8260000	1179	21.99	1.26	12	0.33	649.00	11315.00	17430	20240104	-18.13	8240	20230314	73.18	17430	-18.13	20240104	12570	13.52	20240102	17430	-18.13	20240104	8240	73.18	20230314	6.55	N	045660	500	41 억		354610	N	N	0	N	00	N
113	20240312	090442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14260	80	2	0.56	14356690	1017	1.58	14100	14280	14100	18430	9930	14180	14116.71	4.29	0	354	14486	14332	14196	14042	13906	14265	13975	41	4250	500	9920	10	1	8260000	1178	21.97	1.26	12	0.01	649.00	11315.00	17430	20240104	-18.19	8240	20230314	73.06	17430	-18.19	20240104	12570	13.44	20240102	17430	-18.19	20240104	8240	73.06	20230314	6.55	N	045660	500	41 억		354610	N	N	0	N	00	N
114	20240311	160441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14180	30	2	0.21	908897000	64141	86.48	14300	14350	14060	18390	9910	14150	14170.30	4.34	0	-4028	14590	14370	14140	13920	13690	14255	13805	41	4240	500	9900	10	1	8260000	1171	21.85	1.25	12	0.78	649.00	11315.00	17430	20240104	-18.65	8240	20230314	72.09	17430	-18.65	20240104	12570	12.81	20240102	17430	-18.65	20240104	8240	72.09	20230314	6.50	N	045660	500	41 억		358638	N	N	0	N	00	N
115	20240311	150441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14150	0	3	0.00	885657920	62502	84.27	14300	14350	14060	18390	9910	14150	14170.07	4.34	0	-4255	14590	14370	14140	13920	13690	14255	13805	41	4240	500	9900	10	1	8260000	1169	21.80	1.25	12	0.76	649.00	11315.00	17430	20240104	-18.82	8240	20230314	71.72	17430	-18.82	20240104	12570	12.57	20240102	17430	-18.82	20240104	8240	71.72	20230314	6.50	N	045660	500	41 억		358638	N	N	0	N	00	N
116	20240311	140439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14150	0	3	0.00	805842380	56862	76.67	14300	14350	14060	18390	9910	14150	14171.90	4.34	0	-5354	14590	14370	14140	13920	13690	14255	13805	41	4240	500	9900	10	1	8260000	1169	21.80	1.25	12	0.69	649.00	11315.00	17430	20240104	-18.82	8240	20230314	71.72	17430	-18.82	20240104	12570	12.57	20240102	17430	-18.82	20240104	8240	71.72	20230314	6.50	N	045660	500	41 억		358638	N	N	0	N	00	N
117	20240311	130442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14110	-40	5	-0.28	761056380	53703	72.41	14300	14350	14060	18390	9910	14150	14171.58	4.34	0	-5667	14590	14370	14140	13920	13690	14255	13805	41	4240	500	9900	10	1	8260000	1165	21.74	1.25	12	0.65	649.00	11315.00	17430	20240104	-19.05	8240	20230314	71.24	17430	-19.05	20240104	12570	12.25	20240102	17430	-19.05	20240104	8240	71.24	20230314	6.50	N	045660	500	41 억		358638	N	N	0	N	00	N
118	20240311	120443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14070	-80	5	-0.57	613647590	43238	58.30	14300	14350	14060	18390	9910	14150	14192.32	4.34	0	-8683	14590	14370	14140	13920	13690	14255	13805	41	4240	500	9900	10	1	8260000	1162	21.68	1.24	12	0.52	649.00	11315.00	17430	20240104	-19.28	8240	20230314	70.75	17430	-19.28	20240104	12570	11.93	20240102	17430	-19.28	20240104	8240	70.75	20230314	6.50	N	045660	500	41 억		358638	N	N	0	N	00	N
119	20240311	110437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14120	-30	5	-0.21	526193770	37040	49.94	14300	14350	14060	18390	9910	14150	14206.10	4.34	0	-8243	14590	14370	14140	13920	13690	14255	13805	41	4240	500	9900	10	1	8260000	1166	21.76	1.25	12	0.45	649.00	11315.00	17430	20240104	-18.99	8240	20230314	71.36	17430	-18.99	20240104	12570	12.33	20240102	17430	-18.99	20240104	8240	71.36	20230314	6.50	N	045660	500	41 억		358638	N	N	0	N	00	N
