KissMeData/121890/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2185	-100	5	-4.38	276250885	124651	55.46	2285	2285	2160	2970	1600	2285	2216.19	2.71	-14456	2461	2372	2311	2222	2161	2342	2192	63	685	500	1370	5	1	12686120	277	10.50	2.31	12	0.98	208.00	947.00	2720	20231117	-19.67	1478	20230324	47.83	2450	-10.82	20240327	1710	27.78	20240118	2720	-19.67	20231117	739	195.67	20230329	N	121890	500	63 억	344239	N	N	N	N
3	20240329	150812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2200	-85	5	-3.72	265617670	119799	53.30	2285	2285	2160	2970	1600	2285	2217.19	2.71	-13182	2461	2372	2311	2222	2161	2342	2192	63	685	500	1370	5	1	12686120	279	10.58	2.32	12	0.94	208.00	947.00	2720	20231117	-19.12	1478	20230324	48.85	2450	-10.20	20240327	1710	28.65	20240118	2720	-19.12	20231117	739	197.70	20230329	N	121890	500	63 억	344239	N	N	N	N
4	20240329	140807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2220	-65	5	-2.84	224854365	101307	45.07	2285	2285	2160	2970	1600	2285	2219.53	2.71	-11866	2461	2372	2311	2222	2161	2342	2192	63	685	500	1370	5	1	12686120	282	10.67	2.34	12	0.80	208.00	947.00	2720	20231117	-18.38	1478	20230324	50.20	2450	-9.39	20240327	1710	29.82	20240118	2720	-18.38	20231117	739	200.41	20230329	N	121890	500	63 억	344239	N	N	N	N
5	20240329	130755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2225	-60	5	-2.63	211639195	95356	42.42	2285	2285	2160	2970	1600	2285	2219.46	2.71	-12426	2461	2372	2311	2222	2161	2342	2192	63	685	500	1370	5	1	12686120	282	10.70	2.35	12	0.75	208.00	947.00	2720	20231117	-18.20	1478	20230324	50.54	2450	-9.18	20240327	1710	30.12	20240118	2720	-18.20	20231117	739	201.08	20230329	N	121890	500	63 억	344239	N	N	N	N
6	20240329	120804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2230	-55	5	-2.41	193911575	87368	38.87	2285	2285	2160	2970	1600	2285	2219.47	2.71	-12310	2461	2372	2311	2222	2161	2342	2192	63	685	500	1370	5	1	12686120	283	10.72	2.35	12	0.69	208.00	947.00	2720	20231117	-18.01	1478	20230324	50.88	2450	-8.98	20240327	1710	30.41	20240118	2720	-18.01	20231117	739	201.76	20230329	N	121890	500	63 억	344239	N	N	N	N
7	20240329	110754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2235	-50	5	-2.19	181359610	81746	36.37	2285	2285	2160	2970	1600	2285	2218.57	2.71	-10283	2461	2372	2311	2222	2161	2342	2192	63	685	500	1370	5	1	12686120	284	10.75	2.36	12	0.64	208.00	947.00	2720	20231117	-17.83	1478	20230324	51.22	2450	-8.78	20240327	1710	30.70	20240118	2720	-17.83	20231117	739	202.44	20230329	N	121890	500	63 억	344239	N	N	N	N
8	20240329	100755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2220	-65	5	-2.84	117999800	53480	23.79	2285	2285	2160	2970	1600	2285	2206.41	2.71	-7104	2461	2372	2311	2222	2161	2342	2192	63	685	500	1370	5	1	12686120	282	10.67	2.34	12	0.42	208.00	947.00	2720	20231117	-18.38	1478	20230324	50.20	2450	-9.39	20240327	1710	29.82	20240118	2720	-18.38	20231117	739	200.41	20230329	N	121890	500	63 억	344239	N	N	N	N
9	20240329	090754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2245	-40	5	-1.75	15913240	7012	3.12	2285	2285	2235	2970	1600	2285	2269.41	2.71	-3037	2461	2372	2311	2222	2161	2342	2192	63	685	500	1370	5	1	12686120	285	10.79	2.37	12	0.06	208.00	947.00	2720	20231117	-17.46	1478	20230324	51.89	2450	-8.37	20240327	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230329	N	121890	500	63 억	344239	N	N	N	N
10	20240328	160801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2285	-85	5	-3.59	520318900	224770	92.72	2370	2400	2250	3080	1660	2370	2314.84	2.59	12302	2580	2475	2345	2240	2110	2527	2292	63	710	500	1420	5	1	12686120	290	10.99	2.41	12	1.77	208.00	947.00	2720	20231117	-15.99	1478	20230323	54.60	2450	-6.73	20240327	1710	33.63	20240118	2720	-15.99	20231117	739	209.20	20230328	N	121890	500	63 억	328961	N	N	N	N
11	20240328	150801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2285	-85	5	-3.59	478509130	206382	85.14	2370	2400	2250	3080	1660	2370	2318.50	2.59	11460	2580	2475	2345	2240	2110	2527	2292	63	710	500	1420	5	1	12686120	290	10.99	2.41	12	1.63	208.00	947.00	2720	20231117	-15.99	1478	20230323	54.60	2450	-6.73	20240327	1710	33.63	20240118	2720	-15.99	20231117	739	209.20	20230328	N	121890	500	63 억	328961	N	N	N	N
12	20240328	140751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2340	-30	5	-1.27	331389590	142112	58.62	2370	2400	2250	3080	1660	2370	2331.83	2.59	9104	2580	2475	2345	2240	2110	2527	2292	63	710	500	1420	5	1	12686120	297	11.25	2.47	12	1.12	208.00	947.00	2720	20231117	-13.97	1478	20230323	58.32	2450	-4.49	20240327	1710	36.84	20240118	2720	-13.97	20231117	739	216.64	20230328	N	121890	500	63 억	328961	N	N	N	N
13	20240328	130751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2335	-35	5	-1.48	258573250	110780	45.70	2370	2400	2250	3080	1660	2370	2334.04	2.59	4633	2580	2475	2345	2240	2110	2527	2292	63	710	500	1420	5	1	12686120	296	11.23	2.47	12	0.87	208.00	947.00	2720	20231117	-14.15	1478	20230323	57.98	2450	-4.69	20240327	1710	36.55	20240118	2720	-14.15	20231117	739	215.97	20230328	N	121890	500	63 억	328961	N	N	N	N
14	20240328	120754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2345	-25	5	-1.05	233035760	99826	41.18	2370	2400	2250	3080	1660	2370	2334.33	2.59	1639	2580	2475	2345	2240	2110	2527	2292	63	710	500	1420	5	1	12686120	297	11.27	2.48	12	0.79	208.00	947.00	2720	20231117	-13.79	1478	20230323	58.66	2450	-4.29	20240327	1710	37.13	20240118	2720	-13.79	20231117	739	217.32	20230328	N	121890	500	63 억	328961	N	N	N	N
15	20240328	110754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2370	0	3	0.00	218026255	93443	38.55	2370	2400	2250	3080	1660	2370	2333.16	2.59	637	2580	2475	2345	2240	2110	2527	2292	63	710	500	1420	5	1	12686120	301	11.39	2.50	12	0.74	208.00	947.00	2720	20231117	-12.87	1478	20230323	60.35	2450	-3.27	20240327	1710	38.60	20240118	2720	-12.87	20231117	739	220.70	20230328	N	121890	500	63 억	328961	N	N	N	N
16	20240328	100747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2320	-50	5	-2.11	187336565	80408	33.17	2370	2400	2250	3080	1660	2370	2329.70	2.59	-1879	2580	2475	2345	2240	2110	2527	2292	63	710	500	1420	5	1	12686120	294	11.15	2.45	12	0.63	208.00	947.00	2720	20231117	-14.71	1478	20230323	56.97	2450	-5.31	20240327	1710	35.67	20240118	2720	-14.71	20231117	739	213.94	20230328	N	121890	500	63 억	328961	N	N	N	N
17	20240328	090808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2250	-120	5	-5.06	76275610	32892	13.57	2370	2370	2250	3080	1660	2370	2318.59	2.59	-6303	2580	2475	2345	2240	2110	2527	2292	63	710	500	1420	5	1	12686120	285	10.82	2.38	12	0.26	208.00	947.00	2720	20231117	-17.28	1478	20230323	52.23	2450	-8.16	20240327	1710	31.58	20240118	2720	-17.28	20231117	739	204.47	20230328	N	121890	500	63 억	328961	N	N	N	N
18	20240327	160805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2370	125	2	5.57	558652150	241363	51.00	2245	2450	2215	2915	1575	2245	2314.57	2.39	27196	2498	2371	2223	2096	1948	2435	2160	63	670	500	1340	5	1	12686120	301	11.39	2.50	12	1.90	208.00	947.00	2720	20231117	-12.87	1478	20230322	60.35	2450	-3.27	20240327	1710	38.60	20240118	2720	-12.87	20231117	739	220.70	20230327	N	121890	500	63 억	303194	N	N	N	N
19	20240327	150806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2380	135	2	6.01	524582640	227095	47.98	2245	2450	2215	2915	1575	2245	2309.97	2.39	21466	2498	2371	2223	2096	1948	2435	2160	63	670	500	1340	5	1	12686120	302	11.44	2.51	12	1.79	208.00	947.00	2720	20231117	-12.50	1478	20230322	61.03	2450	-2.86	20240327	1710	39.18	20240118	2720	-12.50	20231117	739	222.06	20230327	N	121890	500	63 억	303194	N	N	N	N
20	20240327	140805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2275	30	2	1.34	246116465	108728	22.97	2245	2300	2215	2915	1575	2245	2263.60	2.39	2609	2498	2371	2223	2096	1948	2435	2160	63	670	500	1340	5	1	12686120	289	10.94	2.40	12	0.86	208.00	947.00	2720	20231117	-16.36	1478	20230322	53.92	2365	-3.81	20240214	1710	33.04	20240118	2720	-16.36	20231117	739	207.85	20230327	N	121890	500	63 억	303194	N	N	N	N
21	20240327	130804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2235	-10	5	-0.45	221597370	97958	20.70	2245	2300	2215	2915	1575	2245	2262.17	2.39	3990	2498	2371	2223	2096	1948	2435	2160	63	670	500	1340	5	1	12686120	284	10.75	2.36	12	0.77	208.00	947.00	2720	20231117	-17.83	1478	20230322	51.22	2365	-5.50	20240214	1710	30.70	20240118	2720	-17.83	20231117	739	202.44	20230327	N	121890	500	63 억	303194	N	N	N	N
