KissMeData/129890/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1024	4	2	0.39	147631150	144591	142.44	1016	1035	1008	1326	714	1020	1021.00	0.61	626	1048	1033	1014	999	980	1041	1007	51	306	100	630	1	1	50643410	519	28.44	0.88	12	0.29	36.00	1159.00	1344	20230908	-23.81	606	20230726	68.98	1339	-23.53	20240110	813	25.95	20240102	6720	-84.76	20230908	813	25.95	20240102	1.33	N	129890	100	50 억	309651	N	N	N	N
3	20240329	150823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1024	4	2	0.39	143117493	140177	138.09	1016	1035	1008	1326	714	1020	1020.98	0.61	1152	1048	1033	1014	999	980	1041	1007	51	306	100	630	1	1	50643410	519	28.44	0.88	12	0.28	36.00	1159.00	1344	20230908	-23.81	606	20230726	68.98	1339	-23.53	20240110	813	25.95	20240102	6720	-84.76	20230908	813	25.95	20240102	1.33	N	129890	100	50 억	309651	N	N	N	N
4	20240329	140818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1020	0	3	0.00	120491897	117901	116.14	1016	1035	1008	1326	714	1020	1021.98	0.61	2189	1048	1033	1014	999	980	1041	1007	51	306	100	630	1	1	50643410	517	28.33	0.88	12	0.23	36.00	1159.00	1344	20230908	-24.11	606	20230726	68.32	1339	-23.82	20240110	813	25.46	20240102	6720	-84.82	20230908	813	25.46	20240102	1.33	N	129890	100	50 억	309651	N	N	N	N
5	20240329	130806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1023	3	2	0.29	105161537	102888	101.36	1016	1035	1008	1326	714	1020	1022.10	0.61	1065	1048	1033	1014	999	980	1041	1007	51	306	100	630	1	1	50643410	518	28.42	0.88	12	0.20	36.00	1159.00	1344	20230908	-23.88	606	20230726	68.81	1339	-23.60	20240110	813	25.83	20240102	6720	-84.78	20230908	813	25.83	20240102	1.33	N	129890	100	50 억	309651	N	N	N	N
6	20240329	120815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1019	-1	5	-0.10	68642219	67235	66.23	1016	1035	1008	1326	714	1020	1020.93	0.61	3286	1048	1033	1014	999	980	1041	1007	51	306	100	630	1	1	50643410	516	28.31	0.88	12	0.13	36.00	1159.00	1344	20230908	-24.18	606	20230726	68.15	1339	-23.90	20240110	813	25.34	20240102	6720	-84.84	20230908	813	25.34	20240102	1.33	N	129890	100	50 억	309651	N	N	N	N
7	20240329	110805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1016	-4	5	-0.39	62088037	60775	59.87	1016	1035	1008	1326	714	1020	1021.60	0.61	5470	1048	1033	1014	999	980	1041	1007	51	306	100	630	1	1	50643410	515	28.22	0.88	12	0.12	36.00	1159.00	1344	20230908	-24.40	606	20230726	67.66	1339	-24.12	20240110	813	24.97	20240102	6720	-84.88	20230908	813	24.97	20240102	1.33	N	129890	100	50 억	309651	N	N	N	N
8	20240329	100805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1025	5	2	0.49	37502344	36683	36.14	1016	1035	1008	1326	714	1020	1022.34	0.61	5657	1048	1033	1014	999	980	1041	1007	51	306	100	630	1	1	50643410	519	28.47	0.88	12	0.07	36.00	1159.00	1344	20230908	-23.74	606	20230726	69.14	1339	-23.45	20240110	813	26.08	20240102	6720	-84.75	20230908	813	26.08	20240102	1.33	N	129890	100	50 억	309651	N	N	N	N
9	20240329	090805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1008	-12	5	-1.18	6327299	6257	6.16	1016	1016	1008	1326	714	1020	1011.24	0.61	1836	1048	1033	1014	999	980	1041	1007	51	306	100	630	1	1	50643410	510	28.00	0.87	12	0.01	36.00	1159.00	1344	20230908	-25.00	606	20230726	66.34	1339	-24.72	20240110	813	23.99	20240102	6720	-85.00	20230908	813	23.99	20240102	1.33	N	129890	100	50 억	309651	N	N	N	N
10	20240328	160812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1020	13	2	1.29	102865197	101490	127.91	1007	1029	995	1309	705	1007	1013.55	0.61	-1407	1041	1023	1002	984	963	1033	994	51	302	100	620	1	1	50643410	517	28.33	0.88	12	0.20	36.00	1159.00	1344	20230908	-24.11	606	20230726	68.32	1339	-23.82	20240110	813	25.46	20240102	6720	-84.82	20230908	813	25.46	20240102	1.36	N	129890	100	50 억	310104	N	N	N	N
11	20240328	150811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1022	15	2	1.49	93700799	92490	116.57	1007	1029	995	1309	705	1007	1013.09	0.61	-819	1041	1023	1002	984	963	1033	994	51	302	100	620	1	1	50643410	518	28.39	0.88	12	0.18	36.00	1159.00	1344	20230908	-23.96	606	20230726	68.65	1339	-23.67	20240110	813	25.71	20240102	6720	-84.79	20230908	813	25.71	20240102	1.36	N	129890	100	50 억	310104	N	N	N	N
12	20240328	140802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1013	6	2	0.60	85575769	84510	106.51	1007	1029	995	1309	705	1007	1012.61	0.61	-272	1041	1023	1002	984	963	1033	994	51	302	100	620	1	1	50643410	513	28.14	0.87	12	0.17	36.00	1159.00	1344	20230908	-24.63	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	6720	-84.93	20230908	813	24.60	20240102	1.36	N	129890	100	50 억	310104	N	N	N	N
13	20240328	130801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1021	14	2	1.39	76242825	75283	94.88	1007	1029	995	1309	705	1007	1012.75	0.61	2071	1041	1023	1002	984	963	1033	994	51	302	100	620	1	1	50643410	517	28.36	0.88	12	0.15	36.00	1159.00	1344	20230908	-24.03	606	20230726	68.48	1339	-23.75	20240110	813	25.58	20240102	6720	-84.81	20230908	813	25.58	20240102	1.36	N	129890	100	50 억	310104	N	N	N	N
14	20240328	120804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1019	12	2	1.19	72500396	71602	90.24	1007	1029	995	1309	705	1007	1012.55	0.61	3397	1041	1023	1002	984	963	1033	994	51	302	100	620	1	1	50643410	516	28.31	0.88	12	0.14	36.00	1159.00	1344	20230908	-24.18	606	20230726	68.15	1339	-23.90	20240110	813	25.34	20240102	6720	-84.84	20230908	813	25.34	20240102	1.36	N	129890	100	50 억	310104	N	N	N	N
15	20240328	110805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1015	8	2	0.79	64129813	63356	79.85	1007	1029	995	1309	705	1007	1012.21	0.61	4232	1041	1023	1002	984	963	1033	994	51	302	100	620	1	1	50643410	514	28.19	0.88	12	0.13	36.00	1159.00	1344	20230908	-24.48	606	20230726	67.49	1339	-24.20	20240110	813	24.85	20240102	6720	-84.90	20230908	813	24.85	20240102	1.36	N	129890	100	50 억	310104	N	N	N	N
16	20240328	100758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1007	0	3	0.00	19449726	19441	24.50	1007	1008	995	1309	705	1007	1000.45	0.61	2665	1041	1023	1002	984	963	1033	994	51	302	100	620	1	1	50643410	510	27.97	0.87	12	0.04	36.00	1159.00	1344	20230908	-25.07	606	20230726	66.17	1339	-24.79	20240110	813	23.86	20240102	6720	-85.01	20230908	813	23.86	20240102	1.36	N	129890	100	50 억	310104	N	N	N	N
17	20240328	090819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	995	-12	5	-1.19	10466316	10480	13.21	1007	1007	995	1309	705	1007	998.69	0.61	-592	1041	1023	1002	984	963	1033	994	51	302	100	620	1	1	50643410	504	27.64	0.86	12	0.02	36.00	1159.00	1344	20230908	-25.97	606	20230726	64.19	1339	-25.69	20240110	813	22.39	20240102	6720	-85.19	20230908	813	22.39	20240102	1.36	N	129890	100	50 억	310104	N	N	N	N
18	20240327	160815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1007	14	2	1.41	77760444	77463	47.44	987	1020	981	1290	696	993	1003.83	0.62	-5015	1057	1024	992	959	927	1009	944	51	297	100	610	1	1	50643410	510	27.97	0.87	12	0.15	36.00	1159.00	1344	20230908	-25.07	606	20230726	66.17	1339	-24.79	20240110	813	23.86	20240102	6720	-85.01	20230908	813	23.86	20240102	1.34	N	129890	100	50 억	315029	N	N	N	N