120	20240311	100433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14220	70	2	0.49	391201600	27481	37.05	14300	14350	14100	18390	9910	14150	14235.35	4.34	0	-5019	14590	14370	14140	13920	13690	14255	13805	41	4240	500	9900	10	1	8260000	1175	21.91	1.26	12	0.33	649.00	11315.00	17430	20240104	-18.42	8240	20230314	72.57	17430	-18.42	20240104	12570	13.13	20240102	17430	-18.42	20240104	8240	72.57	20230314	6.50	N	045660	500	41 억		358638	N	N	0	N	00	N
121	20240311	090435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14100	-50	5	-0.35	109506960	7712	10.40	14300	14300	14100	18390	9910	14150	14199.55	4.34	0	-3658	14590	14370	14140	13920	13690	14255	13805	41	4240	500	9900	10	1	8260000	1165	21.73	1.25	12	0.09	649.00	11315.00	17430	20240104	-19.10	8240	20230314	71.12	17430	-19.10	20240104	12570	12.17	20240102	17430	-19.10	20240104	8240	71.12	20230314	6.50	N	045660	500	41 억		358638	N	N	0	N	00	N
122	20240308	160439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14150	-190	5	-1.32	1038981160	73544	94.51	14280	14360	13910	18640	10040	14340	14127.00	4.45	0	-8995	14706	14522	14336	14152	13966	14430	14060	41	4300	500	10030	10	1	8260000	1169	21.80	1.25	12	0.89	649.00	11315.00	17430	20240104	-18.82	8240	20230314	71.72	17430	-18.82	20240104	12570	12.57	20240102	17430	-18.82	20240104	8240	71.72	20230314	6.46	N	045660	500	41 억		367708	N	N	0	N	00	N
123	20240308	150438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14160	-180	5	-1.26	993949880	70363	90.42	14280	14360	13910	18640	10040	14340	14125.69	4.45	0	-8133	14706	14522	14336	14152	13966	14430	14060	41	4300	500	10030	10	1	8260000	1170	21.82	1.25	12	0.85	649.00	11315.00	17430	20240104	-18.76	8240	20230314	71.84	17430	-18.76	20240104	12570	12.65	20240102	17430	-18.76	20240104	8240	71.84	20230314	6.46	N	045660	500	41 억		367708	N	N	0	N	00	N
124	20240308	140436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14170	-170	5	-1.19	923140060	65368	84.00	14280	14360	13910	18640	10040	14340	14121.82	4.45	0	-6833	14706	14522	14336	14152	13966	14430	14060	41	4300	500	10030	10	1	8260000	1170	21.83	1.25	12	0.79	649.00	11315.00	17430	20240104	-18.70	8240	20230314	71.97	17430	-18.70	20240104	12570	12.73	20240102	17430	-18.70	20240104	8240	71.97	20230314	6.46	N	045660	500	41 억		367708	N	N	0	N	00	N
125	20240308	130436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	-140	5	-0.98	734813110	52143	67.01	14280	14360	13910	18640	10040	14340	14091.73	4.45	0	-9670	14706	14522	14336	14152	13966	14430	14060	41	4300	500	10030	10	1	8260000	1173	21.88	1.25	12	0.63	649.00	11315.00	17430	20240104	-18.53	8240	20230314	72.33	17430	-18.53	20240104	12570	12.97	20240102	17430	-18.53	20240104	8240	72.33	20230314	6.46	N	045660	500	41 억		367708	N	N	0	N	00	N
126	20240308	120437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	-280	5	-1.95	635442590	45106	57.96	14280	14360	13910	18640	10040	14340	14087.13	4.45	0	-7764	14706	14522	14336	14152	13966	14430	14060	41	4300	500	10030	10	1	8260000	1161	21.66	1.24	12	0.55	649.00	11315.00	17430	20240104	-19.33	8240	20230314	70.63	17430	-19.33	20240104	12570	11.85	20240102	17430	-19.33	20240104	8240	70.63	20230314	6.46	N	045660	500	41 억		367708	N	N	0	N	00	N