22	20240327	120805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2235	-10	5	-0.45	200900680	88686	18.74	2245	2300	2215	2915	1575	2245	2265.30	2.39	2362	2498	2371	2223	2096	1948	2435	2160	63	670	500	1340	5	1	12686120	284	10.75	2.36	12	0.70	208.00	947.00	2720	20231117	-17.83	1478	20230322	51.22	2365	-5.50	20240214	1710	30.70	20240118	2720	-17.83	20231117	739	202.44	20230327	N	121890	500	63 억	303194	N	N	N	N
23	20240327	110802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2265	20	2	0.89	175190725	77216	16.31	2245	2300	2215	2915	1575	2245	2268.84	2.39	1683	2498	2371	2223	2096	1948	2435	2160	63	670	500	1340	5	1	12686120	287	10.89	2.39	12	0.61	208.00	947.00	2720	20231117	-16.73	1478	20230322	53.25	2365	-4.23	20240214	1710	32.46	20240118	2720	-16.73	20231117	739	206.50	20230327	N	121890	500	63 억	303194	N	N	N	N
24	20240327	100758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2280	35	2	1.56	138969925	61315	12.95	2245	2300	2215	2915	1575	2245	2266.49	2.39	-1586	2498	2371	2223	2096	1948	2435	2160	63	670	500	1340	5	1	12686120	289	10.96	2.41	12	0.48	208.00	947.00	2720	20231117	-16.18	1478	20230322	54.26	2365	-3.59	20240214	1710	33.33	20240118	2720	-16.18	20231117	739	208.53	20230327	N	121890	500	63 억	303194	N	N	N	N
25	20240327	090804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2250	5	2	0.22	40052215	17903	3.78	2245	2265	2215	2915	1575	2245	2237.18	2.39	1558	2498	2371	2223	2096	1948	2435	2160	63	670	500	1340	5	1	12686120	285	10.82	2.38	12	0.14	208.00	947.00	2720	20231117	-17.28	1478	20230322	52.23	2365	-4.86	20240214	1710	31.58	20240118	2720	-17.28	20231117	739	204.47	20230327	N	121890	500	63 억	303194	N	N	N	N
26	20240326	160658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2245	165	2	7.93	1058314485	473165	732.71	2080	2350	2075	2700	1460	2080	2236.66	1.92	73774	2176	2127	2091	2042	2006	2110	2025	63	620	500	1240	5	1	12686120	285	10.79	2.37	12	3.73	208.00	947.00	2720	20231117	-17.46	1478	20230321	51.89	2365	-5.07	20240214	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230327	N	121890	500	63 억	243743	N	N	N	N
27	20240326	150754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2245	165	2	7.93	1030351155	460666	713.36	2080	2350	2075	2700	1460	2080	2236.66	1.92	71934	2176	2127	2091	2042	2006	2110	2025	63	620	500	1240	5	1	12686120	285	10.79	2.37	12	3.63	208.00	947.00	2720	20231117	-17.46	1478	20230321	51.89	2365	-5.07	20240214	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230327	N	121890	500	63 억	243743	N	N	N	N
28	20240326	140750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2260	180	2	8.65	989672515	442615	685.41	2080	2350	2075	2700	1460	2080	2235.97	1.92	68085	2176	2127	2091	2042	2006	2110	2025	63	620	500	1240	5	1	12686120	287	10.87	2.39	12	3.49	208.00	947.00	2720	20231117	-16.91	1478	20230321	52.91	2365	-4.44	20240214	1710	32.16	20240118	2720	-16.91	20231117	739	205.82	20230327	N	121890	500	63 억	243743	N	N	N	N
29	20240326	130748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2245	165	2	7.93	961562695	430141	666.09	2080	2350	2075	2700	1460	2080	2235.46	1.92	66386	2176	2127	2091	2042	2006	2110	2025	63	620	500	1240	5	1	12686120	285	10.79	2.37	12	3.39	208.00	947.00	2720	20231117	-17.46	1478	20230321	51.89	2365	-5.07	20240214	1710	31.29	20240118	2720	-17.46	20231117	739	203.79	20230327	N	121890	500	63 억	243743	N	N	N	N
30	20240326	120750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2250	170	2	8.17	924523235	413640	640.54	2080	2350	2075	2700	1460	2080	2235.09	1.92	60897	2176	2127	2091	2042	2006	2110	2025	63	620	500	1240	5	1	12686120	285	10.82	2.38	12	3.26	208.00	947.00	2720	20231117	-17.28	1478	20230321	52.23	2365	-4.86	20240214	1710	31.58	20240118	2720	-17.28	20231117	739	204.47	20230327	N	121890	500	63 억	243743	N	N	N	N
31	20240326	110744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2270	190	2	9.13	840286125	376250	582.64	2080	2350	2075	2700	1460	2080	2233.32	1.92	60571	2176	2127	2091	2042	2006	2110	2025	63	620	500	1240	5	1	12686120	288	10.91	2.40	12	2.97	208.00	947.00	2720	20231117	-16.54	1478	20230321	53.59	2365	-4.02	20240214	1710	32.75	20240118	2720	-16.54	20231117	739	207.17	20230327	N	121890	500	63 억	243743	N	N	N	N
32	20240326	100753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2130	50	2	2.40	67949845	32088	49.69	2080	2145	2075	2700	1460	2080	2117.62	1.92	1765	2176	2127	2091	2042	2006	2110	2025	63	620	500	1240	5	1	12686120	270	10.24	2.25	12	0.25	208.00	947.00	2720	20231117	-21.69	1478	20230321	44.11	2365	-9.94	20240214	1710	24.56	20240118	2720	-21.69	20231117	739	188.23	20230327	N	121890	500	63 억	243743	N	N	N	N
33	20240326	090753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	20	2	0.96	11715310	5626	8.71	2080	2135	2075	2700	1460	2080	2082.35	1.92	-426	2176	2127	2091	2042	2006	2110	2025	63	620	500	1240	5	1	12686120	266	10.10	2.22	12	0.04	208.00	947.00	2720	20231117	-22.79	1478	20230321	42.08	2365	-11.21	20240214	1710	22.81	20240118	2720	-22.79	20231117	739	184.17	20230327	N	121890	500	63 억	243743	N	N	N	N
34	20240325	160818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2080	-40	5	-1.89	135150775	64577	71.35	2120	2140	2055	2755	1485	2120	2092.78	1.95	-2678	2250	2185	2125	2060	2000	2217	2092	63	635	500	1270	5	1	12686120	264	10.00	2.20	12	0.51	208.00	947.00	2720	20231117	-23.53	1478	20230320	40.73	2365	-12.05	20240214	1710	21.64	20240118	2720	-23.53	20231117	739	181.46	20230327	N	121890	500	63 억	247009	N	N	N	N
35	20240325	150821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2080	-40	5	-1.89	133681455	63871	70.57	2120	2140	2055	2755	1485	2120	2092.91	1.95	-2280	2250	2185	2125	2060	2000	2217	2092	63	635	500	1270	5	1	12686120	264	10.00	2.20	12	0.50	208.00	947.00	2720	20231117	-23.53	1478	20230320	40.73	2365	-12.05	20240214	1710	21.64	20240118	2720	-23.53	20231117	739	181.46	20230327	N	121890	500	63 억	247009	N	N	N	N
36	20240325	140818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2115	-5	5	-0.24	95864680	45648	50.43	2120	2140	2065	2755	1485	2120	2100.00	1.95	-5229	2250	2185	2125	2060	2000	2217	2092	63	635	500	1270	5	1	12686120	268	10.17	2.23	12	0.36	208.00	947.00	2720	20231117	-22.24	1478	20230320	43.10	2365	-10.57	20240214	1710	23.68	20240118	2720	-22.24	20231117	739	186.20	20230327	N	121890	500	63 억	247009	N	N	N	N
37	20240325	130819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	-20	5	-0.94	87545050	41709	46.08	2120	2140	2065	2755	1485	2120	2098.85	1.95	-3640	2250	2185	2125	2060	2000	2217	2092	63	635	500	1270	5	1	12686120	266	10.10	2.22	12	0.33	208.00	947.00	2720	20231117	-22.79	1478	20230320	42.08	2365	-11.21	20240214	1710	22.81	20240118	2720	-22.79	20231117	739	184.17	20230327	N	121890	500	63 억	247009	N	N	N	N
38	20240325	120823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2110	-10	5	-0.47	85514310	40745	45.02	2120	2140	2065	2755	1485	2120	2098.67	1.95	-3728	2250	2185	2125	2060	2000	2217	2092	63	635	500	1270	5	1	12686120	268	10.14	2.23	12	0.32	208.00	947.00	2720	20231117	-22.43	1478	20230320	42.76	2365	-10.78	20240214	1710	23.39	20240118	2720	-22.43	20231117	739	185.52	20230327	N	121890	500	63 억	247009	N	N	N	N
39	20240325	110820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2075	-45	5	-2.12	71104955	33862	37.41	2120	2140	2070	2755	1485	2120	2099.73	1.95	-1172	2250	2185	2125	2060	2000	2217	2092	63	635	500	1270	5	1	12686120	263	9.98	2.19	12	0.27	208.00	947.00	2720	20231117	-23.71	1478	20230320	40.39	2365	-12.26	20240214	1710	21.35	20240118	2720	-23.71	20231117	739	180.78	20230327	N	121890	500	63 억	247009	N	N	N	N
40	20240325	100821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2115	-5	5	-0.24	35750360	16936	18.71	2120	2140	2080	2755	1485	2120	2110.80	1.95	-3670	2250	2185	2125	2060	2000	2217	2092	63	635	500	1270	5	1	12686120	268	10.17	2.23	12	0.13	208.00	947.00	2720	20231117	-22.24	1478	20230320	43.10	2365	-10.57	20240214	1710	23.68	20240118	2720	-22.24	20231117	739	186.20	20230327	N	121890	500	63 억	247009	N	N	N	N
41	20240325	090824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2120	0	3	0.00	16815475	7927	8.76	2120	2140	2090	2755	1485	2120	2121.32	1.95	-1817	2250	2185	2125	2060	2000	2217	2092	63	635	500	1270	5	1	12686120	269	10.19	2.24	12	0.06	208.00	947.00	2720	20231117	-22.06	1478	20230320	43.44	2365	-10.36	20240214	1710	23.98	20240118	2720	-22.06	20231117	739	186.87	20230327	N	121890	500	63 억	247009	N	N	N	N