19	20240327	150817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1007	14	2	1.41	72452924	72183	44.21	987	1020	981	1290	696	993	1003.74	0.62	-4960	1057	1024	992	959	927	1009	944	51	297	100	610	1	1	50643410	510	27.97	0.87	12	0.14	36.00	1159.00	1344	20230908	-25.07	606	20230726	66.17	1339	-24.79	20240110	813	23.86	20240102	6720	-85.01	20230908	813	23.86	20240102	1.34	N	129890	100	50 억	315029	N	N	N	N
20	20240327	140816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1013	20	2	2.01	64882038	64678	39.61	987	1013	981	1290	696	993	1003.15	0.62	-4733	1057	1024	992	959	927	1009	944	51	297	100	610	1	1	50643410	513	28.14	0.87	12	0.13	36.00	1159.00	1344	20230908	-24.63	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	6720	-84.93	20230908	813	24.60	20240102	1.34	N	129890	100	50 억	315029	N	N	N	N
21	20240327	130815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1005	12	2	1.21	56851321	56712	34.73	987	1013	981	1290	696	993	1002.46	0.62	-4962	1057	1024	992	959	927	1009	944	51	297	100	610	1	1	50643410	509	27.92	0.87	12	0.11	36.00	1159.00	1344	20230908	-25.22	606	20230726	65.84	1339	-24.94	20240110	813	23.62	20240102	6720	-85.04	20230908	813	23.62	20240102	1.34	N	129890	100	50 억	315029	N	N	N	N
22	20240327	120815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1012	19	2	1.91	47512856	47473	29.07	987	1013	981	1290	696	993	1000.84	0.62	-4159	1057	1024	992	959	927	1009	944	51	297	100	610	1	1	50643410	513	28.11	0.87	12	0.09	36.00	1159.00	1344	20230908	-24.70	606	20230726	67.00	1339	-24.42	20240110	813	24.48	20240102	6720	-84.94	20230908	813	24.48	20240102	1.34	N	129890	100	50 억	315029	N	N	N	N
23	20240327	110813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1010	17	2	1.71	27901405	27936	17.11	987	1010	981	1290	696	993	998.76	0.62	-3540	1057	1024	992	959	927	1009	944	51	297	100	610	1	1	50643410	511	28.06	0.87	12	0.06	36.00	1159.00	1344	20230908	-24.85	606	20230726	66.67	1339	-24.57	20240110	813	24.23	20240102	6720	-84.97	20230908	813	24.23	20240102	1.34	N	129890	100	50 억	315029	N	N	N	N
24	20240327	100809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1004	11	2	1.11	15790612	15869	9.72	987	1005	981	1290	696	993	995.06	0.62	834	1057	1024	992	959	927	1009	944	51	297	100	610	1	1	50643410	508	27.89	0.87	12	0.03	36.00	1159.00	1344	20230908	-25.30	606	20230726	65.68	1339	-25.02	20240110	813	23.49	20240102	6720	-85.06	20230908	813	23.49	20240102	1.34	N	129890	100	50 억	315029	N	N	N	N
25	20240327	090816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	993	0	3	0.00	5523211	5588	3.42	987	993	981	1290	696	993	988.41	0.62	3098	1057	1024	992	959	927	1009	944	51	297	100	610	1	1	50643410	503	27.58	0.86	12	0.01	36.00	1159.00	1344	20230908	-26.12	606	20230726	63.86	1339	-25.84	20240110	813	22.14	20240102	6720	-85.22	20230908	813	22.14	20240102	1.34	N	129890	100	50 억	315029	N	N	N	N
26	20240326	160709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	993	-13	5	-1.29	162217726	162275	189.51	1014	1025	960	1307	705	1006	999.65	0.63	3262	1040	1022	1014	996	988	1019	993	51	301	100	620	1	1	50643410	503	27.58	0.86	12	0.32	36.00	1159.00	1344	20230908	-26.12	606	20230726	63.86	1339	-25.84	20240110	813	22.14	20240102	6720	-85.22	20230908	813	22.14	20240102	1.34	N	129890	100	50 억	318988	N	N	N	N
27	20240326	150804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1000	-6	5	-0.60	153068235	153086	178.78	1014	1025	960	1307	705	1006	999.88	0.63	2425	1040	1022	1014	996	988	1019	993	51	301	100	620	1	1	50643410	506	27.78	0.86	12	0.30	36.00	1159.00	1344	20230908	-25.60	606	20230726	65.02	1339	-25.32	20240110	813	23.00	20240102	6720	-85.12	20230908	813	23.00	20240102	1.34	N	129890	100	50 억	318988	N	N	N	N
28	20240326	140801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	999	-7	5	-0.70	128831267	128754	150.36	1014	1025	960	1307	705	1006	1000.60	0.63	2733	1040	1022	1014	996	988	1019	993	51	301	100	620	1	1	50643410	506	27.75	0.86	12	0.25	36.00	1159.00	1344	20230908	-25.67	606	20230726	64.85	1339	-25.39	20240110	813	22.88	20240102	6720	-85.13	20230908	813	22.88	20240102	1.34	N	129890	100	50 억	318988	N	N	N	N
29	20240326	130759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1003	-3	5	-0.30	113245623	113120	132.10	1014	1025	960	1307	705	1006	1001.11	0.63	1953	1040	1022	1014	996	988	1019	993	51	301	100	620	1	1	50643410	508	27.86	0.87	12	0.22	36.00	1159.00	1344	20230908	-25.37	606	20230726	65.51	1339	-25.09	20240110	813	23.37	20240102	6720	-85.07	20230908	813	23.37	20240102	1.34	N	129890	100	50 억	318988	N	N	N	N
30	20240326	120800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1018	12	2	1.19	110452814	110341	128.86	1014	1025	960	1307	705	1006	1001.01	0.63	1866	1040	1022	1014	996	988	1019	993	51	301	100	620	1	1	50643410	516	28.28	0.88	12	0.22	36.00	1159.00	1344	20230908	-24.26	606	20230726	67.99	1339	-23.97	20240110	813	25.22	20240102	6720	-84.85	20230908	813	25.22	20240102	1.34	N	129890	100	50 억	318988	N	N	N	N
31	20240326	110754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	999	-7	5	-0.70	73544622	73835	86.23	1014	1025	960	1307	705	1006	996.07	0.63	6039	1040	1022	1014	996	988	1019	993	51	301	100	620	1	1	50643410	506	27.75	0.86	12	0.15	36.00	1159.00	1344	20230908	-25.67	606	20230726	64.85	1339	-25.39	20240110	813	22.88	20240102	6720	-85.13	20230908	813	22.88	20240102	1.34	N	129890	100	50 억	318988	N	N	N	N
32	20240326	100804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1007	1	2	0.10	52531239	52819	61.68	1014	1025	960	1307	705	1006	994.55	0.63	7832	1040	1022	1014	996	988	1019	993	51	301	100	620	1	1	50643410	510	27.97	0.87	12	0.10	36.00	1159.00	1344	20230908	-25.07	606	20230726	66.17	1339	-24.79	20240110	813	23.86	20240102	6720	-85.01	20230908	813	23.86	20240102	1.34	N	129890	100	50 억	318988	N	N	N	N
33	20240326	090804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1018	12	2	1.19	3713463	3670	4.29	1014	1025	1005	1307	705	1006	1011.84	0.63	-566	1040	1022	1014	996	988	1019	993	51	301	100	620	1	1	50643410	516	28.28	0.88	12	0.01	36.00	1159.00	1344	20230908	-24.26	606	20230726	67.99	1339	-23.97	20240110	813	25.22	20240102	6720	-84.85	20230908	813	25.22	20240102	1.34	N	129890	100	50 억	318988	N	N	N	N
34	20240325	160830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1006	-13	5	-1.28	84438494	82749	40.73	1019	1032	1006	1324	714	1019	1020.42	0.63	-416	1089	1053	1034	998	979	1044	989	51	305	100	630	1	1	50643410	509	27.94	0.87	12	0.16	36.00	1159.00	1344	20230908	-25.15	606	20230726	66.01	1339	-24.87	20240110	813	23.74	20240102	6720	-85.03	20230908	813	23.74	20240102	1.38	N	129890	100	50 억	319390	N	N	N	N
35	20240325	150833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1019	0	3	0.00	69702070	68188	33.56	1019	1032	1016	1324	714	1019	1022.20	0.63	1435	1089	1053	1034	998	979	1044	989	51	305	100	630	1	1	50643410	516	28.31	0.88	12	0.13	36.00	1159.00	1344	20230908	-24.18	606	20230726	68.15	1339	-23.90	20240110	813	25.34	20240102	6720	-84.84	20230908	813	25.34	20240102	1.38	N	129890	100	50 억	319390	N	N	N	N
36	20240325	140829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1020	1	2	0.10	69064080	67562	33.25	1019	1032	1016	1324	714	1019	1022.23	0.63	1908	1089	1053	1034	998	979	1044	989	51	305	100	630	1	1	50643410	517	28.33	0.88	12	0.13	36.00	1159.00	1344	20230908	-24.11	606	20230726	68.32	1339	-23.82	20240110	813	25.46	20240102	6720	-84.82	20230908	813	25.46	20240102	1.38	N	129890	100	50 억	319390	N	N	N	N