127	20240308	110436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14140	-200	5	-1.39	529833330	37623	48.35	14280	14360	13910	18640	10040	14340	14081.92	4.45	0	-6793	14706	14522	14336	14152	13966	14430	14060	41	4300	500	10030	10	1	8260000	1168	21.79	1.25	12	0.46	649.00	11315.00	17430	20240104	-18.88	8240	20230314	71.60	17430	-18.88	20240104	12570	12.49	20240102	17430	-18.88	20240104	8240	71.60	20230314	6.46	N	045660	500	41 억		367708	N	N	0	N	00	N
128	20240308	100432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14130	-210	5	-1.46	432894280	30751	39.52	14280	14360	13910	18640	10040	14340	14076.44	4.45	0	-5338	14706	14522	14336	14152	13966	14430	14060	41	4300	500	10030	10	1	8260000	1167	21.77	1.25	12	0.37	649.00	11315.00	17430	20240104	-18.93	8240	20230314	71.48	17430	-18.93	20240104	12570	12.41	20240102	17430	-18.93	20240104	8240	71.48	20230314	6.46	N	045660	500	41 억		367708	N	N	0	N	00	N
129	20240308	090433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14350	10	2	0.07	50848910	3552	4.56	14280	14360	14280	18640	10040	14340	14314.77	4.45	0	1016	14706	14522	14336	14152	13966	14430	14060	41	4300	500	10030	10	1	8260000	1185	22.11	1.27	12	0.04	649.00	11315.00	17430	20240104	-17.67	8240	20230314	74.15	17430	-17.67	20240104	12570	14.16	20240102	17430	-17.67	20240104	8240	74.15	20230314	6.46	N	045660	500	41 억		367708	N	N	0	N	00	N
130	20240307	160434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14340	-30	5	-0.21	1108514910	77615	62.62	14490	14520	14150	18680	10060	14370	14282.01	4.66	0	-17332	15043	14706	14283	13946	13523	14875	14115	41	4310	500	10050	10	1	8260000	1184	22.10	1.27	12	0.94	649.00	11315.00	17430	20240104	-17.73	8240	20230314	74.03	17430	-17.73	20240104	12570	14.08	20240102	17430	-17.73	20240104	8240	74.03	20230314	6.44	N	045660	500	41 억		384737	N	N	0	N	00	N
131	20240307	150416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14290	-80	5	-0.56	1053747770	73792	59.54	14490	14520	14150	18680	10060	14370	14279.97	4.66	0	-16330	15043	14706	14283	13946	13523	14875	14115	41	4310	500	10050	10	1	8260000	1180	22.02	1.26	12	0.89	649.00	11315.00	17430	20240104	-18.01	8240	20230314	73.42	17430	-18.01	20240104	12570	13.68	20240102	17430	-18.01	20240104	8240	73.42	20230314	6.44	N	045660	500	41 억		384737	N	N	0	N	00	N
132	20240307	140427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14290	-80	5	-0.56	986681310	69086	55.74	14490	14520	14150	18680	10060	14370	14281.93	4.66	0	-15619	15043	14706	14283	13946	13523	14875	14115	41	4310	500	10050	10	1	8260000	1180	22.02	1.26	12	0.84	649.00	11315.00	17430	20240104	-18.01	8240	20230314	73.42	17430	-18.01	20240104	12570	13.68	20240102	17430	-18.01	20240104	8240	73.42	20230314	6.44	N	045660	500	41 억		384737	N	N	0	N	00	N
133	20240307	130430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	-70	5	-0.49	855977340	59929	48.35	14490	14520	14150	18680	10060	14370	14283.19	4.66	0	-15838	15043	14706	14283	13946	13523	14875	14115	41	4310	500	10050	10	1	8260000	1181	22.03	1.26	12	0.73	649.00	11315.00	17430	20240104	-17.96	8240	20230314	73.54	17430	-17.96	20240104	12570	13.76	20240102	17430	-17.96	20240104	8240	73.54	20230314	6.44	N	045660	500	41 억		384737	N	N	0	N	00	N