42	20240322	160821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2120	-15	5	-0.70	191535685	90510	91.16	2110	2190	2065	2775	1495	2135	2116.18	2.06	-14591	2252	2193	2096	2037	1940	2223	2067	63	640	500	1280	5	1	12686120	269	-38.55	2.87	12	0.71	-55.00	739.00	2720	20231117	-22.06	1478	20230317	43.44	2365	-10.36	20240214	1710	23.98	20240118	2720	-22.06	20231117	739	186.87	20230322	N	121890	500	63 억	261595	N	N	N	N
43	20240322	150823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2090	-45	5	-2.11	187177685	88469	89.11	2110	2190	2065	2775	1495	2135	2115.74	2.06	-14177	2252	2193	2096	2037	1940	2223	2067	63	640	500	1280	5	1	12686120	265	-38.00	2.83	12	0.70	-55.00	739.00	2720	20231117	-23.16	1478	20230317	41.41	2365	-11.63	20240214	1710	22.22	20240118	2720	-23.16	20231117	739	182.81	20230322	N	121890	500	63 억	261595	N	N	N	N
44	20240322	140813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	-35	5	-1.64	172567955	81458	82.05	2110	2190	2070	2775	1495	2135	2118.49	2.06	-13974	2252	2193	2096	2037	1940	2223	2067	63	640	500	1280	5	1	12686120	266	-38.18	2.84	12	0.64	-55.00	739.00	2720	20231117	-22.79	1478	20230317	42.08	2365	-11.21	20240214	1710	22.81	20240118	2720	-22.79	20231117	739	184.17	20230322	N	121890	500	63 억	261595	N	N	N	N
45	20240322	130818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2110	-25	5	-1.17	155983440	73589	74.12	2110	2190	2070	2775	1495	2135	2119.66	2.06	-11193	2252	2193	2096	2037	1940	2223	2067	63	640	500	1280	5	1	12686120	268	-38.36	2.86	12	0.58	-55.00	739.00	2720	20231117	-22.43	1478	20230317	42.76	2365	-10.78	20240214	1710	23.39	20240118	2720	-22.43	20231117	739	185.52	20230322	N	121890	500	63 억	261595	N	N	N	N
46	20240322	120814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2085	-50	5	-2.34	142349250	67079	67.56	2110	2190	2070	2775	1495	2135	2122.11	2.06	-9051	2252	2193	2096	2037	1940	2223	2067	63	640	500	1280	5	1	12686120	265	-37.91	2.82	12	0.53	-55.00	739.00	2720	20231117	-23.35	1478	20230317	41.07	2365	-11.84	20240214	1710	21.93	20240118	2720	-23.35	20231117	739	182.14	20230322	N	121890	500	63 억	261595	N	N	N	N
47	20240322	110821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2110	-25	5	-1.17	124176370	58340	58.76	2110	2190	2080	2775	1495	2135	2128.49	2.06	-6983	2252	2193	2096	2037	1940	2223	2067	63	640	500	1280	5	1	12686120	268	-38.36	2.86	12	0.46	-55.00	739.00	2720	20231117	-22.43	1478	20230317	42.76	2365	-10.78	20240214	1710	23.39	20240118	2720	-22.43	20231117	739	185.52	20230322	N	121890	500	63 억	261595	N	N	N	N
48	20240322	100814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2100	-35	5	-1.64	96713485	45281	45.61	2110	2190	2080	2775	1495	2135	2135.85	2.06	-5410	2252	2193	2096	2037	1940	2223	2067	63	640	500	1280	5	1	12686120	266	-38.18	2.84	12	0.36	-55.00	739.00	2720	20231117	-22.79	1478	20230317	42.08	2365	-11.21	20240214	1710	22.81	20240118	2720	-22.79	20231117	739	184.17	20230322	N	121890	500	63 억	261595	N	N	N	N
49	20240322	090812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2085	-50	5	-2.34	13289965	6333	6.38	2110	2130	2080	2775	1495	2135	2098.49	2.06	-1640	2252	2193	2096	2037	1940	2223	2067	63	640	500	1280	5	1	12686120	265	-37.91	2.82	12	0.05	-55.00	739.00	2720	20231117	-23.35	1478	20230317	41.07	2365	-11.84	20240214	1710	21.93	20240118	2720	-23.35	20231117	739	182.14	20230322	N	121890	500	63 억	261595	N	N	N	N
50	20240321	160819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2135	105	2	5.17	203057085	98843	164.79	2010	2155	1999	2635	1425	2030	2054.02	2.00	7692	2130	2080	2020	1970	1910	2105	1995	63	605	500	1210	5	1	12686120	271	-38.82	2.89	12	0.78	-55.00	739.00	2720	20231117	-21.51	1478	20230316	44.45	2365	-9.73	20240214	1710	24.85	20240118	2720	-21.51	20231117	739	188.90	20230321	N	121890	500	63 억	253893	N	N	N	N
51	20240321	150815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2075	45	2	2.22	132923015	65422	109.07	2010	2080	1999	2635	1425	2030	2031.78	2.00	-325	2130	2080	2020	1970	1910	2105	1995	63	605	500	1210	5	1	12686120	263	-37.73	2.81	12	0.52	-55.00	739.00	2720	20231117	-23.71	1478	20230316	40.39	2365	-12.26	20240214	1710	21.35	20240118	2720	-23.71	20231117	739	180.78	20230321	N	121890	500	63 억	253893	N	N	N	N
52	20240321	140814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2040	10	2	0.49	67898185	33755	56.28	2010	2050	1999	2635	1425	2030	2011.47	2.00	-246	2130	2080	2020	1970	1910	2105	1995	63	605	500	1210	5	1	12686120	259	-37.09	2.76	12	0.27	-55.00	739.00	2720	20231117	-25.00	1478	20230316	38.02	2365	-13.74	20240214	1710	19.30	20240118	2720	-25.00	20231117	739	176.05	20230321	N	121890	500	63 억	253893	N	N	N	N
53	20240321	130802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2010	-20	5	-0.99	64127820	31894	53.17	2010	2050	1999	2635	1425	2030	2010.62	2.00	372	2130	2080	2020	1970	1910	2105	1995	63	605	500	1210	5	1	12686120	255	-36.55	2.72	12	0.25	-55.00	739.00	2720	20231117	-26.10	1478	20230316	35.99	2365	-15.01	20240214	1710	17.54	20240118	2720	-26.10	20231117	739	171.99	20230321	N	121890	500	63 억	253893	N	N	N	N
54	20240321	120816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2010	-20	5	-0.99	56426510	28052	46.77	2010	2050	1999	2635	1425	2030	2011.46	2.00	976	2130	2080	2020	1970	1910	2105	1995	63	605	500	1210	5	1	12686120	255	-36.55	2.72	12	0.22	-55.00	739.00	2720	20231117	-26.10	1478	20230316	35.99	2365	-15.01	20240214	1710	17.54	20240118	2720	-26.10	20231117	739	171.99	20230321	N	121890	500	63 억	253893	N	N	N	N
55	20240321	110812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2015	-15	5	-0.74	50842035	25269	42.13	2010	2050	1999	2635	1425	2030	2012.00	2.00	1846	2130	2080	2020	1970	1910	2105	1995	63	605	500	1210	5	1	12686120	256	-36.64	2.73	12	0.20	-55.00	739.00	2720	20231117	-25.92	1478	20230316	36.33	2365	-14.80	20240214	1710	17.84	20240118	2720	-25.92	20231117	739	172.67	20230321	N	121890	500	63 억	253893	N	N	N	N
56	20240321	100817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2025	-5	5	-0.25	23976220	11890	19.82	2010	2050	2000	2635	1425	2030	2016.44	2.00	-257	2130	2080	2020	1970	1910	2105	1995	63	605	500	1210	5	1	12686120	257	-36.82	2.74	12	0.09	-55.00	739.00	2720	20231117	-25.55	1478	20230316	37.01	2365	-14.38	20240214	1710	18.42	20240118	2720	-25.55	20231117	739	174.02	20230321	N	121890	500	63 억	253893	N	N	N	N
57	20240321	090820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-10	5	-0.49	4991185	2483	4.14	2010	2020	2005	2635	1425	2030	2009.73	2.00	326	2130	2080	2020	1970	1910	2105	1995	63	605	500	1210	5	1	12686120	256	-36.73	2.73	12	0.02	-55.00	739.00	2720	20231117	-25.74	1478	20230316	36.67	2365	-14.59	20240214	1710	18.13	20240118	2720	-25.74	20231117	739	173.34	20230321	N	121890	500	63 억	253893	N	N	N	N
58	20240320	160807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	47	2	2.37	120012012	59980	133.95	1983	2070	1960	2575	1389	1983	2000.87	2.01	-1471	2030	2006	1965	1941	1900	2018	1953	63	592	500	1180	5	1	12686120	258	-36.91	2.75	12	0.47	-55.00	739.00	2720	20231117	-25.37	1478	20230315	37.35	2365	-14.16	20240214	1710	18.71	20240118	2720	-25.37	20231117	739	174.70	20230320	N	121890	500	63 억	255318	N	N	N	N
59	20240320	150809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	47	2	2.37	118252672	59111	132.01	1983	2070	1960	2575	1389	1983	2000.52	2.01	-1434	2030	2006	1965	1941	1900	2018	1953	63	592	500	1180	5	1	12686120	258	-36.91	2.75	12	0.47	-55.00	739.00	2720	20231117	-25.37	1478	20230315	37.35	2365	-14.16	20240214	1710	18.71	20240118	2720	-25.37	20231117	739	174.70	20230320	N	121890	500	63 억	255318	N	N	N	N
60	20240320	140814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1991	8	2	0.40	62235330	31338	69.98	1983	2025	1960	2575	1389	1983	1985.94	2.01	-1522	2030	2006	1965	1941	1900	2018	1953	63	592	500	1180	1	1	12686120	253	-36.20	2.69	12	0.25	-55.00	739.00	2720	20231117	-26.80	1478	20230315	34.71	2365	-15.81	20240214	1710	16.43	20240118	2720	-26.80	20231117	739	169.42	20230320	N	121890	500	63 억	255318	N	N	N	N
61	20240320	130813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1984	1	2	0.05	54091395	27236	60.82	1983	2025	1960	2575	1389	1983	1986.03	2.01	-1823	2030	2006	1965	1941	1900	2018	1953	63	592	500	1180	1	1	12686120	252	-36.07	2.68	12	0.21	-55.00	739.00	2720	20231117	-27.06	1478	20230315	34.24	2365	-16.11	20240214	1710	16.02	20240118	2720	-27.06	20231117	739	168.47	20230320	N	121890	500	63 억	255318	N	N	N	N