37	20240325	130831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1020	1	2	0.10	62099036	60729	29.89	1019	1032	1016	1324	714	1019	1022.56	0.63	3395	1089	1053	1034	998	979	1044	989	51	305	100	630	1	1	50643410	517	28.33	0.88	12	0.12	36.00	1159.00	1344	20230908	-24.11	606	20230726	68.32	1339	-23.82	20240110	813	25.46	20240102	6720	-84.82	20230908	813	25.46	20240102	1.38	N	129890	100	50 억	319390	N	N	N	N
38	20240325	120834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1016	-3	5	-0.29	51890076	50741	24.97	1019	1032	1016	1324	714	1019	1022.65	0.63	3419	1089	1053	1034	998	979	1044	989	51	305	100	630	1	1	50643410	515	28.22	0.88	12	0.10	36.00	1159.00	1344	20230908	-24.40	606	20230726	67.66	1339	-24.12	20240110	813	24.97	20240102	6720	-84.88	20230908	813	24.97	20240102	1.38	N	129890	100	50 억	319390	N	N	N	N
39	20240325	110832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1026	7	2	0.69	39615284	38711	19.05	1019	1032	1017	1324	714	1019	1023.36	0.63	3224	1089	1053	1034	998	979	1044	989	51	305	100	630	1	1	50643410	520	28.50	0.89	12	0.08	36.00	1159.00	1344	20230908	-23.66	606	20230726	69.31	1339	-23.38	20240110	813	26.20	20240102	6720	-84.73	20230908	813	26.20	20240102	1.38	N	129890	100	50 억	319390	N	N	N	N
40	20240325	100832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1025	6	2	0.59	28193903	27550	13.56	1019	1032	1017	1324	714	1019	1023.37	0.63	-2012	1089	1053	1034	998	979	1044	989	51	305	100	630	1	1	50643410	519	28.47	0.88	12	0.05	36.00	1159.00	1344	20230908	-23.74	606	20230726	69.14	1339	-23.45	20240110	813	26.08	20240102	6720	-84.75	20230908	813	26.08	20240102	1.38	N	129890	100	50 억	319390	N	N	N	N
41	20240325	090835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1020	1	2	0.10	17972859	17550	8.64	1019	1032	1019	1324	714	1019	1024.09	0.63	-346	1089	1053	1034	998	979	1044	989	51	305	100	630	1	1	50643410	517	28.33	0.88	12	0.03	36.00	1159.00	1344	20230908	-24.11	606	20230726	68.32	1339	-23.82	20240110	813	25.46	20240102	6720	-84.82	20230908	813	25.46	20240102	1.38	N	129890	100	50 억	319390	N	N	N	N
42	20240322	160832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1019	-30	5	-2.86	209982760	201325	146.11	1049	1070	1015	1363	735	1049	1043.26	0.59	17018	1080	1064	1038	1022	996	1072	1030	51	314	100	650	1	1	50643410	516	28.31	0.88	12	0.40	36.00	1159.00	1344	20230908	-24.18	606	20230726	68.15	1339	-23.90	20240110	813	25.34	20240102	6720	-84.84	20230908	813	25.34	20240102	1.39	N	129890	100	50 억	300623	N	N	N	N
43	20240322	150835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1016	-33	5	-3.15	190656103	182361	132.35	1049	1070	1015	1363	735	1049	1045.49	0.59	24363	1080	1064	1038	1022	996	1072	1030	51	314	100	650	1	1	50643410	515	28.22	0.88	12	0.36	36.00	1159.00	1344	20230908	-24.40	606	20230726	67.66	1339	-24.12	20240110	813	24.97	20240102	6720	-84.88	20230908	813	24.97	20240102	1.39	N	129890	100	50 억	300623	N	N	N	N
44	20240322	140824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1046	-3	5	-0.29	144391367	137192	99.57	1049	1070	1031	1363	735	1049	1052.48	0.59	29092	1080	1064	1038	1022	996	1072	1030	51	314	100	650	1	1	50643410	530	29.06	0.90	12	0.27	36.00	1159.00	1344	20230908	-22.17	606	20230726	72.61	1339	-21.88	20240110	813	28.66	20240102	6720	-84.43	20230908	813	28.66	20240102	1.39	N	129890	100	50 억	300623	N	N	N	N
45	20240322	130829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1047	-2	5	-0.19	139902555	132903	96.45	1049	1070	1031	1363	735	1049	1052.67	0.59	31128	1080	1064	1038	1022	996	1072	1030	51	314	100	650	1	1	50643410	530	29.08	0.90	12	0.26	36.00	1159.00	1344	20230908	-22.10	606	20230726	72.77	1339	-21.81	20240110	813	28.78	20240102	6720	-84.42	20230908	813	28.78	20240102	1.39	N	129890	100	50 억	300623	N	N	N	N
46	20240322	120824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1049	0	3	0.00	139079124	132116	95.88	1049	1070	1031	1363	735	1049	1052.70	0.59	31131	1080	1064	1038	1022	996	1072	1030	51	314	100	650	1	1	50643410	531	29.14	0.91	12	0.26	36.00	1159.00	1344	20230908	-21.95	606	20230726	73.10	1339	-21.66	20240110	813	29.03	20240102	6720	-84.39	20230908	813	29.03	20240102	1.39	N	129890	100	50 억	300623	N	N	N	N
47	20240322	110833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1041	-8	5	-0.76	109539042	103688	75.25	1049	1070	1033	1363	735	1049	1056.43	0.59	25173	1080	1064	1038	1022	996	1072	1030	51	314	100	650	1	1	50643410	527	28.92	0.90	12	0.20	36.00	1159.00	1344	20230908	-22.54	606	20230726	71.78	1339	-22.26	20240110	813	28.04	20240102	6720	-84.51	20230908	813	28.04	20240102	1.39	N	129890	100	50 억	300623	N	N	N	N
48	20240322	100825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1062	13	2	1.24	83964401	79384	57.61	1049	1070	1033	1363	735	1049	1057.70	0.59	29794	1080	1064	1038	1022	996	1072	1030	51	314	100	650	1	1	50643410	538	29.50	0.92	12	0.16	36.00	1159.00	1344	20230908	-20.98	606	20230726	75.25	1339	-20.69	20240110	813	30.63	20240102	6720	-84.20	20230908	813	30.63	20240102	1.39	N	129890	100	50 억	300623	N	N	N	N
49	20240322	090823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1049	0	3	0.00	9423474	9004	6.53	1049	1050	1033	1363	735	1049	1046.59	0.59	-1267	1080	1064	1038	1022	996	1072	1030	51	314	100	650	1	1	50643410	531	29.14	0.91	12	0.02	36.00	1159.00	1344	20230908	-21.95	606	20230726	73.10	1339	-21.66	20240110	813	29.03	20240102	6720	-84.39	20230908	813	29.03	20240102	1.39	N	129890	100	50 억	300623	N	N	N	N
50	20240321	160830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1049	14	2	1.35	141157920	136739	131.83	1030	1054	1012	1345	725	1035	1032.32	0.57	5311	1070	1052	1036	1018	1002	1061	1027	51	310	100	640	1	1	50643410	531	29.14	0.91	12	0.27	36.00	1159.00	1344	20230908	-21.95	606	20230726	73.10	1339	-21.66	20240110	813	29.03	20240102	6720	-84.39	20230908	813	29.03	20240102	1.37	N	129890	100	50 억	291065	N	N	N	N
51	20240321	150826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1041	6	2	0.58	125390797	121662	117.30	1030	1052	1012	1345	725	1035	1030.65	0.57	6051	1070	1052	1036	1018	1002	1061	1027	51	310	100	640	1	1	50643410	527	28.92	0.90	12	0.24	36.00	1159.00	1344	20230908	-22.54	606	20230726	71.78	1339	-22.26	20240110	813	28.04	20240102	6720	-84.51	20230908	813	28.04	20240102	1.37	N	129890	100	50 억	291065	N	N	N	N
52	20240321	140826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1035	0	3	0.00	89844402	87585	84.44	1030	1039	1012	1345	725	1035	1025.80	0.57	11392	1070	1052	1036	1018	1002	1061	1027	51	310	100	640	1	1	50643410	524	28.75	0.89	12	0.17	36.00	1159.00	1344	20230908	-22.99	606	20230726	70.79	1339	-22.70	20240110	813	27.31	20240102	6720	-84.60	20230908	813	27.31	20240102	1.37	N	129890	100	50 억	291065	N	N	N	N
53	20240321	130814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1027	-8	5	-0.77	73050004	71271	68.71	1030	1031	1012	1345	725	1035	1024.96	0.57	10871	1070	1052	1036	1018	1002	1061	1027	51	310	100	640	1	1	50643410	520	28.53	0.89	12	0.14	36.00	1159.00	1344	20230908	-23.59	606	20230726	69.47	1339	-23.30	20240110	813	26.32	20240102	6720	-84.72	20230908	813	26.32	20240102	1.37	N	129890	100	50 억	291065	N	N	N	N