134	20240307	120432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14260	-110	5	-0.77	695948010	48701	39.29	14490	14520	14150	18680	10060	14370	14290.22	4.66	0	-16705	15043	14706	14283	13946	13523	14875	14115	41	4310	500	10050	10	1	8260000	1178	21.97	1.26	12	0.59	649.00	11315.00	17430	20240104	-18.19	8240	20230314	73.06	17430	-18.19	20240104	12570	13.44	20240102	17430	-18.19	20240104	8240	73.06	20230314	6.44	N	045660	500	41 억		384737	N	N	0	N	00	N
135	20240307	110434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14370	0	3	0.00	616387980	43153	34.82	14490	14520	14150	18680	10060	14370	14283.78	4.66	0	-16827	15043	14706	14283	13946	13523	14875	14115	41	4310	500	10050	10	1	8260000	1187	22.14	1.27	12	0.52	649.00	11315.00	17430	20240104	-17.56	8240	20230314	74.39	17430	-17.56	20240104	12570	14.32	20240102	17430	-17.56	20240104	8240	74.39	20230314	6.44	N	045660	500	41 억		384737	N	N	0	N	00	N
136	20240307	100432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14270	-100	5	-0.70	394854720	27608	22.28	14490	14520	14150	18680	10060	14370	14302.18	4.66	0	-12656	15043	14706	14283	13946	13523	14875	14115	41	4310	500	10050	10	1	8260000	1179	21.99	1.26	12	0.33	649.00	11315.00	17430	20240104	-18.13	8240	20230314	73.18	17430	-18.13	20240104	12570	13.52	20240102	17430	-18.13	20240104	8240	73.18	20230314	6.44	N	045660	500	41 억		384737	N	N	0	N	00	N
137	20240307	090431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14310	-60	5	-0.42	117810450	8164	6.59	14490	14520	14310	18680	10060	14370	14430.48	4.66	0	-4272	15043	14706	14283	13946	13523	14875	14115	41	4310	500	10050	10	1	8260000	1182	22.05	1.26	12	0.10	649.00	11315.00	17430	20240104	-17.90	8240	20230314	73.67	17430	-17.90	20240104	12570	13.84	20240102	17430	-17.90	20240104	8240	73.67	20230314	6.44	N	045660	500	41 억		384737	N	N	0	N	00	N
138	20240306	160432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14370	420	2	3.01	1767451200	123873	143.72	13990	14620	13860	18130	9770	13950	14268.07	4.48	0	12589	14396	14172	14046	13822	13696	14110	13760	41	4180	500	9760	10	1	8260000	1187	22.14	1.27	12	1.50	649.00	11315.00	17430	20240104	-17.56	8240	20230314	74.39	17430	-17.56	20240104	12570	14.32	20240102	17430	-17.56	20240104	8240	74.39	20230314	6.39	N	045660	500	41 억		370060	N	N	0	N	00	N
139	20240306	150430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14390	440	2	3.15	1655955570	116102	134.70	13990	14620	13860	18130	9770	13950	14262.94	4.48	0	12846	14396	14172	14046	13822	13696	14110	13760	41	4180	500	9760	10	1	8260000	1189	22.17	1.27	12	1.41	649.00	11315.00	17430	20240104	-17.44	8240	20230314	74.64	17430	-17.44	20240104	12570	14.48	20240102	17430	-17.44	20240104	8240	74.64	20230314	6.39	N	045660	500	41 억		370060	N	N	0	N	00	N
140	20240306	140430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14330	380	2	2.72	1244241160	87633	101.67	13990	14470	13860	18130	9770	13950	14198.32	4.48	0	14750	14396	14172	14046	13822	13696	14110	13760	41	4180	500	9760	10	1	8260000	1184	22.08	1.27	12	1.06	649.00	11315.00	17430	20240104	-17.79	8240	20230314	73.91	17430	-17.79	20240104	12570	14.00	20240102	17430	-17.79	20240104	8240	73.91	20230314	6.39	N	045660	500	41 억		370060	N	N	0	N	00	N