62	20240320	120807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1970	-13	5	-0.66	51269161	25811	57.64	1983	2025	1960	2575	1389	1983	1986.33	2.01	-1094	2030	2006	1965	1941	1900	2018	1953	63	592	500	1180	1	1	12686120	250	-35.82	2.67	12	0.20	-55.00	739.00	2720	20231117	-27.57	1478	20230315	33.29	2365	-16.70	20240214	1710	15.20	20240118	2720	-27.57	20231117	739	166.58	20230320	N	121890	500	63 억	255318	N	N	N	N
63	20240320	110809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1970	-13	5	-0.66	47949254	24128	53.88	1983	2025	1960	2575	1389	1983	1987.29	2.01	-710	2030	2006	1965	1941	1900	2018	1953	63	592	500	1180	1	1	12686120	250	-35.82	2.67	12	0.19	-55.00	739.00	2720	20231117	-27.57	1478	20230315	33.29	2365	-16.70	20240214	1710	15.20	20240118	2720	-27.57	20231117	739	166.58	20230320	N	121890	500	63 억	255318	N	N	N	N
64	20240320	100804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1984	1	2	0.05	45617884	22946	51.24	1983	2025	1960	2575	1389	1983	1988.05	2.01	-752	2030	2006	1965	1941	1900	2018	1953	63	592	500	1180	1	1	12686120	252	-36.07	2.68	12	0.18	-55.00	739.00	2720	20231117	-27.06	1478	20230315	34.24	2365	-16.11	20240214	1710	16.02	20240118	2720	-27.06	20231117	739	168.47	20230320	N	121890	500	63 억	255318	N	N	N	N
65	20240320	090807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1997	14	2	0.71	22812530	11477	25.63	1983	2005	1968	2575	1389	1983	1987.67	2.01	2640	2030	2006	1965	1941	1900	2018	1953	63	592	500	1180	1	1	12686120	253	-36.31	2.70	12	0.09	-55.00	739.00	2720	20231117	-26.58	1478	20230315	35.12	2365	-15.56	20240214	1710	16.78	20240118	2720	-26.58	20231117	739	170.23	20230320	N	121890	500	63 억	255318	N	N	N	N
66	20240319	160759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1983	59	2	3.07	87898328	44779	85.91	1924	1989	1924	2500	1347	1924	1962.94	2.04	-3202	1986	1954	1907	1875	1828	1971	1892	63	576	500	1150	1	1	12686120	252	-36.05	2.68	12	0.35	-55.00	739.00	2720	20231117	-27.10	1478	20230314	34.17	2365	-16.15	20240214	1710	15.96	20240118	2720	-27.10	20231117	739	168.34	20230320	N	121890	500	63 억	258519	N	N	N	N
67	20240319	150809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1972	48	2	2.49	87205500	44428	85.24	1924	1989	1924	2500	1347	1924	1962.85	2.04	-3161	1986	1954	1907	1875	1828	1971	1892	63	576	500	1150	1	1	12686120	250	-35.85	2.67	12	0.35	-55.00	739.00	2720	20231117	-27.50	1478	20230314	33.42	2365	-16.62	20240214	1710	15.32	20240118	2720	-27.50	20231117	739	166.85	20230320	N	121890	500	63 억	258519	N	N	N	N
68	20240319	140809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1981	57	2	2.96	85448657	43541	83.53	1924	1986	1924	2500	1347	1924	1962.49	2.04	-2812	1986	1954	1907	1875	1828	1971	1892	63	576	500	1150	1	1	12686120	251	-36.02	2.68	12	0.34	-55.00	739.00	2720	20231117	-27.17	1478	20230314	34.03	2365	-16.24	20240214	1710	15.85	20240118	2720	-27.17	20231117	739	168.06	20230320	N	121890	500	63 억	258519	N	N	N	N
69	20240319	130738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1977	53	2	2.75	69314338	35396	67.91	1924	1981	1924	2500	1347	1924	1958.25	2.04	-2579	1986	1954	1907	1875	1828	1971	1892	63	576	500	1150	1	1	12686120	251	-35.95	2.68	12	0.28	-55.00	739.00	2720	20231117	-27.32	1478	20230314	33.76	2365	-16.41	20240214	1710	15.61	20240118	2720	-27.32	20231117	739	167.52	20230320	N	121890	500	63 억	258519	N	N	N	N
70	20240319	120802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1967	43	2	2.23	62459615	31921	61.24	1924	1981	1924	2500	1347	1924	1956.69	2.04	-1002	1986	1954	1907	1875	1828	1971	1892	63	576	500	1150	1	1	12686120	250	-35.76	2.66	12	0.25	-55.00	739.00	2720	20231117	-27.68	1478	20230314	33.09	2365	-16.83	20240214	1710	15.03	20240118	2720	-27.68	20231117	739	166.17	20230320	N	121890	500	63 억	258519	N	N	N	N
71	20240319	110804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1967	43	2	2.23	52945281	27102	52.00	1924	1979	1924	2500	1347	1924	1953.56	2.04	-1301	1986	1954	1907	1875	1828	1971	1892	63	576	500	1150	1	1	12686120	250	-35.76	2.66	12	0.21	-55.00	739.00	2720	20231117	-27.68	1478	20230314	33.09	2365	-16.83	20240214	1710	15.03	20240118	2720	-27.68	20231117	739	166.17	20230320	N	121890	500	63 억	258519	N	N	N	N
72	20240319	100807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1953	29	2	1.51	30780130	15885	30.48	1924	1961	1924	2500	1347	1924	1937.69	2.04	118	1986	1954	1907	1875	1828	1971	1892	63	576	500	1150	1	1	12686120	248	-35.51	2.64	12	0.13	-55.00	739.00	2720	20231117	-28.20	1478	20230314	32.14	2365	-17.42	20240214	1710	14.21	20240118	2720	-28.20	20231117	739	164.28	20230320	N	121890	500	63 억	258519	N	N	N	N
73	20240319	090807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1926	2	2	0.10	9929609	5160	9.90	1924	1938	1924	2500	1347	1924	1924.34	2.04	-600	1986	1954	1907	1875	1828	1971	1892	63	576	500	1150	1	1	12686120	244	-35.02	2.61	12	0.04	-55.00	739.00	2720	20231117	-29.19	1478	20230314	30.31	2365	-18.56	20240214	1710	12.63	20240118	2720	-29.19	20231117	739	160.62	20230320	N	121890	500	63 억	258519	N	N	N	N
74	20240318	160802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1924	22	2	1.16	99246039	52112	58.89	1902	1939	1860	2470	1332	1902	1904.49	2.13	-12124	1976	1939	1869	1832	1762	1957	1850	63	568	500	1140	1	1	12686120	244	-34.98	2.60	12	0.41	-55.00	739.00	2720	20231117	-29.26	1478	20230313	30.18	2365	-18.65	20240214	1710	12.51	20240118	2720	-29.26	20231117	739	160.35	20230320	N	121890	500	63 억	270589	N	N	N	N
75	20240318	150802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1921	19	2	1.00	93745342	49234	55.64	1902	1929	1860	2470	1332	1902	1904.09	2.13	-11994	1976	1939	1869	1832	1762	1957	1850	63	568	500	1140	1	1	12686120	244	-34.93	2.60	12	0.39	-55.00	739.00	2720	20231117	-29.37	1478	20230313	29.97	2365	-18.77	20240214	1710	12.34	20240118	2720	-29.37	20231117	739	159.95	20230320	N	121890	500	63 억	270589	N	N	N	N
76	20240318	140802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1886	-16	5	-0.84	89760567	47154	53.29	1902	1929	1860	2470	1332	1902	1903.57	2.13	-11922	1976	1939	1869	1832	1762	1957	1850	63	568	500	1140	1	1	12686120	239	-34.29	2.55	12	0.37	-55.00	739.00	2720	20231117	-30.66	1478	20230313	27.60	2365	-20.25	20240214	1710	10.29	20240118	2720	-30.66	20231117	739	155.21	20230320	N	121890	500	63 억	270589	N	N	N	N
77	20240318	130801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1915	13	2	0.68	56744798	29942	33.84	1902	1919	1860	2470	1332	1902	1895.11	2.13	-9669	1976	1939	1869	1832	1762	1957	1850	63	568	500	1140	1	1	12686120	243	-34.82	2.59	12	0.24	-55.00	739.00	2720	20231117	-29.60	1478	20230313	29.57	2365	-19.03	20240214	1710	11.99	20240118	2720	-29.60	20231117	739	159.13	20230320	N	121890	500	63 억	270589	N	N	N	N
78	20240318	120755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1897	-5	5	-0.26	49167665	25958	29.34	1902	1919	1860	2470	1332	1902	1894.06	2.13	-7727	1976	1939	1869	1832	1762	1957	1850	63	568	500	1140	1	1	12686120	241	-34.49	2.57	12	0.20	-55.00	739.00	2720	20231117	-30.26	1478	20230313	28.35	2365	-19.79	20240214	1710	10.94	20240118	2720	-30.26	20231117	739	156.70	20230320	N	121890	500	63 억	270589	N	N	N	N
79	20240318	110803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1880	-22	5	-1.16	40045126	21113	23.86	1902	1919	1860	2470	1332	1902	1896.65	2.13	-7495	1976	1939	1869	1832	1762	1957	1850	63	568	500	1140	1	1	12686120	238	-34.18	2.54	12	0.17	-55.00	739.00	2720	20231117	-30.88	1478	20230313	27.20	2365	-20.51	20240214	1710	9.94	20240118	2720	-30.88	20231117	739	154.40	20230320	N	121890	500	63 억	270589	N	N	N	N
80	20240318	100801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1918	16	2	0.84	26918024	14164	16.01	1902	1919	1883	2470	1332	1902	1900.43	2.13	-3979	1976	1939	1869	1832	1762	1957	1850	63	568	500	1140	1	1	12686120	243	-34.87	2.60	12	0.11	-55.00	739.00	2720	20231117	-29.49	1478	20230313	29.77	2365	-18.90	20240214	1710	12.16	20240118	2720	-29.49	20231117	739	159.54	20230320	N	121890	500	63 억	270589	N	N	N	N
81	20240318	090801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1903	1	2	0.05	16912885	8904	10.06	1902	1909	1883	2470	1332	1902	1899.41	2.13	-2299	1976	1939	1869	1832	1762	1957	1850	63	568	500	1140	1	1	12686120	241	-34.60	2.58	12	0.07	-55.00	739.00	2720	20231117	-30.04	1478	20230313	28.76	2365	-19.53	20240214	1710	11.29	20240118	2720	-30.04	20231117	739	157.51	20230320	N	121890	500	63 억	270589	N	N	N	N