54	20240321	120827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1022	-13	5	-1.26	57196779	55811	53.81	1030	1031	1012	1345	725	1035	1024.83	0.57	12368	1070	1052	1036	1018	1002	1061	1027	51	310	100	640	1	1	50643410	518	28.39	0.88	12	0.11	36.00	1159.00	1344	20230908	-23.96	606	20230726	68.65	1339	-23.67	20240110	813	25.71	20240102	6720	-84.79	20230908	813	25.71	20240102	1.37	N	129890	100	50 억	291065	N	N	N	N
55	20240321	110823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1023	-12	5	-1.16	53160982	51869	50.01	1030	1031	1012	1345	725	1035	1024.91	0.57	12591	1070	1052	1036	1018	1002	1061	1027	51	310	100	640	1	1	50643410	518	28.42	0.88	12	0.10	36.00	1159.00	1344	20230908	-23.88	606	20230726	68.81	1339	-23.60	20240110	813	25.83	20240102	6720	-84.78	20230908	813	25.83	20240102	1.37	N	129890	100	50 억	291065	N	N	N	N
56	20240321	100828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1024	-11	5	-1.06	47970904	46799	45.12	1030	1031	1012	1345	725	1035	1025.04	0.57	15277	1070	1052	1036	1018	1002	1061	1027	51	310	100	640	1	1	50643410	519	28.44	0.88	12	0.09	36.00	1159.00	1344	20230908	-23.81	606	20230726	68.98	1339	-23.53	20240110	813	25.95	20240102	6720	-84.76	20230908	813	25.95	20240102	1.37	N	129890	100	50 억	291065	N	N	N	N
57	20240321	090831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1028	-7	5	-0.68	20978820	20455	19.72	1030	1031	1012	1345	725	1035	1025.61	0.57	7027	1070	1052	1036	1018	1002	1061	1027	51	310	100	640	1	1	50643410	521	28.56	0.89	12	0.04	36.00	1159.00	1344	20230908	-23.51	606	20230726	69.64	1339	-23.23	20240110	813	26.45	20240102	6720	-84.70	20230908	813	26.45	20240102	1.37	N	129890	100	50 억	291065	N	N	N	N
58	20240320	160819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1035	2	2	0.19	105618904	102481	55.92	1034	1054	1020	1342	724	1033	1030.62	0.59	-9182	1069	1051	1025	1007	981	1038	994	51	309	100	640	1	1	50643410	524	-2.95	0.92	12	0.20	-351.00	1124.00	1344	20230908	-22.99	606	20230726	70.79	1339	-22.70	20240110	813	27.31	20240102	6720	-84.60	20230908	813	27.31	20240102	1.36	N	129890	100	50 억	297813	N	N	N	N
59	20240320	150821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1027	-6	5	-0.58	87608794	85021	46.39	1034	1054	1020	1342	724	1033	1030.44	0.59	-5033	1069	1051	1025	1007	981	1038	994	51	309	100	640	1	1	50643410	520	-2.93	0.91	12	0.17	-351.00	1124.00	1344	20230908	-23.59	606	20230726	69.47	1339	-23.30	20240110	813	26.32	20240102	6720	-84.72	20230908	813	26.32	20240102	1.36	N	129890	100	50 억	297813	N	N	N	N
60	20240320	140825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1030	-3	5	-0.29	79246057	76916	41.97	1034	1054	1020	1342	724	1033	1030.29	0.59	-3134	1069	1051	1025	1007	981	1038	994	51	309	100	640	1	1	50643410	522	-2.93	0.92	12	0.15	-351.00	1124.00	1344	20230908	-23.36	606	20230726	69.97	1339	-23.08	20240110	813	26.69	20240102	6720	-84.67	20230908	813	26.69	20240102	1.36	N	129890	100	50 억	297813	N	N	N	N
61	20240320	130824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1029	-4	5	-0.39	64526845	62576	34.15	1034	1054	1020	1342	724	1033	1031.18	0.59	-9267	1069	1051	1025	1007	981	1038	994	51	309	100	640	1	1	50643410	521	-2.93	0.92	12	0.12	-351.00	1124.00	1344	20230908	-23.44	606	20230726	69.80	1339	-23.15	20240110	813	26.57	20240102	6720	-84.69	20230908	813	26.57	20240102	1.36	N	129890	100	50 억	297813	N	N	N	N
62	20240320	120819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1024	-9	5	-0.87	62468086	60569	33.05	1034	1054	1020	1342	724	1033	1031.35	0.59	-8852	1069	1051	1025	1007	981	1038	994	51	309	100	640	1	1	50643410	519	-2.92	0.91	12	0.12	-351.00	1124.00	1344	20230908	-23.81	606	20230726	68.98	1339	-23.53	20240110	813	25.95	20240102	6720	-84.76	20230908	813	25.95	20240102	1.36	N	129890	100	50 억	297813	N	N	N	N
63	20240320	110820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1021	-12	5	-1.16	48815596	47293	25.81	1034	1054	1020	1342	724	1033	1032.19	0.59	-8732	1069	1051	1025	1007	981	1038	994	51	309	100	640	1	1	50643410	517	-2.91	0.91	12	0.09	-351.00	1124.00	1344	20230908	-24.03	606	20230726	68.48	1339	-23.75	20240110	813	25.58	20240102	6720	-84.81	20230908	813	25.58	20240102	1.36	N	129890	100	50 억	297813	N	N	N	N
64	20240320	100815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1024	-9	5	-0.87	39260927	37939	20.70	1034	1054	1020	1342	724	1033	1034.84	0.59	-7404	1069	1051	1025	1007	981	1038	994	51	309	100	640	1	1	50643410	519	-2.92	0.91	12	0.07	-351.00	1124.00	1344	20230908	-23.81	606	20230726	68.98	1339	-23.53	20240110	813	25.95	20240102	6720	-84.76	20230908	813	25.95	20240102	1.36	N	129890	100	50 억	297813	N	N	N	N
65	20240320	090818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1039	6	2	0.58	6052991	5853	3.19	1034	1040	1027	1342	724	1033	1034.17	0.59	-1124	1069	1051	1025	1007	981	1038	994	51	309	100	640	1	1	50643410	526	-2.96	0.92	12	0.01	-351.00	1124.00	1344	20230908	-22.69	606	20230726	71.45	1339	-22.40	20240110	813	27.80	20240102	6720	-84.54	20230908	813	27.80	20240102	1.36	N	129890	100	50 억	297813	N	N	N	N
66	20240319	160810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1033	-4	5	-0.39	184852500	182342	81.15	1037	1043	999	1348	726	1037	1013.77	0.66	-43667	1080	1058	1039	1017	998	1049	1008	51	311	100	640	1	1	50643410	523	-2.94	0.92	12	0.36	-351.00	1124.00	1344	20230908	-23.14	606	20230726	70.46	1339	-22.85	20240110	813	27.06	20240102	6720	-84.63	20230908	813	27.06	20240102	1.41	N	129890	100	50 억	336429	N	N	N	N
67	20240319	150820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1031	-6	5	-0.58	178282109	175976	78.32	1037	1043	999	1348	726	1037	1013.10	0.66	-42803	1080	1058	1039	1017	998	1049	1008	51	311	100	640	1	1	50643410	522	-2.94	0.92	12	0.35	-351.00	1124.00	1344	20230908	-23.29	606	20230726	70.13	1339	-23.00	20240110	813	26.81	20240102	6720	-84.66	20230908	813	26.81	20240102	1.41	N	129890	100	50 억	336429	N	N	N	N
68	20240319	140819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1013	-24	5	-2.31	156882876	155043	69.00	1037	1043	999	1348	726	1037	1011.87	0.66	-29260	1080	1058	1039	1017	998	1049	1008	51	311	100	640	1	1	50643410	513	-2.89	0.90	12	0.31	-351.00	1124.00	1344	20230908	-24.63	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	6720	-84.93	20230908	813	24.60	20240102	1.41	N	129890	100	50 억	336429	N	N	N	N
69	20240319	130748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1005	-32	5	-3.09	152039760	150252	66.87	1037	1043	999	1348	726	1037	1011.90	0.66	-30022	1080	1058	1039	1017	998	1049	1008	51	311	100	640	1	1	50643410	509	-2.86	0.89	12	0.30	-351.00	1124.00	1344	20230908	-25.22	606	20230726	65.84	1339	-24.94	20240110	813	23.62	20240102	6720	-85.04	20230908	813	23.62	20240102	1.41	N	129890	100	50 억	336429	N	N	N	N
70	20240319	120813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	999	-38	5	-3.66	134873626	133118	59.25	1037	1043	999	1348	726	1037	1013.19	0.66	-27650	1080	1058	1039	1017	998	1049	1008	51	311	100	640	1	1	50643410	506	-2.85	0.89	12	0.26	-351.00	1124.00	1344	20230908	-25.67	606	20230726	64.85	1339	-25.39	20240110	813	22.88	20240102	6720	-85.13	20230908	813	22.88	20240102	1.41	N	129890	100	50 억	336429	N	N	N	N