141	20240306	130432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14420	470	2	3.37	1038552090	73283	85.02	13990	14470	13860	18130	9770	13950	14171.80	4.48	0	15778	14396	14172	14046	13822	13696	14110	13760	41	4180	500	9760	10	1	8260000	1191	22.22	1.27	12	0.89	649.00	11315.00	17430	20240104	-17.27	8240	20230314	75.00	17430	-17.27	20240104	12570	14.72	20240102	17430	-17.27	20240104	8240	75.00	20230314	6.39	N	045660	500	41 억		370060	N	N	0	N	00	N
142	20240306	120431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14110	160	2	1.15	553381790	39355	45.66	13990	14220	13860	18130	9770	13950	14061.28	4.48	0	9095	14396	14172	14046	13822	13696	14110	13760	41	4180	500	9760	10	1	8260000	1165	21.74	1.25	12	0.48	649.00	11315.00	17430	20240104	-19.05	8240	20230314	71.24	17430	-19.05	20240104	12570	12.25	20240102	17430	-19.05	20240104	8240	71.24	20230314	6.39	N	045660	500	41 억		370060	N	N	0	N	00	N
143	20240306	110430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14150	200	2	1.43	403707670	28759	33.37	13990	14220	13860	18130	9770	13950	14037.61	4.48	0	6470	14396	14172	14046	13822	13696	14110	13760	41	4180	500	9760	10	1	8260000	1169	21.80	1.25	12	0.35	649.00	11315.00	17430	20240104	-18.82	8240	20230314	71.72	17430	-18.82	20240104	12570	12.57	20240102	17430	-18.82	20240104	8240	71.72	20230314	6.39	N	045660	500	41 억		370060	N	N	0	N	00	N
144	20240306	100423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	50	2	0.36	238211570	17022	19.75	13990	14130	13860	18130	9770	13950	13994.33	4.48	0	2417	14396	14172	14046	13822	13696	14110	13760	41	4180	500	9760	10	1	8260000	1156	21.57	1.24	12	0.21	649.00	11315.00	17430	20240104	-19.68	8240	20230314	69.90	17430	-19.68	20240104	12570	11.38	20240102	17430	-19.68	20240104	8240	69.90	20230314	6.39	N	045660	500	41 억		370060	N	N	0	N	00	N
145	20240306	090430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13950	0	3	0.00	45295090	3252	3.77	13990	13990	13890	18130	9770	13950	13928.38	4.48	0	-2973	14396	14172	14046	13822	13696	14110	13760	41	4180	500	9760	10	1	8260000	1152	21.49	1.23	12	0.04	649.00	11315.00	17430	20240104	-19.97	8240	20230314	69.30	17430	-19.97	20240104	12570	10.98	20240102	17430	-19.97	20240104	8240	69.30	20230314	6.39	N	045660	500	41 억		370060	N	N	0	N	00	N
146	20240305	160427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13950	-140	5	-0.99	1204855520	85783	88.45	14050	14270	13920	18310	9870	14090	14045.47	4.56	0	-6748	14476	14282	14016	13822	13556	14380	13920	41	4220	500	9860	10	1	8260000	1152	21.49	1.23	12	1.04	649.00	11315.00	17430	20240104	-19.97	8240	20230314	69.30	17430	-19.97	20240104	12570	10.98	20240102	17430	-19.97	20240104	8240	69.30	20230314	6.44	N	045660	500	41 억		376808	N	N	0	N	00	N
147	20240305	150428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	-90	5	-0.64	1142088920	81287	83.82	14050	14270	13920	18310	9870	14090	14050.08	4.56	0	-6037	14476	14282	14016	13822	13556	14380	13920	41	4220	500	9860	10	1	8260000	1156	21.57	1.24	12	0.98	649.00	11315.00	17430	20240104	-19.68	8240	20230314	69.90	17430	-19.68	20240104	12570	11.38	20240102	17430	-19.68	20240104	8240	69.90	20230314	6.44	N	045660	500	41 억		376808	N	N	0	N	00	N