82	20240315	160753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1902	57	2	3.09	163550979	88487	162.27	1845	1906	1799	2395	1292	1845	1848.31	2.13	183	1896	1870	1833	1807	1770	1852	1789	63	550	500	1100	1	1	12686120	241	-34.58	2.57	12	0.70	-55.00	739.00	2720	20231117	-30.07	1478	20230310	28.69	2365	-19.58	20240214	1710	11.23	20240118	2720	-30.07	20231117	739	157.37	20230315	N	121890	500	63 억	270376	N	N	N	N
83	20240315	150726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1906	61	2	3.31	162648248	88011	161.40	1845	1906	1799	2395	1292	1845	1848.04	2.13	540	1896	1870	1833	1807	1770	1852	1789	63	550	500	1100	1	1	12686120	242	-34.65	2.58	12	0.69	-55.00	739.00	2720	20231117	-29.93	1478	20230310	28.96	2365	-19.41	20240214	1710	11.46	20240118	2720	-29.93	20231117	739	157.92	20230315	N	121890	500	63 억	270376	N	N	N	N
84	20240315	140713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1866	21	2	1.14	124651933	67883	124.49	1845	1877	1799	2395	1292	1845	1836.27	2.13	844	1896	1870	1833	1807	1770	1852	1789	63	550	500	1100	1	1	12686120	237	-33.93	2.53	12	0.54	-55.00	739.00	2720	20231117	-31.40	1478	20230310	26.25	2365	-21.10	20240214	1710	9.12	20240118	2720	-31.40	20231117	739	152.50	20230315	N	121890	500	63 억	270376	N	N	N	N
85	20240315	130754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1868	23	2	1.25	90508889	49295	90.40	1845	1877	1799	2395	1292	1845	1836.06	2.13	770	1896	1870	1833	1807	1770	1852	1789	63	550	500	1100	1	1	12686120	237	-33.96	2.53	12	0.39	-55.00	739.00	2720	20231117	-31.32	1478	20230310	26.39	2365	-21.01	20240214	1710	9.24	20240118	2720	-31.32	20231117	739	152.77	20230315	N	121890	500	63 억	270376	N	N	N	N
86	20240315	120753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1870	25	2	1.36	88960321	48467	88.88	1845	1876	1799	2395	1292	1845	1835.48	2.13	1188	1896	1870	1833	1807	1770	1852	1789	63	550	500	1100	1	1	12686120	237	-34.00	2.53	12	0.38	-55.00	739.00	2720	20231117	-31.25	1478	20230310	26.52	2365	-20.93	20240214	1710	9.36	20240118	2720	-31.25	20231117	739	153.04	20230315	N	121890	500	63 억	270376	N	N	N	N
87	20240315	110751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1870	25	2	1.36	80801035	44105	80.88	1845	1870	1799	2395	1292	1845	1832.01	2.13	262	1896	1870	1833	1807	1770	1852	1789	63	550	500	1100	1	1	12686120	237	-34.00	2.53	12	0.35	-55.00	739.00	2720	20231117	-31.25	1478	20230310	26.52	2365	-20.93	20240214	1710	9.36	20240118	2720	-31.25	20231117	739	153.04	20230315	N	121890	500	63 억	270376	N	N	N	N
88	20240315	100752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1863	18	2	0.98	69655490	38124	69.91	1845	1863	1799	2395	1292	1845	1827.07	2.13	2141	1896	1870	1833	1807	1770	1852	1789	63	550	500	1100	1	1	12686120	236	-33.87	2.52	12	0.30	-55.00	739.00	2720	20231117	-31.51	1478	20230310	26.05	2365	-21.23	20240214	1710	8.95	20240118	2720	-31.51	20231117	739	152.10	20230315	N	121890	500	63 억	270376	N	N	N	N
89	20240315	090757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1834	-11	5	-0.60	12442465	6752	12.38	1845	1845	1827	2395	1292	1845	1842.78	2.13	-1280	1896	1870	1833	1807	1770	1852	1789	63	550	500	1100	1	1	12686120	233	-33.35	2.48	12	0.05	-55.00	739.00	2720	20231117	-32.57	1478	20230310	24.09	2365	-22.45	20240214	1710	7.25	20240118	2720	-32.57	20231117	739	148.17	20230315	N	121890	500	63 억	270376	N	N	N	N
90	20240314	160746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1845	-16	5	-0.86	99442099	54530	116.77	1859	1859	1796	2415	1303	1861	1823.62	2.11	2267	1930	1895	1853	1818	1776	1874	1797	63	554	500	1110	1	1	12686120	234	-33.55	2.50	12	0.43	-55.00	739.00	2720	20231117	-32.17	1478	20230309	24.83	2365	-21.99	20240214	1710	7.89	20240118	2720	-32.17	20231117	739	149.66	20230314	N	121890	500	63 억	267889	N	N	N	N
91	20240314	150749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1845	-16	5	-0.86	98314770	53919	115.46	1859	1859	1796	2415	1303	1861	1823.38	2.11	2360	1930	1895	1853	1818	1776	1874	1797	63	554	500	1110	1	1	12686120	234	-33.55	2.50	12	0.43	-55.00	739.00	2720	20231117	-32.17	1478	20230309	24.83	2365	-21.99	20240214	1710	7.89	20240118	2720	-32.17	20231117	739	149.66	20230314	N	121890	500	63 억	267889	N	N	N	N
92	20240314	140748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1837	-24	5	-1.29	88152208	48401	103.65	1859	1859	1796	2415	1303	1861	1821.29	2.11	2450	1930	1895	1853	1818	1776	1874	1797	63	554	500	1110	1	1	12686120	233	-33.40	2.49	12	0.38	-55.00	739.00	2720	20231117	-32.46	1478	20230309	24.29	2365	-22.33	20240214	1710	7.43	20240118	2720	-32.46	20231117	739	148.58	20230314	N	121890	500	63 억	267889	N	N	N	N
93	20240314	130745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1842	-19	5	-1.02	75400263	41471	88.81	1859	1859	1796	2415	1303	1861	1818.14	2.11	190	1930	1895	1853	1818	1776	1874	1797	63	554	500	1110	1	1	12686120	234	-33.49	2.49	12	0.33	-55.00	739.00	2720	20231117	-32.28	1478	20230309	24.63	2365	-22.11	20240214	1710	7.72	20240118	2720	-32.28	20231117	739	149.26	20230314	N	121890	500	63 억	267889	N	N	N	N
94	20240314	120746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1839	-22	5	-1.18	73420677	40395	86.50	1859	1859	1796	2415	1303	1861	1817.57	2.11	645	1930	1895	1853	1818	1776	1874	1797	63	554	500	1110	1	1	12686120	233	-33.44	2.49	12	0.32	-55.00	739.00	2720	20231117	-32.39	1478	20230309	24.42	2365	-22.24	20240214	1710	7.54	20240118	2720	-32.39	20231117	739	148.85	20230314	N	121890	500	63 억	267889	N	N	N	N
95	20240314	110747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1843	-18	5	-0.97	62947309	34674	74.25	1859	1859	1796	2415	1303	1861	1815.40	2.11	2232	1930	1895	1853	1818	1776	1874	1797	63	554	500	1110	1	1	12686120	234	-33.51	2.49	12	0.27	-55.00	739.00	2720	20231117	-32.24	1478	20230309	24.70	2365	-22.07	20240214	1710	7.78	20240118	2720	-32.24	20231117	739	149.39	20230314	N	121890	500	63 억	267889	N	N	N	N
96	20240314	100752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1826	-35	5	-1.88	61683208	33987	72.78	1859	1859	1796	2415	1303	1861	1814.91	2.11	2609	1930	1895	1853	1818	1776	1874	1797	63	554	500	1110	1	1	12686120	232	-33.20	2.47	12	0.27	-55.00	739.00	2720	20231117	-32.87	1478	20230309	23.55	2365	-22.79	20240214	1710	6.78	20240118	2720	-32.87	20231117	739	147.09	20230314	N	121890	500	63 억	267889	N	N	N	N
97	20240314	090749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1843	-18	5	-0.97	8773857	4752	10.18	1859	1859	1821	2415	1303	1861	1846.35	2.11	-2185	1930	1895	1853	1818	1776	1874	1797	63	554	500	1110	1	1	12686120	234	-33.51	2.49	12	0.04	-55.00	739.00	2720	20231117	-32.24	1478	20230309	24.70	2365	-22.07	20240214	1710	7.78	20240118	2720	-32.24	20231117	739	149.39	20230314	N	121890	500	63 억	267889	N	N	N	N
98	20240313	160738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1861	-27	5	-1.43	86695982	46694	83.57	1888	1888	1811	2450	1322	1888	1856.68	2.14	-2922	1930	1909	1880	1859	1830	1894	1844	63	562	500	1130	1	1	12686120	236	-33.84	2.52	12	0.37	-55.00	739.00	2720	20231117	-31.58	1478	20230308	25.91	2365	-21.31	20240214	1710	8.83	20240118	2720	-31.58	20231117	739	151.83	20230313	N	121890	500	63 억	271237	N	N	N	N
99	20240313	150739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1864	-24	5	-1.27	75419995	40617	72.70	1888	1888	1811	2450	1322	1888	1856.86	2.14	-1790	1930	1909	1880	1859	1830	1894	1844	63	562	500	1130	1	1	12686120	236	-33.89	2.52	12	0.32	-55.00	739.00	2720	20231117	-31.47	1478	20230308	26.12	2365	-21.18	20240214	1710	9.01	20240118	2720	-31.47	20231117	739	152.23	20230313	N	121890	500	63 억	271237	N	N	N	N
100	20240313	140744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1866	-22	5	-1.17	69273341	37311	66.78	1888	1888	1811	2450	1322	1888	1856.65	2.14	-1242	1930	1909	1880	1859	1830	1894	1844	63	562	500	1130	1	1	12686120	237	-33.93	2.53	12	0.29	-55.00	739.00	2720	20231117	-31.40	1478	20230308	26.25	2365	-21.10	20240214	1710	9.12	20240118	2720	-31.40	20231117	739	152.50	20230313	N	121890	500	63 억	271237	N	N	N	N
101	20240313	130746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1867	-21	5	-1.11	56506735	30449	54.50	1888	1888	1811	2450	1322	1888	1855.78	2.14	999	1930	1909	1880	1859	1830	1894	1844	63	562	500	1130	1	1	12686120	237	-33.95	2.53	12	0.24	-55.00	739.00	2720	20231117	-31.36	1478	20230308	26.32	2365	-21.06	20240214	1710	9.18	20240118	2720	-31.36	20231117	739	152.64	20230313	N	121890	500	63 억	271237	N	N	N	N