71	20240319	110815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1001	-36	5	-3.47	87562487	85830	38.20	1037	1043	1001	1348	726	1037	1020.19	0.66	-4672	1080	1058	1039	1017	998	1049	1008	51	311	100	640	1	1	50643410	507	-2.85	0.89	12	0.17	-351.00	1124.00	1344	20230908	-25.52	606	20230726	65.18	1339	-25.24	20240110	813	23.12	20240102	6720	-85.10	20230908	813	23.12	20240102	1.41	N	129890	100	50 억	336429	N	N	N	N
72	20240319	100817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1021	-16	5	-1.54	50264559	48926	21.77	1037	1043	1019	1348	726	1037	1027.36	0.66	12709	1080	1058	1039	1017	998	1049	1008	51	311	100	640	1	1	50643410	517	-2.91	0.91	12	0.10	-351.00	1124.00	1344	20230908	-24.03	606	20230726	68.48	1339	-23.75	20240110	813	25.58	20240102	6720	-84.81	20230908	813	25.58	20240102	1.41	N	129890	100	50 억	336429	N	N	N	N
73	20240319	090818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1039	2	2	0.19	15312221	14821	6.60	1037	1039	1029	1348	726	1037	1033.14	0.66	3897	1080	1058	1039	1017	998	1049	1008	51	311	100	640	1	1	50643410	526	-2.96	0.92	12	0.03	-351.00	1124.00	1344	20230908	-22.69	606	20230726	71.45	1339	-22.40	20240110	813	27.80	20240102	6720	-84.54	20230908	813	27.80	20240102	1.41	N	129890	100	50 억	336429	N	N	N	N
74	20240318	160812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1037	-15	5	-1.43	231689380	223866	20.05	1060	1061	1020	1367	737	1052	1034.89	0.68	-13383	1143	1097	1044	998	945	1120	1021	51	315	100	650	1	1	50643410	525	-2.95	0.92	12	0.44	-351.00	1124.00	1344	20230908	-22.84	606	20230726	71.12	1339	-22.55	20240110	813	27.55	20240102	6720	-84.57	20230908	813	27.55	20240102	1.40	N	129890	100	50 억	345242	N	N	N	N
75	20240318	150812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1032	-20	5	-1.90	219182215	211822	18.97	1060	1061	1020	1367	737	1052	1034.68	0.68	-12719	1143	1097	1044	998	945	1120	1021	51	315	100	650	1	1	50643410	523	-2.94	0.92	12	0.42	-351.00	1124.00	1344	20230908	-23.21	606	20230726	70.30	1339	-22.93	20240110	813	26.94	20240102	6720	-84.64	20230908	813	26.94	20240102	1.40	N	129890	100	50 억	345242	N	N	N	N
76	20240318	140812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1031	-21	5	-2.00	193484231	186995	16.75	1060	1061	1020	1367	737	1052	1034.63	0.68	-11509	1143	1097	1044	998	945	1120	1021	51	315	100	650	1	1	50643410	522	-2.94	0.92	12	0.37	-351.00	1124.00	1344	20230908	-23.29	606	20230726	70.13	1339	-23.00	20240110	813	26.81	20240102	6720	-84.66	20230908	813	26.81	20240102	1.40	N	129890	100	50 억	345242	N	N	N	N
77	20240318	130812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1030	-22	5	-2.09	152201663	146907	13.16	1060	1061	1020	1367	737	1052	1035.96	0.68	-9351	1143	1097	1044	998	945	1120	1021	51	315	100	650	1	1	50643410	522	-2.93	0.92	12	0.29	-351.00	1124.00	1344	20230908	-23.36	606	20230726	69.97	1339	-23.08	20240110	813	26.69	20240102	6720	-84.67	20230908	813	26.69	20240102	1.40	N	129890	100	50 억	345242	N	N	N	N
78	20240318	120806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1027	-25	5	-2.38	142457202	137449	12.31	1060	1061	1020	1367	737	1052	1036.35	0.68	-8079	1143	1097	1044	998	945	1120	1021	51	315	100	650	1	1	50643410	520	-2.93	0.91	12	0.27	-351.00	1124.00	1344	20230908	-23.59	606	20230726	69.47	1339	-23.30	20240110	813	26.32	20240102	6720	-84.72	20230908	813	26.32	20240102	1.40	N	129890	100	50 억	345242	N	N	N	N
79	20240318	110814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1026	-26	5	-2.47	113508253	109454	9.80	1060	1061	1020	1367	737	1052	1036.93	0.68	-191	1143	1097	1044	998	945	1120	1021	51	315	100	650	1	1	50643410	520	-2.92	0.91	12	0.22	-351.00	1124.00	1344	20230908	-23.66	606	20230726	69.31	1339	-23.38	20240110	813	26.20	20240102	6720	-84.73	20230908	813	26.20	20240102	1.40	N	129890	100	50 억	345242	N	N	N	N
80	20240318	100812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1036	-16	5	-1.52	84894888	81538	7.30	1060	1061	1025	1367	737	1052	1041.07	0.68	6419	1143	1097	1044	998	945	1120	1021	51	315	100	650	1	1	50643410	525	-2.95	0.92	12	0.16	-351.00	1124.00	1344	20230908	-22.92	606	20230726	70.96	1339	-22.63	20240110	813	27.43	20240102	6720	-84.58	20230908	813	27.43	20240102	1.40	N	129890	100	50 억	345242	N	N	N	N
81	20240318	090811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1060	8	2	0.76	30811326	29197	2.62	1060	1061	1042	1367	737	1052	1055.38	0.68	-4730	1143	1097	1044	998	945	1120	1021	51	315	100	650	1	1	50643410	537	-3.02	0.94	12	0.06	-351.00	1124.00	1344	20230908	-21.13	606	20230726	74.92	1339	-20.84	20240110	813	30.38	20240102	6720	-84.23	20230908	813	30.38	20240102	1.40	N	129890	100	50 억	345242	N	N	N	N
82	20240315	160804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1052	52	2	5.20	1180869829	1114767	1129.90	1000	1090	991	1300	700	1000	1059.35	0.59	46675	1023	1011	997	985	971	1017	991	51	300	100	620	1	1	50643410	533	-3.00	0.94	12	2.20	-351.00	1124.00	1344	20230908	-21.73	606	20230726	73.60	1339	-21.43	20240110	813	29.40	20240102	6720	-84.35	20230908	813	29.40	20240102	1.42	N	129890	100	50 억	300424	N	N	N	N
83	20240315	150736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1053	53	2	5.30	1141575492	1077435	1092.06	1000	1090	991	1300	700	1000	1059.53	0.59	50297	1023	1011	997	985	971	1017	991	51	300	100	620	1	1	50643410	533	-3.00	0.94	12	2.13	-351.00	1124.00	1344	20230908	-21.65	606	20230726	73.76	1339	-21.36	20240110	813	29.52	20240102	6720	-84.33	20230908	813	29.52	20240102	1.42	N	129890	100	50 억	300424	N	N	N	N
84	20240315	140722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1055	55	2	5.50	1096527345	1034533	1048.57	1000	1090	991	1300	700	1000	1059.92	0.59	47689	1023	1011	997	985	971	1017	991	51	300	100	620	1	1	50643410	534	-3.01	0.94	12	2.04	-351.00	1124.00	1344	20230908	-21.50	606	20230726	74.09	1339	-21.21	20240110	813	29.77	20240102	6720	-84.30	20230908	813	29.77	20240102	1.42	N	129890	100	50 억	300424	N	N	N	N
85	20240315	130805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1053	53	2	5.30	1040774291	981470	994.79	1000	1090	991	1300	700	1000	1060.42	0.59	44872	1023	1011	997	985	971	1017	991	51	300	100	620	1	1	50643410	533	-3.00	0.94	12	1.94	-351.00	1124.00	1344	20230908	-21.65	606	20230726	73.76	1339	-21.36	20240110	813	29.52	20240102	6720	-84.33	20230908	813	29.52	20240102	1.42	N	129890	100	50 억	300424	N	N	N	N
86	20240315	120804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1056	56	2	5.60	889265108	839907	851.31	1000	1090	991	1300	700	1000	1058.77	0.59	19370	1023	1011	997	985	971	1017	991	51	300	100	620	1	1	50643410	535	-3.01	0.94	12	1.66	-351.00	1124.00	1344	20230908	-21.43	606	20230726	74.26	1339	-21.14	20240110	813	29.89	20240102	6720	-84.29	20230908	813	29.89	20240102	1.42	N	129890	100	50 억	300424	N	N	N	N
87	20240315	110802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1060	60	2	6.00	718528452	679589	688.81	1000	1090	991	1300	700	1000	1057.30	0.59	25612	1023	1011	997	985	971	1017	991	51	300	100	620	1	1	50643410	537	-3.02	0.94	12	1.34	-351.00	1124.00	1344	20230908	-21.13	606	20230726	74.92	1339	-20.84	20240110	813	30.38	20240102	6720	-84.23	20230908	813	30.38	20240102	1.42	N	129890	100	50 억	300424	N	N	N	N