148	20240305	140422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13980	-110	5	-0.78	1053858320	74981	77.32	14050	14270	13920	18310	9870	14090	14055.00	4.56	0	-3936	14476	14282	14016	13822	13556	14380	13920	41	4220	500	9860	10	1	8260000	1155	21.54	1.24	12	0.91	649.00	11315.00	17430	20240104	-19.79	8240	20230314	69.66	17430	-19.79	20240104	12570	11.22	20240102	17430	-19.79	20240104	8240	69.66	20230314	6.44	N	045660	500	41 억		376808	N	N	0	N	00	N
149	20240305	130426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	-90	5	-0.64	999621500	71104	73.32	14050	14270	13920	18310	9870	14090	14058.58	4.56	0	-3328	14476	14282	14016	13822	13556	14380	13920	41	4220	500	9860	10	1	8260000	1156	21.57	1.24	12	0.86	649.00	11315.00	17430	20240104	-19.68	8240	20230314	69.90	17430	-19.68	20240104	12570	11.38	20240102	17430	-19.68	20240104	8240	69.90	20230314	6.44	N	045660	500	41 억		376808	N	N	0	N	00	N
150	20240305	120424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	-90	5	-0.64	940200320	66857	68.94	14050	14270	13920	18310	9870	14090	14062.86	4.56	0	-2589	14476	14282	14016	13822	13556	14380	13920	41	4220	500	9860	10	1	8260000	1156	21.57	1.24	12	0.81	649.00	11315.00	17430	20240104	-19.68	8240	20230314	69.90	17430	-19.68	20240104	12570	11.38	20240102	17430	-19.68	20240104	8240	69.90	20230314	6.44	N	045660	500	41 억		376808	N	N	0	N	00	N
151	20240305	110426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14160	70	2	0.50	828404500	58903	60.74	14050	14270	13920	18310	9870	14090	14063.88	4.56	0	1360	14476	14282	14016	13822	13556	14380	13920	41	4220	500	9860	10	1	8260000	1170	21.82	1.25	12	0.71	649.00	11315.00	17430	20240104	-18.76	8240	20230314	71.84	17430	-18.76	20240104	12570	12.65	20240102	17430	-18.76	20240104	8240	71.84	20230314	6.44	N	045660	500	41 억		376808	N	N	0	N	00	N
152	20240305	100422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14020	-70	5	-0.50	626033890	44457	45.84	14050	14270	13950	18310	9870	14090	14081.78	4.56	0	6206	14476	14282	14016	13822	13556	14380	13920	41	4220	500	9860	10	1	8260000	1158	21.60	1.24	12	0.54	649.00	11315.00	17430	20240104	-19.56	8240	20230314	70.15	17430	-19.56	20240104	12570	11.54	20240102	17430	-19.56	20240104	8240	70.15	20230314	6.44	N	045660	500	41 억		376808	N	N	0	N	00	N
153	20240305	090424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	110	2	0.78	84328710	5958	6.14	14050	14270	14050	18310	9870	14090	14153.86	4.56	0	2587	14476	14282	14016	13822	13556	14380	13920	41	4220	500	9860	10	1	8260000	1173	21.88	1.25	12	0.07	649.00	11315.00	17430	20240104	-18.53	8240	20230314	72.33	17430	-18.53	20240104	12570	12.97	20240102	17430	-18.53	20240104	8240	72.33	20230314	6.44	N	045660	500	41 억		376808	N	N	0	N	00	N
154	20240304	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14090	180	2	1.29	1341320790	95985	156.62	13800	14210	13750	18080	9740	13910	13973.78	4.45	0	7257	14330	14120	13870	13660	13410	14225	13765	41	4170	500	9730	10	1	8260000	1164	21.71	1.25	12	1.16	649.00	11315.00	17430	20240104	-19.16	8240	20230314	71.00	17430	-19.16	20240104	12570	12.09	20240102	17430	-19.16	20240104	8240	71.00	20230314	6.49	N	045660	500	41 억		367942	N	N	0	N	00	N