102	20240313	120742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1863	-25	5	-1.32	51909130	27985	50.09	1888	1888	1811	2450	1322	1888	1854.89	2.14	2086	1930	1909	1880	1859	1830	1894	1844	63	562	500	1130	1	1	12686120	236	-33.87	2.52	12	0.22	-55.00	739.00	2720	20231117	-31.51	1478	20230308	26.05	2365	-21.23	20240214	1710	8.95	20240118	2720	-31.51	20231117	739	152.10	20230313	N	121890	500	63 억	271237	N	N	N	N
103	20240313	110739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1863	-25	5	-1.32	47835257	25801	46.18	1888	1888	1811	2450	1322	1888	1854.01	2.14	1857	1930	1909	1880	1859	1830	1894	1844	63	562	500	1130	1	1	12686120	236	-33.87	2.52	12	0.20	-55.00	739.00	2720	20231117	-31.51	1478	20230308	26.05	2365	-21.23	20240214	1710	8.95	20240118	2720	-31.51	20231117	739	152.10	20230313	N	121890	500	63 억	271237	N	N	N	N
104	20240313	100737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1863	-25	5	-1.32	43470387	23454	41.98	1888	1888	1811	2450	1322	1888	1853.43	2.14	2801	1930	1909	1880	1859	1830	1894	1844	63	562	500	1130	1	1	12686120	236	-33.87	2.52	12	0.18	-55.00	739.00	2720	20231117	-31.51	1478	20230308	26.05	2365	-21.23	20240214	1710	8.95	20240118	2720	-31.51	20231117	739	152.10	20230313	N	121890	500	63 억	271237	N	N	N	N
105	20240313	090742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1870	-18	5	-0.95	10109207	5359	9.59	1888	1888	1870	2450	1322	1888	1886.40	2.14	-1553	1930	1909	1880	1859	1830	1894	1844	63	562	500	1130	1	1	12686120	237	-34.00	2.53	12	0.04	-55.00	739.00	2720	20231117	-31.25	1478	20230308	26.52	2365	-20.93	20240214	1710	9.36	20240118	2720	-31.25	20231117	739	153.04	20230313	N	121890	500	63 억	271237	N	N	N	N
106	20240312	160730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1888	-13	5	-0.68	104835555	55872	37.95	1901	1901	1851	2470	1331	1901	1876.32	2.26	-16308	1990	1945	1905	1860	1820	1925	1840	63	569	500	1140	1	1	12686120	240	-34.33	2.55	12	0.44	-55.00	739.00	2720	20231117	-30.59	1478	20230307	27.74	2365	-20.17	20240214	1710	10.41	20240118	2720	-30.59	20231117	739	155.48	20230313	N	121890	500	63 억	286956	N	N	N	N
107	20240312	150730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1890	-11	5	-0.58	80459985	42858	29.11	1901	1901	1851	2470	1331	1901	1877.33	2.26	-16178	1990	1945	1905	1860	1820	1925	1840	63	569	500	1140	1	1	12686120	240	-34.36	2.56	12	0.34	-55.00	739.00	2720	20231117	-30.51	1478	20230307	27.88	2365	-20.08	20240214	1710	10.53	20240118	2720	-30.51	20231117	739	155.75	20230313	N	121890	500	63 억	286956	N	N	N	N
108	20240312	140724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1884	-17	5	-0.89	78717040	41933	28.48	1901	1901	1851	2470	1331	1901	1877.17	2.26	-16088	1990	1945	1905	1860	1820	1925	1840	63	569	500	1140	1	1	12686120	239	-34.25	2.55	12	0.33	-55.00	739.00	2720	20231117	-30.74	1478	20230307	27.47	2365	-20.34	20240214	1710	10.18	20240118	2720	-30.74	20231117	739	154.94	20230313	N	121890	500	63 억	286956	N	N	N	N
109	20240312	130655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1884	-17	5	-0.89	78219741	41669	28.31	1901	1901	1851	2470	1331	1901	1877.13	2.26	-15947	1990	1945	1905	1860	1820	1925	1840	63	569	500	1140	1	1	12686120	239	-34.25	2.55	12	0.33	-55.00	739.00	2720	20231117	-30.74	1478	20230307	27.47	2365	-20.34	20240214	1710	10.18	20240118	2720	-30.74	20231117	739	154.94	20230313	N	121890	500	63 억	286956	N	N	N	N
110	20240312	120733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1893	-8	5	-0.42	76868138	40953	27.82	1901	1901	1851	2470	1331	1901	1876.95	2.26	-15572	1990	1945	1905	1860	1820	1925	1840	63	569	500	1140	1	1	12686120	240	-34.42	2.56	12	0.32	-55.00	739.00	2720	20231117	-30.40	1478	20230307	28.08	2365	-19.96	20240214	1710	10.70	20240118	2720	-30.40	20231117	739	156.16	20230313	N	121890	500	63 억	286956	N	N	N	N
111	20240312	110731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1868	-33	5	-1.74	58865548	31386	21.32	1901	1901	1851	2470	1331	1901	1875.48	2.26	-10810	1990	1945	1905	1860	1820	1925	1840	63	569	500	1140	1	1	12686120	237	-33.96	2.53	12	0.25	-55.00	739.00	2720	20231117	-31.32	1478	20230307	26.39	2365	-21.01	20240214	1710	9.24	20240118	2720	-31.32	20231117	739	152.77	20230313	N	121890	500	63 억	286956	N	N	N	N
112	20240312	100731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1877	-24	5	-1.26	33140974	17640	11.98	1901	1901	1851	2470	1331	1901	1878.66	2.26	-9017	1990	1945	1905	1860	1820	1925	1840	63	569	500	1140	1	1	12686120	238	-34.13	2.54	12	0.14	-55.00	739.00	2720	20231117	-30.99	1478	20230307	27.00	2365	-20.63	20240214	1710	9.77	20240118	2720	-30.99	20231117	739	153.99	20230313	N	121890	500	63 억	286956	N	N	N	N
113	20240312	090730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1851	-50	5	-2.63	19575197	10397	7.06	1901	1901	1851	2470	1331	1901	1882.66	2.26	-7812	1990	1945	1905	1860	1820	1925	1840	63	569	500	1140	1	1	12686120	235	-33.65	2.50	12	0.08	-55.00	739.00	2720	20231117	-31.95	1478	20230307	25.24	2365	-21.73	20240214	1710	8.25	20240118	2720	-31.95	20231117	739	150.47	20230313	N	121890	500	63 억	286956	N	N	N	N
114	20240311	160729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1901	-16	5	-0.83	279172014	147191	228.89	1917	1950	1865	2490	1342	1917	1896.66	2.39	-19251	1977	1946	1922	1891	1867	1962	1907	63	573	500	1150	1	1	12686120	241	-34.56	2.57	12	1.16	-55.00	739.00	2720	20231117	-30.11	1478	20230306	28.62	2365	-19.62	20240214	1710	11.17	20240118	2720	-30.11	20231117	739	157.24	20230313	N	121890	500	63 억	303401	N	N	N	N
115	20240311	150727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1896	-21	5	-1.10	259050109	136499	212.26	1917	1950	1865	2490	1342	1917	1897.82	2.39	-17022	1977	1946	1922	1891	1867	1962	1907	63	573	500	1150	1	1	12686120	241	-34.47	2.57	12	1.08	-55.00	739.00	2720	20231117	-30.29	1478	20230306	28.28	2365	-19.83	20240214	1710	10.88	20240118	2720	-30.29	20231117	739	156.56	20230313	N	121890	500	63 억	303401	N	N	N	N
116	20240311	140726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1882	-35	5	-1.83	244624817	128836	200.35	1917	1950	1865	2490	1342	1917	1898.73	2.39	-14130	1977	1946	1922	1891	1867	1962	1907	63	573	500	1150	1	1	12686120	239	-34.22	2.55	12	1.02	-55.00	739.00	2720	20231117	-30.81	1478	20230306	27.33	2365	-20.42	20240214	1710	10.06	20240118	2720	-30.81	20231117	739	154.67	20230313	N	121890	500	63 억	303401	N	N	N	N
117	20240311	130727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1898	-19	5	-0.99	222313741	117057	182.03	1917	1950	1865	2490	1342	1917	1899.19	2.39	-11721	1977	1946	1922	1891	1867	1962	1907	63	573	500	1150	1	1	12686120	241	-34.51	2.57	12	0.92	-55.00	739.00	2720	20231117	-30.22	1478	20230306	28.42	2365	-19.75	20240214	1710	10.99	20240118	2720	-30.22	20231117	739	156.83	20230313	N	121890	500	63 억	303401	N	N	N	N
118	20240311	120728	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1894	-23	5	-1.20	163708425	86262	134.14	1917	1950	1865	2490	1342	1917	1897.80	2.39	-12711	1977	1946	1922	1891	1867	1962	1907	63	573	500	1150	1	1	12686120	240	-34.44	2.56	12	0.68	-55.00	739.00	2720	20231117	-30.37	1478	20230306	28.15	2365	-19.92	20240214	1710	10.76	20240118	2720	-30.37	20231117	739	156.29	20230313	N	121890	500	63 억	303401	N	N	N	N
119	20240311	110724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1897	-20	5	-1.04	133772630	70419	109.51	1917	1950	1865	2490	1342	1917	1899.67	2.39	-8116	1977	1946	1922	1891	1867	1962	1907	63	573	500	1150	1	1	12686120	241	-34.49	2.57	12	0.56	-55.00	739.00	2720	20231117	-30.26	1478	20230306	28.35	2365	-19.79	20240214	1710	10.94	20240118	2720	-30.26	20231117	739	156.70	20230313	N	121890	500	63 억	303401	N	N	N	N
120	20240311	100716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1921	4	2	0.21	102759062	54193	84.27	1917	1950	1865	2490	1342	1917	1896.17	2.39	-4923	1977	1946	1922	1891	1867	1962	1907	63	573	500	1150	1	1	12686120	244	-34.93	2.60	12	0.43	-55.00	739.00	2720	20231117	-29.37	1478	20230306	29.97	2365	-18.77	20240214	1710	12.34	20240118	2720	-29.37	20231117	739	159.95	20230313	N	121890	500	63 억	303401	N	N	N	N
121	20240311	090720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1866	-51	5	-2.66	66157330	34719	53.99	1917	1950	1866	2490	1342	1917	1905.51	2.39	-4888	1977	1946	1922	1891	1867	1962	1907	63	573	500	1150	1	1	12686120	237	-33.93	2.53	12	0.27	-55.00	739.00	2720	20231117	-31.40	1478	20230306	26.25	2365	-21.10	20240214	1710	9.12	20240118	2720	-31.40	20231117	739	152.50	20230313	N	121890	500	63 억	303401	N	N	N	N