88	20240315	100803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1066	66	2	6.60	531276318	500766	507.56	1000	1090	991	1300	700	1000	1060.93	0.59	-737	1023	1011	997	985	971	1017	991	51	300	100	620	1	1	50643410	540	-3.04	0.95	12	0.99	-351.00	1124.00	1344	20230908	-20.68	606	20230726	75.91	1339	-20.39	20240110	813	31.12	20240102	6720	-84.14	20230908	813	31.12	20240102	1.42	N	129890	100	50 억	300424	N	N	N	N
89	20240315	090808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	993	-7	5	-0.70	1279115	1286	1.30	1000	1000	993	1300	700	1000	994.65	0.59	-1042	1023	1011	997	985	971	1017	991	51	300	100	620	1	1	50643410	503	-2.83	0.88	12	0.00	-351.00	1124.00	1344	20230908	-26.12	606	20230726	63.86	1339	-25.84	20240110	813	22.14	20240102	6720	-85.22	20230908	813	22.14	20240102	1.42	N	129890	100	50 억	300424	N	N	N	N
90	20240314	160756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1000	-2	5	-0.20	98081763	98606	52.98	998	1009	983	1302	702	1002	994.68	0.65	-29940	1043	1022	991	970	939	1033	981	51	300	100	620	1	1	50643410	506	-2.85	0.89	12	0.19	-351.00	1124.00	1344	20230908	-25.60	606	20230726	65.02	1339	-25.32	20240110	813	23.00	20240102	6720	-85.12	20230908	813	23.00	20240102	1.46	N	129890	100	50 억	330038	N	N	N	N
91	20240314	150800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1000	-2	5	-0.20	91883751	92410	49.65	998	1009	983	1302	702	1002	994.31	0.65	-27391	1043	1022	991	970	939	1033	981	51	300	100	620	1	1	50643410	506	-2.85	0.89	12	0.18	-351.00	1124.00	1344	20230908	-25.60	606	20230726	65.02	1339	-25.32	20240110	813	23.00	20240102	6720	-85.12	20230908	813	23.00	20240102	1.46	N	129890	100	50 억	330038	N	N	N	N
92	20240314	140759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	989	-13	5	-1.30	74216130	74661	40.11	998	1009	983	1302	702	1002	994.04	0.65	-20849	1043	1022	991	970	939	1033	981	51	300	100	620	1	1	50643410	501	-2.82	0.88	12	0.15	-351.00	1124.00	1344	20230908	-26.41	606	20230726	63.20	1339	-26.14	20240110	813	21.65	20240102	6720	-85.28	20230908	813	21.65	20240102	1.46	N	129890	100	50 억	330038	N	N	N	N
93	20240314	130755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	994	-8	5	-0.80	60618055	60868	32.70	998	1009	985	1302	702	1002	995.89	0.65	-21506	1043	1022	991	970	939	1033	981	51	300	100	620	1	1	50643410	503	-2.83	0.88	12	0.12	-351.00	1124.00	1344	20230908	-26.04	606	20230726	64.03	1339	-25.77	20240110	813	22.26	20240102	6720	-85.21	20230908	813	22.26	20240102	1.46	N	129890	100	50 억	330038	N	N	N	N
94	20240314	120756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	996	-6	5	-0.60	49484629	49641	26.67	998	1009	988	1302	702	1002	996.85	0.65	-18364	1043	1022	991	970	939	1033	981	51	300	100	620	1	1	50643410	504	-2.84	0.89	12	0.10	-351.00	1124.00	1344	20230908	-25.89	606	20230726	64.36	1339	-25.62	20240110	813	22.51	20240102	6720	-85.18	20230908	813	22.51	20240102	1.46	N	129890	100	50 억	330038	N	N	N	N
95	20240314	110757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	996	-6	5	-0.60	36320980	36381	19.55	998	1009	988	1302	702	1002	998.35	0.65	-10727	1043	1022	991	970	939	1033	981	51	300	100	620	1	1	50643410	504	-2.84	0.89	12	0.07	-351.00	1124.00	1344	20230908	-25.89	606	20230726	64.36	1339	-25.62	20240110	813	22.51	20240102	6720	-85.18	20230908	813	22.51	20240102	1.46	N	129890	100	50 억	330038	N	N	N	N
96	20240314	100803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	998	-4	5	-0.40	28563314	28553	15.34	998	1009	990	1302	702	1002	1000.36	0.65	-8237	1043	1022	991	970	939	1033	981	51	300	100	620	1	1	50643410	505	-2.84	0.89	12	0.06	-351.00	1124.00	1344	20230908	-25.74	606	20230726	64.69	1339	-25.47	20240110	813	22.76	20240102	6720	-85.15	20230908	813	22.76	20240102	1.46	N	129890	100	50 억	330038	N	N	N	N
97	20240314	090759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1003	1	2	0.10	584516	584	0.31	998	1005	998	1302	702	1002	1000.88	0.65	-449	1043	1022	991	970	939	1033	981	51	300	100	620	1	1	50643410	508	-2.86	0.89	12	0.00	-351.00	1124.00	1344	20230908	-25.37	606	20230726	65.51	1339	-25.09	20240110	813	23.37	20240102	6720	-85.07	20230908	813	23.37	20240102	1.46	N	129890	100	50 억	330038	N	N	N	N
98	20240313	160749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1002	25	2	2.56	184866267	186071	79.74	977	1012	960	1270	684	977	993.53	0.57	40235	1023	1000	960	937	897	980	917	51	293	100	600	1	1	50643410	507	-2.85	0.89	12	0.37	-351.00	1124.00	1344	20230908	-25.45	606	20230726	65.35	1339	-25.17	20240110	813	23.25	20240102	6720	-85.09	20230908	813	23.25	20240102	1.49	N	129890	100	50 억	290096	N	N	N	N
99	20240313	150750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1004	27	2	2.76	183415301	184624	79.12	977	1012	960	1270	684	977	993.45	0.57	39812	1023	1000	960	937	897	980	917	51	293	100	600	1	1	50643410	508	-2.86	0.89	12	0.36	-351.00	1124.00	1344	20230908	-25.30	606	20230726	65.68	1339	-25.02	20240110	813	23.49	20240102	6720	-85.06	20230908	813	23.49	20240102	1.49	N	129890	100	50 억	290096	N	N	N	N
100	20240313	140754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	996	19	2	1.94	170700548	171920	73.68	977	1012	960	1270	684	977	992.91	0.57	35084	1023	1000	960	937	897	980	917	51	293	100	600	1	1	50643410	504	-2.84	0.89	12	0.34	-351.00	1124.00	1344	20230908	-25.89	606	20230726	64.36	1339	-25.62	20240110	813	22.51	20240102	6720	-85.18	20230908	813	22.51	20240102	1.49	N	129890	100	50 억	290096	N	N	N	N
101	20240313	130757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1002	25	2	2.56	144615046	145735	62.46	977	1012	960	1270	684	977	992.32	0.57	36630	1023	1000	960	937	897	980	917	51	293	100	600	1	1	50643410	507	-2.85	0.89	12	0.29	-351.00	1124.00	1344	20230908	-25.45	606	20230726	65.35	1339	-25.17	20240110	813	23.25	20240102	6720	-85.09	20230908	813	23.25	20240102	1.49	N	129890	100	50 억	290096	N	N	N	N
102	20240313	120752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1008	31	2	3.17	127198710	128362	55.01	977	1012	960	1270	684	977	990.94	0.57	31486	1023	1000	960	937	897	980	917	51	293	100	600	1	1	50643410	510	-2.87	0.90	12	0.25	-351.00	1124.00	1344	20230908	-25.00	606	20230726	66.34	1339	-24.72	20240110	813	23.99	20240102	6720	-85.00	20230908	813	23.99	20240102	1.49	N	129890	100	50 억	290096	N	N	N	N
103	20240313	110750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	983	6	2	0.61	59970869	61446	26.33	977	987	960	1270	684	977	975.99	0.57	13254	1023	1000	960	937	897	980	917	51	293	100	600	1	1	50643410	498	-2.80	0.87	12	0.12	-351.00	1124.00	1344	20230908	-26.86	606	20230726	62.21	1339	-26.59	20240110	813	20.91	20240102	6720	-85.37	20230908	813	20.91	20240102	1.49	N	129890	100	50 억	290096	N	N	N	N
104	20240313	100747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	980	3	2	0.31	29390942	30085	12.89	977	987	960	1270	684	977	976.93	0.57	-1054	1023	1000	960	937	897	980	917	51	293	100	600	1	1	50643410	496	-2.79	0.87	12	0.06	-351.00	1124.00	1344	20230908	-27.08	606	20230726	61.72	1339	-26.81	20240110	813	20.54	20240102	6720	-85.42	20230908	813	20.54	20240102	1.49	N	129890	100	50 억	290096	N	N	N	N
105	20240313	090753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	985	8	2	0.82	18545276	18938	8.12	977	987	960	1270	684	977	979.26	0.57	-1265	1023	1000	960	937	897	980	917	51	293	100	600	1	1	50643410	499	-2.81	0.88	12	0.04	-351.00	1124.00	1344	20230908	-26.71	606	20230726	62.54	1339	-26.44	20240110	813	21.16	20240102	6720	-85.34	20230908	813	21.16	20240102	1.49	N	129890	100	50 억	290096	N	N	N	N