155	20240304	150422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14050	140	2	1.01	1275124180	91279	148.94	13800	14210	13750	18080	9740	13910	13969.52	4.45	0	7752	14330	14120	13870	13660	13410	14225	13765	41	4170	500	9730	10	1	8260000	1161	21.65	1.24	12	1.11	649.00	11315.00	17430	20240104	-19.39	8240	20230314	70.51	17430	-19.39	20240104	12570	11.77	20240102	17430	-19.39	20240104	8240	70.51	20230314	6.49	N	045660	500	41 억		367942	N	N	0	N	00	N
156	20240304	140359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13950	40	2	0.29	1067404130	76446	124.74	13800	14210	13750	18080	9740	13910	13962.85	4.45	0	8908	14330	14120	13870	13660	13410	14225	13765	41	4170	500	9730	10	1	8260000	1152	21.49	1.23	12	0.93	649.00	11315.00	17430	20240104	-19.97	8240	20230314	69.30	17430	-19.97	20240104	12570	10.98	20240102	17430	-19.97	20240104	8240	69.30	20230314	6.49	N	045660	500	41 억		367942	N	N	0	N	00	N
157	20240304	130419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	150	2	1.08	972069130	69626	113.61	13800	14210	13750	18080	9740	13910	13961.30	4.45	0	11893	14330	14120	13870	13660	13410	14225	13765	41	4170	500	9730	10	1	8260000	1161	21.66	1.24	12	0.84	649.00	11315.00	17430	20240104	-19.33	8240	20230314	70.63	17430	-19.33	20240104	12570	11.85	20240102	17430	-19.33	20240104	8240	70.63	20230314	6.49	N	045660	500	41 억		367942	N	N	0	N	00	N
158	20240304	120401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	90	2	0.65	711838980	51182	83.52	13800	14050	13750	18080	9740	13910	13907.99	4.45	0	8165	14330	14120	13870	13660	13410	14225	13765	41	4170	500	9730	10	1	8260000	1156	21.57	1.24	12	0.62	649.00	11315.00	17430	20240104	-19.68	8240	20230314	69.90	17430	-19.68	20240104	12570	11.38	20240102	17430	-19.68	20240104	8240	69.90	20230314	6.49	N	045660	500	41 억		367942	N	N	0	N	00	N
159	20240304	110417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13950	40	2	0.29	643816340	46307	75.56	13800	14050	13750	18080	9740	13910	13903.22	4.45	0	8199	14330	14120	13870	13660	13410	14225	13765	41	4170	500	9730	10	1	8260000	1152	21.49	1.23	12	0.56	649.00	11315.00	17430	20240104	-19.97	8240	20230314	69.30	17430	-19.97	20240104	12570	10.98	20240102	17430	-19.97	20240104	8240	69.30	20230314	6.49	N	045660	500	41 억		367942	N	N	0	N	00	N
160	20240304	100416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13830	-80	5	-0.58	451249750	32524	53.07	13800	14010	13750	18080	9740	13910	13874.36	4.45	0	8888	14330	14120	13870	13660	13410	14225	13765	41	4170	500	9730	10	1	8260000	1142	21.31	1.22	12	0.39	649.00	11315.00	17430	20240104	-20.65	8240	20230314	67.84	17430	-20.65	20240104	12570	10.02	20240102	17430	-20.65	20240104	8240	67.84	20230314	6.49	N	045660	500	41 억		367942	N	N	0	N	00	N
161	20240304	090417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13930	20	2	0.14	93788400	6754	11.02	13800	13980	13800	18080	9740	13910	13886.35	4.45	0	1664	14330	14120	13870	13660	13410	14225	13765	41	4170	500	9730	10	1	8260000	1151	21.46	1.23	12	0.08	649.00	11315.00	17430	20240104	-20.08	8240	20230314	69.05	17430	-20.08	20240104	12570	10.82	20240102	17430	-20.08	20240104	8240	69.05	20230314	6.49	N	045660	500	41 억		367942	N	N	0	N	00	N