122	20240308	160725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1917	2	2	0.10	123167994	64305	58.41	1915	1953	1898	2485	1341	1915	1915.37	2.40	-1919	2037	1975	1938	1876	1839	1957	1858	63	570	500	1140	1	1	12686120	243	-34.85	2.59	12	0.51	-55.00	739.00	2720	20231117	-29.52	1478	20230303	29.70	2365	-18.94	20240214	1710	12.11	20240118	2720	-29.52	20231117	739	159.40	20230308	N	121890	500	63 억	304486	N	N	N	N
123	20240308	150722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1903	-12	5	-0.63	116596197	60857	55.28	1915	1953	1898	2485	1341	1915	1915.91	2.40	-1080	2037	1975	1938	1876	1839	1957	1858	63	570	500	1140	1	1	12686120	241	-34.60	2.58	12	0.48	-55.00	739.00	2720	20231117	-30.04	1478	20230303	28.76	2365	-19.53	20240214	1710	11.29	20240118	2720	-30.04	20231117	739	157.51	20230308	N	121890	500	63 억	304486	N	N	N	N
124	20240308	140720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1918	3	2	0.16	82946447	43183	39.23	1915	1953	1901	2485	1341	1915	1920.88	2.40	247	2037	1975	1938	1876	1839	1957	1858	63	570	500	1140	1	1	12686120	243	-34.87	2.60	12	0.34	-55.00	739.00	2720	20231117	-29.49	1478	20230303	29.77	2365	-18.90	20240214	1710	12.16	20240118	2720	-29.49	20231117	739	159.54	20230308	N	121890	500	63 억	304486	N	N	N	N
125	20240308	130717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1911	-4	5	-0.21	74629795	38831	35.27	1915	1953	1901	2485	1341	1915	1922.00	2.40	503	2037	1975	1938	1876	1839	1957	1858	63	570	500	1140	1	1	12686120	242	-34.75	2.59	12	0.31	-55.00	739.00	2720	20231117	-29.74	1478	20230303	29.30	2365	-19.20	20240214	1710	11.75	20240118	2720	-29.74	20231117	739	158.59	20230308	N	121890	500	63 억	304486	N	N	N	N
126	20240308	120718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1928	13	2	0.68	66913819	34799	31.61	1915	1953	1901	2485	1341	1915	1922.98	2.40	1249	2037	1975	1938	1876	1839	1957	1858	63	570	500	1140	1	1	12686120	245	-35.05	2.61	12	0.27	-55.00	739.00	2720	20231117	-29.12	1478	20230303	30.45	2365	-18.48	20240214	1710	12.75	20240118	2720	-29.12	20231117	739	160.89	20230308	N	121890	500	63 억	304486	N	N	N	N
127	20240308	110719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1923	8	2	0.42	58016479	30171	27.41	1915	1953	1901	2485	1341	1915	1923.06	2.40	1242	2037	1975	1938	1876	1839	1957	1858	63	570	500	1140	1	1	12686120	244	-34.96	2.60	12	0.24	-55.00	739.00	2720	20231117	-29.30	1478	20230303	30.11	2365	-18.69	20240214	1710	12.46	20240118	2720	-29.30	20231117	739	160.22	20230308	N	121890	500	63 억	304486	N	N	N	N
128	20240308	100714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1945	30	2	1.57	53478215	27805	25.26	1915	1953	1901	2485	1341	1915	1923.48	2.40	1450	2037	1975	1938	1876	1839	1957	1858	63	570	500	1140	1	1	12686120	247	-35.36	2.63	12	0.22	-55.00	739.00	2720	20231117	-28.49	1478	20230303	31.60	2365	-17.76	20240214	1710	13.74	20240118	2720	-28.49	20231117	739	163.19	20230308	N	121890	500	63 억	304486	N	N	N	N
129	20240308	090714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1938	23	2	1.20	40508896	21140	19.20	1915	1938	1901	2485	1341	1915	1916.25	2.40	2842	2037	1975	1938	1876	1839	1957	1858	63	570	500	1140	1	1	12686120	246	-35.24	2.62	12	0.17	-55.00	739.00	2720	20231117	-28.75	1478	20230303	31.12	2365	-18.05	20240214	1710	13.33	20240118	2720	-28.75	20231117	739	162.25	20230308	N	121890	500	63 억	304486	N	N	N	N
130	20240307	160716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1915	-85	5	-4.25	212610312	109688	41.23	2000	2000	1901	2600	1400	2000	1938.39	2.71	-43660	2188	2094	2016	1922	1844	2055	1883	63	600	500	1200	1	1	12686120	243	-34.82	2.59	12	0.86	-55.00	739.00	2720	20231117	-29.60	1478	20230302	29.57	2365	-19.03	20240214	1710	11.99	20240118	2720	-29.60	20231117	739	159.13	20230307	N	121890	500	63 억	344322	N	N	N	N
131	20240307	150657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1958	-42	5	-2.10	200736737	103537	38.91	2000	2000	1901	2600	1400	2000	1938.79	2.71	-44120	2188	2094	2016	1922	1844	2055	1883	63	600	500	1200	1	1	12686120	248	-35.60	2.65	12	0.82	-55.00	739.00	2720	20231117	-28.01	1478	20230302	32.48	2365	-17.21	20240214	1710	14.50	20240118	2720	-28.01	20231117	739	164.95	20230307	N	121890	500	63 억	344322	N	N	N	N
132	20240307	140705	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1949	-51	5	-2.55	197012125	101633	38.20	2000	2000	1901	2600	1400	2000	1938.47	2.71	-43295	2188	2094	2016	1922	1844	2055	1883	63	600	500	1200	1	1	12686120	247	-35.44	2.64	12	0.80	-55.00	739.00	2720	20231117	-28.35	1478	20230302	31.87	2365	-17.59	20240214	1710	13.98	20240118	2720	-28.35	20231117	739	163.73	20230307	N	121890	500	63 억	344322	N	N	N	N
133	20240307	130707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1954	-46	5	-2.30	194429044	100303	37.70	2000	2000	1901	2600	1400	2000	1938.42	2.71	-42505	2188	2094	2016	1922	1844	2055	1883	63	600	500	1200	1	1	12686120	248	-35.53	2.64	12	0.79	-55.00	739.00	2720	20231117	-28.16	1478	20230302	32.21	2365	-17.38	20240214	1710	14.27	20240118	2720	-28.16	20231117	739	164.41	20230307	N	121890	500	63 억	344322	N	N	N	N
134	20240307	120710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1937	-63	5	-3.15	189906420	97968	36.82	2000	2000	1901	2600	1400	2000	1938.45	2.71	-43111	2188	2094	2016	1922	1844	2055	1883	63	600	500	1200	1	1	12686120	246	-35.22	2.62	12	0.77	-55.00	739.00	2720	20231117	-28.79	1478	20230302	31.06	2365	-18.10	20240214	1710	13.27	20240118	2720	-28.79	20231117	739	162.11	20230307	N	121890	500	63 억	344322	N	N	N	N
135	20240307	110716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1954	-46	5	-2.30	176513121	91077	34.23	2000	2000	1901	2600	1400	2000	1938.06	2.71	-41260	2188	2094	2016	1922	1844	2055	1883	63	600	500	1200	1	1	12686120	248	-35.53	2.64	12	0.72	-55.00	739.00	2720	20231117	-28.16	1478	20230302	32.21	2365	-17.38	20240214	1710	14.27	20240118	2720	-28.16	20231117	739	164.41	20230307	N	121890	500	63 억	344322	N	N	N	N
136	20240307	100710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1936	-64	5	-3.20	151802052	78369	29.46	2000	2000	1901	2600	1400	2000	1937.02	2.71	-39314	2188	2094	2016	1922	1844	2055	1883	63	600	500	1200	1	1	12686120	246	-35.20	2.62	12	0.62	-55.00	739.00	2720	20231117	-28.82	1478	20230302	30.99	2365	-18.14	20240214	1710	13.22	20240118	2720	-28.82	20231117	739	161.98	20230307	N	121890	500	63 억	344322	N	N	N	N
137	20240307	090712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1934	-66	5	-3.30	34187417	17505	6.58	2000	2000	1921	2600	1400	2000	1953.01	2.71	-6544	2188	2094	2016	1922	1844	2055	1883	63	600	500	1200	1	1	12686120	245	-35.16	2.62	12	0.14	-55.00	739.00	2720	20231117	-28.90	1478	20230302	30.85	2365	-18.22	20240214	1710	13.10	20240118	2720	-28.90	20231117	739	161.71	20230307	N	121890	500	63 억	344322	N	N	N	N
138	20240306	160707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2000	-70	5	-3.38	532959554	266063	231.72	2050	2110	1938	2690	1450	2070	2003.13	2.67	124	2160	2115	2055	2010	1950	2137	2032	63	620	500	1240	5	1	12686120	254	-36.36	2.71	12	2.10	-55.00	739.00	2720	20231117	-26.47	1478	20230228	35.32	2365	-15.43	20240214	1710	16.96	20240118	2720	-26.47	20231117	739	170.64	20230306	N	121890	500	63 억	339210	N	N	N	N
139	20240306	150707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1972	-98	5	-4.73	467008124	232457	202.45	2050	2110	1941	2690	1450	2070	2009.01	2.67	9502	2160	2115	2055	2010	1950	2137	2032	63	620	500	1240	1	1	12686120	250	-35.85	2.67	12	1.83	-55.00	739.00	2720	20231117	-27.50	1478	20230228	33.42	2365	-16.62	20240214	1710	15.32	20240118	2720	-27.50	20231117	739	166.85	20230306	N	121890	500	63 억	339210	N	N	N	N
140	20240306	140711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2005	-65	5	-3.14	316099816	156170	136.01	2050	2110	1997	2690	1450	2070	2024.08	2.67	16043	2160	2115	2055	2010	1950	2137	2032	63	620	500	1240	5	1	12686120	254	-36.45	2.71	12	1.23	-55.00	739.00	2720	20231117	-26.29	1478	20230228	35.66	2365	-15.22	20240214	1710	17.25	20240118	2720	-26.29	20231117	739	171.31	20230306	N	121890	500	63 억	339210	N	N	N	N
141	20240306	130712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-50	5	-2.42	300008442	148129	129.01	2050	2110	1997	2690	1450	2070	2025.32	2.67	14824	2160	2115	2055	2010	1950	2137	2032	63	620	500	1240	5	1	12686120	256	-36.73	2.73	12	1.17	-55.00	739.00	2720	20231117	-25.74	1478	20230228	36.67	2365	-14.59	20240214	1710	18.13	20240118	2720	-25.74	20231117	739	173.34	20230306	N	121890	500	63 억	339210	N	N	N	N