106	20240312	160740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	977	-2	5	-0.20	222848488	231740	114.88	979	983	920	1272	686	979	961.61	0.58	-2385	1036	1007	988	959	940	998	950	51	293	100	600	1	1	50643410	495	-2.78	0.87	12	0.46	-351.00	1124.00	1344	20230908	-27.31	606	20230726	61.22	1339	-27.04	20240110	813	20.17	20240102	6720	-85.46	20230908	813	20.17	20240102	1.53	N	129890	100	50 억	292189	N	N	N	N
107	20240312	150740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	976	-3	5	-0.31	212964526	221569	109.83	979	983	920	1272	686	979	961.17	0.58	-185	1036	1007	988	959	940	998	950	51	293	100	600	1	1	50643410	494	-2.78	0.87	12	0.44	-351.00	1124.00	1344	20230908	-27.38	606	20230726	61.06	1339	-27.11	20240110	813	20.05	20240102	6720	-85.48	20230908	813	20.05	20240102	1.53	N	129890	100	50 억	292189	N	N	N	N
108	20240312	140734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	961	-18	5	-1.84	179212009	186931	92.66	979	983	920	1272	686	979	958.71	0.58	2977	1036	1007	988	959	940	998	950	51	293	100	600	1	1	50643410	487	-2.74	0.85	12	0.37	-351.00	1124.00	1344	20230908	-28.50	606	20230726	58.58	1339	-28.23	20240110	813	18.20	20240102	6720	-85.70	20230908	813	18.20	20240102	1.53	N	129890	100	50 억	292189	N	N	N	N
109	20240312	130704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	963	-16	5	-1.63	164206206	171302	84.92	979	983	920	1272	686	979	958.58	0.58	2151	1036	1007	988	959	940	998	950	51	293	100	600	1	1	50643410	488	-2.74	0.86	12	0.34	-351.00	1124.00	1344	20230908	-28.35	606	20230726	58.91	1339	-28.08	20240110	813	18.45	20240102	6720	-85.67	20230908	813	18.45	20240102	1.53	N	129890	100	50 억	292189	N	N	N	N
110	20240312	120743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	962	-17	5	-1.74	127586895	133638	66.25	979	983	920	1272	686	979	954.72	0.58	8686	1036	1007	988	959	940	998	950	51	293	100	600	1	1	50643410	487	-2.74	0.86	12	0.26	-351.00	1124.00	1344	20230908	-28.42	606	20230726	58.75	1339	-28.16	20240110	813	18.33	20240102	6720	-85.68	20230908	813	18.33	20240102	1.53	N	129890	100	50 억	292189	N	N	N	N
111	20240312	110742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	972	-7	5	-0.72	105684987	110988	55.02	979	983	920	1272	686	979	952.22	0.58	13837	1036	1007	988	959	940	998	950	51	293	100	600	1	1	50643410	492	-2.77	0.86	12	0.22	-351.00	1124.00	1344	20230908	-27.68	606	20230726	60.40	1339	-27.41	20240110	813	19.56	20240102	6720	-85.54	20230908	813	19.56	20240102	1.53	N	129890	100	50 억	292189	N	N	N	N
112	20240312	100741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	970	-9	5	-0.92	96277007	101261	50.20	979	983	920	1272	686	979	950.78	0.58	11567	1036	1007	988	959	940	998	950	51	293	100	600	1	1	50643410	491	-2.76	0.86	12	0.20	-351.00	1124.00	1344	20230908	-27.83	606	20230726	60.07	1339	-27.56	20240110	813	19.31	20240102	6720	-85.57	20230908	813	19.31	20240102	1.53	N	129890	100	50 억	292189	N	N	N	N
113	20240312	090740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	974	-5	5	-0.51	834553	854	0.42	979	983	973	1272	686	979	977.23	0.58	-280	1036	1007	988	959	940	998	950	51	293	100	600	1	1	50643410	493	-2.77	0.87	12	0.00	-351.00	1124.00	1344	20230908	-27.53	606	20230726	60.73	1339	-27.26	20240110	813	19.80	20240102	6720	-85.51	20230908	813	19.80	20240102	1.53	N	129890	100	50 억	292189	N	N	N	N
114	20240311	160739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	979	-31	5	-3.07	198371504	201651	56.89	1017	1017	969	1313	707	1010	983.74	0.63	-23561	1054	1031	987	964	920	1043	976	51	303	100	620	1	1	50643410	496	-2.79	0.87	12	0.40	-351.00	1124.00	1344	20230908	-27.16	606	20230726	61.55	1339	-26.89	20240110	813	20.42	20240102	6720	-85.43	20230908	813	20.42	20240102	1.48	N	129890	100	50 억	316581	N	N	N	N
115	20240311	150737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	970	-40	5	-3.96	192860948	196021	55.30	1017	1017	969	1313	707	1010	983.88	0.63	-22769	1054	1031	987	964	920	1043	976	51	303	100	620	1	1	50643410	491	-2.76	0.86	12	0.39	-351.00	1124.00	1344	20230908	-27.83	606	20230726	60.07	1339	-27.56	20240110	813	19.31	20240102	6720	-85.57	20230908	813	19.31	20240102	1.48	N	129890	100	50 억	316581	N	N	N	N
116	20240311	140736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	984	-26	5	-2.57	140751324	142684	40.25	1017	1017	969	1313	707	1010	986.45	0.63	-22011	1054	1031	987	964	920	1043	976	51	303	100	620	1	1	50643410	498	-2.80	0.88	12	0.28	-351.00	1124.00	1344	20230908	-26.79	606	20230726	62.38	1339	-26.51	20240110	813	21.03	20240102	6720	-85.36	20230908	813	21.03	20240102	1.48	N	129890	100	50 억	316581	N	N	N	N
117	20240311	130737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	991	-19	5	-1.88	111407425	113137	31.92	1017	1017	969	1313	707	1010	984.71	0.63	-17541	1054	1031	987	964	920	1043	976	51	303	100	620	1	1	50643410	502	-2.82	0.88	12	0.22	-351.00	1124.00	1344	20230908	-26.26	606	20230726	63.53	1339	-25.99	20240110	813	21.89	20240102	6720	-85.25	20230908	813	21.89	20240102	1.48	N	129890	100	50 억	316581	N	N	N	N
118	20240311	120738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	984	-26	5	-2.57	105997344	107637	30.36	1017	1017	969	1313	707	1010	984.77	0.63	-16479	1054	1031	987	964	920	1043	976	51	303	100	620	1	1	50643410	498	-2.80	0.88	12	0.21	-351.00	1124.00	1344	20230908	-26.79	606	20230726	62.38	1339	-26.51	20240110	813	21.03	20240102	6720	-85.36	20230908	813	21.03	20240102	1.48	N	129890	100	50 억	316581	N	N	N	N
119	20240311	110734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	977	-33	5	-3.27	103627446	105227	29.68	1017	1017	969	1313	707	1010	984.80	0.63	-14193	1054	1031	987	964	920	1043	976	51	303	100	620	1	1	50643410	495	-2.78	0.87	12	0.21	-351.00	1124.00	1344	20230908	-27.31	606	20230726	61.22	1339	-27.04	20240110	813	20.17	20240102	6720	-85.46	20230908	813	20.17	20240102	1.48	N	129890	100	50 억	316581	N	N	N	N
120	20240311	100726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	981	-29	5	-2.87	74427629	75550	21.31	1017	1017	969	1313	707	1010	985.14	0.63	-9800	1054	1031	987	964	920	1043	976	51	303	100	620	1	1	50643410	497	-2.79	0.87	12	0.15	-351.00	1124.00	1344	20230908	-27.01	606	20230726	61.88	1339	-26.74	20240110	813	20.66	20240102	6720	-85.40	20230908	813	20.66	20240102	1.48	N	129890	100	50 억	316581	N	N	N	N
121	20240311	090730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1013	3	2	0.30	13147802	13087	3.69	1017	1017	987	1313	707	1010	1004.65	0.63	-5884	1054	1031	987	964	920	1043	976	51	303	100	620	1	1	50643410	513	-2.89	0.90	12	0.03	-351.00	1124.00	1344	20230908	-24.63	606	20230726	67.16	1339	-24.35	20240110	813	24.60	20240102	6720	-84.93	20230908	813	24.60	20240102	1.48	N	129890	100	50 억	316581	N	N	N	N
122	20240308	160734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1010	33	2	3.38	349411429	354473	25.79	956	1010	943	1270	684	977	985.44	0.42	105454	1081	1028	944	891	807	1055	918	51	293	100	600	1	1	50643410	511	-2.88	0.90	12	0.70	-351.00	1124.00	1344	20230908	-24.85	606	20230726	66.67	1339	-24.57	20240110	813	24.23	20240102	6720	-84.97	20230908	813	24.23	20240102	1.49	N	129890	100	50 억	211494	N	N	N	N