142	20240306	120710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	-40	5	-1.93	143076005	69937	60.91	2050	2110	2020	2690	1450	2070	2045.78	2.67	-4030	2160	2115	2055	2010	1950	2137	2032	63	620	500	1240	5	1	12686120	258	-36.91	2.75	12	0.55	-55.00	739.00	2720	20231117	-25.37	1478	20230228	37.35	2365	-14.16	20240214	1710	18.71	20240118	2720	-25.37	20231117	739	174.70	20230306	N	121890	500	63 억	339210	N	N	N	N
143	20240306	110708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2050	-20	5	-0.97	109937830	53567	46.65	2050	2110	2025	2690	1450	2070	2052.34	2.67	-4019	2160	2115	2055	2010	1950	2137	2032	63	620	500	1240	5	1	12686120	260	-37.27	2.77	12	0.42	-55.00	739.00	2720	20231117	-24.63	1478	20230228	38.70	2365	-13.32	20240214	1710	19.88	20240118	2720	-24.63	20231117	739	177.40	20230306	N	121890	500	63 억	339210	N	N	N	N
144	20240306	100655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2050	-20	5	-0.97	70373490	34198	29.78	2050	2110	2025	2690	1450	2070	2057.82	2.67	-261	2160	2115	2055	2010	1950	2137	2032	63	620	500	1240	5	1	12686120	260	-37.27	2.77	12	0.27	-55.00	739.00	2720	20231117	-24.63	1478	20230228	38.70	2365	-13.32	20240214	1710	19.88	20240118	2720	-24.63	20231117	739	177.40	20230306	N	121890	500	63 억	339210	N	N	N	N
145	20240306	090707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2045	-25	5	-1.21	27892325	13637	11.88	2050	2055	2025	2690	1450	2070	2045.34	2.67	-28	2160	2115	2055	2010	1950	2137	2032	63	620	500	1240	5	1	12686120	259	-37.18	2.77	12	0.11	-55.00	739.00	2720	20231117	-24.82	1478	20230228	38.36	2365	-13.53	20240214	1710	19.59	20240118	2720	-24.82	20231117	739	176.73	20230306	N	121890	500	63 억	339210	N	N	N	N
146	20240305	160703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2070	45	2	2.22	234127695	114823	77.33	2005	2100	1995	2630	1420	2025	2039.03	2.50	6443	2170	2097	2012	1939	1854	2134	1976	63	605	500	1210	5	1	12686120	263	-37.64	2.80	12	0.91	-55.00	739.00	2720	20231117	-23.90	1478	20230227	40.05	2365	-12.47	20240214	1710	21.05	20240118	2720	-23.90	20231117	739	180.11	20230306	N	121890	500	63 억	317613	N	N	N	N
147	20240305	150703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2080	55	2	2.72	229256865	112476	75.75	2005	2100	1995	2630	1420	2025	2038.27	2.50	5810	2170	2097	2012	1939	1854	2134	1976	63	605	500	1210	5	1	12686120	264	-37.82	2.81	12	0.89	-55.00	739.00	2720	20231117	-23.53	1478	20230227	40.73	2365	-12.05	20240214	1710	21.64	20240118	2720	-23.53	20231117	739	181.46	20230306	N	121890	500	63 억	317613	N	N	N	N
148	20240305	140656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2015	-10	5	-0.49	110174075	54597	36.77	2005	2055	1995	2630	1420	2025	2017.95	2.50	-457	2170	2097	2012	1939	1854	2134	1976	63	605	500	1210	5	1	12686120	256	-36.64	2.73	12	0.43	-55.00	739.00	2720	20231117	-25.92	1478	20230227	36.33	2365	-14.80	20240214	1710	17.84	20240118	2720	-25.92	20231117	739	172.67	20230306	N	121890	500	63 억	317613	N	N	N	N
149	20240305	130655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	5	2	0.25	95573175	47367	31.90	2005	2055	1995	2630	1420	2025	2017.72	2.50	5236	2170	2097	2012	1939	1854	2134	1976	63	605	500	1210	5	1	12686120	258	-36.91	2.75	12	0.37	-55.00	739.00	2720	20231117	-25.37	1478	20230227	37.35	2365	-14.16	20240214	1710	18.71	20240118	2720	-25.37	20231117	739	174.70	20230306	N	121890	500	63 억	317613	N	N	N	N
150	20240305	120657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2045	20	2	0.99	90287075	44754	30.14	2005	2055	1995	2630	1420	2025	2017.41	2.50	4951	2170	2097	2012	1939	1854	2134	1976	63	605	500	1210	5	1	12686120	259	-37.18	2.77	12	0.35	-55.00	739.00	2720	20231117	-24.82	1478	20230227	38.36	2365	-13.53	20240214	1710	19.59	20240118	2720	-24.82	20231117	739	176.73	20230306	N	121890	500	63 억	317613	N	N	N	N
151	20240305	110659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-5	5	-0.25	76350665	37872	25.50	2005	2055	1995	2630	1420	2025	2016.02	2.50	5478	2170	2097	2012	1939	1854	2134	1976	63	605	500	1210	5	1	12686120	256	-36.73	2.73	12	0.30	-55.00	739.00	2720	20231117	-25.74	1478	20230227	36.67	2365	-14.59	20240214	1710	18.13	20240118	2720	-25.74	20231117	739	173.34	20230306	N	121890	500	63 억	317613	N	N	N	N
152	20240305	100655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2020	-5	5	-0.25	72980215	36203	24.38	2005	2055	1995	2630	1420	2025	2015.86	2.50	4526	2170	2097	2012	1939	1854	2134	1976	63	605	500	1210	5	1	12686120	256	-36.73	2.73	12	0.29	-55.00	739.00	2720	20231117	-25.74	1478	20230227	36.67	2365	-14.59	20240214	1710	18.13	20240118	2720	-25.74	20231117	739	173.34	20230306	N	121890	500	63 억	317613	N	N	N	N
153	20240305	090656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2025	0	3	0.00	38360465	18939	12.75	2005	2055	2005	2630	1420	2025	2025.47	2.50	2458	2170	2097	2012	1939	1854	2134	1976	63	605	500	1210	5	1	12686120	257	-36.82	2.74	12	0.15	-55.00	739.00	2720	20231117	-25.55	1478	20230227	37.01	2365	-14.38	20240214	1710	18.42	20240118	2720	-25.55	20231117	739	174.02	20230306	N	121890	500	63 억	317613	N	N	N	N
154	20240304	160658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2025	-10	5	-0.49	299841842	148490	176.48	2000	2085	1927	2645	1425	2035	2019.23	2.37	15727	2151	2092	1996	1937	1841	2122	1967	63	610	500	1220	5	1	12686120	257	-36.82	2.74	12	1.17	-55.00	739.00	2720	20231117	-25.55	1478	20230224	37.01	2365	-14.38	20240214	1710	18.42	20240118	2720	-25.55	20231117	739	174.02	20230306	N	121890	500	63 억	301020	N	N	N	N
155	20240304	150653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2030	-5	5	-0.25	296961467	147070	174.79	2000	2085	1927	2645	1425	2035	2019.15	2.37	15302	2151	2092	1996	1937	1841	2122	1967	63	610	500	1220	5	1	12686120	258	-36.91	2.75	12	1.16	-55.00	739.00	2720	20231117	-25.37	1478	20230224	37.35	2365	-14.16	20240214	1710	18.71	20240118	2720	-25.37	20231117	739	174.70	20230306	N	121890	500	63 억	301020	N	N	N	N
156	20240304	140621	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2035	0	3	0.00	292562147	144906	172.22	2000	2085	1927	2645	1425	2035	2018.95	2.37	15759	2151	2092	1996	1937	1841	2122	1967	63	610	500	1220	5	1	12686120	258	-37.00	2.75	12	1.14	-55.00	739.00	2720	20231117	-25.18	1478	20230224	37.69	2365	-13.95	20240214	1710	19.01	20240118	2720	-25.18	20231117	739	175.37	20230306	N	121890	500	63 억	301020	N	N	N	N
157	20240304	130649	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2045	10	2	0.49	284225607	140806	167.35	2000	2085	1927	2645	1425	2035	2018.53	2.37	17622	2151	2092	1996	1937	1841	2122	1967	63	610	500	1220	5	1	12686120	259	-37.18	2.77	12	1.11	-55.00	739.00	2720	20231117	-24.82	1478	20230224	38.36	2365	-13.53	20240214	1710	19.59	20240118	2720	-24.82	20231117	739	176.73	20230306	N	121890	500	63 억	301020	N	N	N	N
158	20240304	120625	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2060	25	2	1.23	271491807	134572	159.94	2000	2085	1927	2645	1425	2035	2017.41	2.37	18181	2151	2092	1996	1937	1841	2122	1967	63	610	500	1220	5	1	12686120	261	-37.45	2.79	12	1.06	-55.00	739.00	2720	20231117	-24.26	1478	20230224	39.38	2365	-12.90	20240214	1710	20.47	20240118	2720	-24.26	20231117	739	178.76	20230306	N	121890	500	63 억	301020	N	N	N	N
159	20240304	110644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2080	45	2	2.21	251363442	124819	148.35	2000	2080	1927	2645	1425	2035	2013.77	2.37	18240	2151	2092	1996	1937	1841	2122	1967	63	610	500	1220	5	1	12686120	264	-37.82	2.81	12	0.98	-55.00	739.00	2720	20231117	-23.53	1478	20230224	40.73	2365	-12.05	20240214	1710	21.64	20240118	2720	-23.53	20231117	739	181.46	20230306	N	121890	500	63 억	301020	N	N	N	N
160	20240304	100645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2005	-30	5	-1.47	185622272	92776	110.26	2000	2040	1927	2645	1425	2035	2000.64	2.37	4755	2151	2092	1996	1937	1841	2122	1967	63	610	500	1220	5	1	12686120	254	-36.45	2.71	12	0.73	-55.00	739.00	2720	20231117	-26.29	1478	20230224	35.66	2365	-15.22	20240214	1710	17.25	20240118	2720	-26.29	20231117	739	171.31	20230306	N	121890	500	63 억	301020	N	N	N	N
161	20240304	090646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1984	-51	5	-2.51	46276165	23501	27.93	2000	2000	1927	2645	1425	2035	1968.25	2.37	-5350	2151	2092	1996	1937	1841	2122	1967	63	610	500	1220	1	1	12686120	252	-36.07	2.68	12	0.19	-55.00	739.00	2720	20231117	-27.06	1478	20230224	34.24	2365	-16.11	20240214	1710	16.02	20240118	2720	-27.06	20231117	739	168.47	20230306	N	121890	500	63 억	301020	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History