123	20240308	150732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1002	25	2	2.56	307574570	312886	22.76	956	1008	943	1270	684	977	983.02	0.42	94018	1081	1028	944	891	807	1055	918	51	293	100	600	1	1	50643410	507	-2.85	0.89	12	0.62	-351.00	1124.00	1344	20230908	-25.45	606	20230726	65.35	1339	-25.17	20240110	813	23.25	20240102	6720	-85.09	20230908	813	23.25	20240102	1.49	N	129890	100	50 억	211494	N	N	N	N
124	20240308	140730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	984	7	2	0.72	201478101	206784	15.04	956	1000	943	1270	684	977	974.34	0.42	36257	1081	1028	944	891	807	1055	918	51	293	100	600	1	1	50643410	498	-2.80	0.88	12	0.41	-351.00	1124.00	1344	20230908	-26.79	606	20230726	62.38	1339	-26.51	20240110	813	21.03	20240102	6720	-85.36	20230908	813	21.03	20240102	1.49	N	129890	100	50 억	211494	N	N	N	N
125	20240308	130727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	994	17	2	1.74	165173775	169933	12.36	956	1000	943	1270	684	977	971.99	0.42	31600	1081	1028	944	891	807	1055	918	51	293	100	600	1	1	50643410	503	-2.83	0.88	12	0.34	-351.00	1124.00	1344	20230908	-26.04	606	20230726	64.03	1339	-25.77	20240110	813	22.26	20240102	6720	-85.21	20230908	813	22.26	20240102	1.49	N	129890	100	50 억	211494	N	N	N	N
126	20240308	120728	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	982	5	2	0.51	95678098	99722	7.25	956	984	943	1270	684	977	959.45	0.42	15753	1081	1028	944	891	807	1055	918	51	293	100	600	1	1	50643410	497	-2.80	0.87	12	0.20	-351.00	1124.00	1344	20230908	-26.93	606	20230726	62.05	1339	-26.66	20240110	813	20.79	20240102	6720	-85.39	20230908	813	20.79	20240102	1.49	N	129890	100	50 억	211494	N	N	N	N
127	20240308	110729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	955	-22	5	-2.25	68724748	72067	5.24	956	977	943	1270	684	977	953.62	0.42	15199	1081	1028	944	891	807	1055	918	51	293	100	600	1	1	50643410	484	-2.72	0.85	12	0.14	-351.00	1124.00	1344	20230908	-28.94	606	20230726	57.59	1339	-28.68	20240110	813	17.47	20240102	6720	-85.79	20230908	813	17.47	20240102	1.49	N	129890	100	50 억	211494	N	N	N	N
128	20240308	100723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	966	-11	5	-1.13	24204484	25207	1.83	956	977	952	1270	684	977	960.23	0.42	9965	1081	1028	944	891	807	1055	918	51	293	100	600	1	1	50643410	489	-2.75	0.86	12	0.05	-351.00	1124.00	1344	20230908	-28.12	606	20230726	59.41	1339	-27.86	20240110	813	18.82	20240102	6720	-85.62	20230908	813	18.82	20240102	1.49	N	129890	100	50 억	211494	N	N	N	N
129	20240308	090725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	977	0	3	0.00	6665330	6915	0.50	956	977	956	1270	684	977	963.89	0.42	3178	1081	1028	944	891	807	1055	918	51	293	100	600	1	1	50643410	495	-2.78	0.87	12	0.01	-351.00	1124.00	1344	20230908	-27.31	606	20230726	61.22	1339	-27.04	20240110	813	20.17	20240102	6720	-85.46	20230908	813	20.17	20240102	1.49	N	129890	100	50 억	211494	N	N	N	N
130	20240307	160726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	977	13	2	1.35	1259157340	1373827	941.18	974	997	860	1253	675	964	916.53	0.77	-186970	1016	990	971	945	926	1003	958	51	289	100	590	1	1	50643410	495	-2.78	0.87	12	2.71	-351.00	1124.00	1344	20230908	-27.31	606	20230726	61.22	1339	-27.04	20240110	813	20.17	20240102	6720	-85.46	20230908	813	20.17	20240102	1.60	N	129890	100	50 억	387728	N	N	N	N
131	20240307	150707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	961	-3	5	-0.31	1233518809	1347514	923.16	974	997	860	1253	675	964	915.40	0.77	-183218	1016	990	971	945	926	1003	958	51	289	100	590	1	1	50643410	487	-2.74	0.85	12	2.66	-351.00	1124.00	1344	20230908	-28.50	606	20230726	58.58	1339	-28.23	20240110	813	18.20	20240102	6720	-85.70	20230908	813	18.20	20240102	1.60	N	129890	100	50 억	387728	N	N	N	N
132	20240307	140715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	897	-67	5	-6.95	975435818	1077532	738.20	974	980	860	1253	675	964	905.25	0.77	-149711	1016	990	971	945	926	1003	958	51	289	100	590	1	1	50643410	454	-2.56	0.80	12	2.13	-351.00	1124.00	1344	20230908	-33.26	606	20230726	48.02	1339	-33.01	20240110	813	10.33	20240102	6720	-86.65	20230908	813	10.33	20240102	1.60	N	129890	100	50 억	387728	N	N	N	N
133	20240307	130716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	875	-89	5	-9.23	881870796	970258	664.71	974	980	864	1253	675	964	908.90	0.77	-150710	1016	990	971	945	926	1003	958	51	289	100	590	1	1	50643410	443	-2.49	0.78	12	1.92	-351.00	1124.00	1344	20230908	-34.90	606	20230726	44.39	1339	-34.65	20240110	813	7.63	20240102	6720	-86.98	20230908	813	7.63	20240102	1.60	N	129890	100	50 억	387728	N	N	N	N
134	20240307	120720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	886	-78	5	-8.09	655393402	712154	487.88	974	980	880	1253	675	964	920.30	0.77	-165198	1016	990	971	945	926	1003	958	51	289	100	590	1	1	50643410	449	-2.52	0.79	12	1.41	-351.00	1124.00	1344	20230908	-34.08	606	20230726	46.20	1339	-33.83	20240110	813	8.98	20240102	6720	-86.82	20230908	813	8.98	20240102	1.60	N	129890	100	50 억	387728	N	N	N	N
135	20240307	110726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	912	-52	5	-5.39	392090525	419381	287.31	974	980	912	1253	675	964	934.93	0.77	-57398	1016	990	971	945	926	1003	958	51	289	100	590	1	1	50643410	462	-2.60	0.81	12	0.83	-351.00	1124.00	1344	20230908	-32.14	606	20230726	50.50	1339	-31.89	20240110	813	12.18	20240102	6720	-86.43	20230908	813	12.18	20240102	1.60	N	129890	100	50 억	387728	N	N	N	N
136	20240307	100719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	932	-32	5	-3.32	206936273	217934	149.30	974	980	918	1253	675	964	949.54	0.77	-21247	1016	990	971	945	926	1003	958	51	289	100	590	1	1	50643410	472	-2.66	0.83	12	0.43	-351.00	1124.00	1344	20230908	-30.65	606	20230726	53.80	1339	-30.40	20240110	813	14.64	20240102	6720	-86.13	20230908	813	14.64	20240102	1.60	N	129890	100	50 억	387728	N	N	N	N
137	20240307	090721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	972	8	2	0.83	8421022	8613	5.90	974	980	972	1253	675	964	977.71	0.77	262	1016	990	971	945	926	1003	958	51	289	100	590	1	1	50643410	492	-2.77	0.86	12	0.02	-351.00	1124.00	1344	20230908	-27.68	606	20230726	60.40	1339	-27.41	20240110	813	19.56	20240102	6720	-85.54	20230908	813	19.56	20240102	1.60	N	129890	100	50 억	387728	N	N	N	N
138	20240306	160717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	964	-5	5	-0.52	140424307	144871	44.18	954	997	952	1259	679	969	969.31	0.71	25445	1020	994	977	951	934	986	943	51	290	100	600	1	1	50643410	488	-2.75	0.86	12	0.29	-351.00	1124.00	1344	20230908	-28.27	606	20230726	59.08	1339	-28.01	20240110	813	18.57	20240102	6720	-85.65	20230908	813	18.57	20240102	1.70	N	129890	100	50 억	361595	N	N	N	N
139	20240306	150717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	979	10	2	1.03	116540725	120304	36.69	954	997	952	1259	679	969	968.72	0.71	24195	1020	994	977	951	934	986	943	51	290	100	600	1	1	50643410	496	-2.79	0.87	12	0.24	-351.00	1124.00	1344	20230908	-27.16	606	20230726	61.55	1339	-26.89	20240110	813	20.42	20240102	6720	-85.43	20230908	813	20.42	20240102	1.70	N	129890	100	50 억	361595	N	N	N	N
140	20240306	140721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	982	13	2	1.34	106926227	110413	33.67	954	997	952	1259	679	969	968.42	0.71	25054	1020	994	977	951	934	986	943	51	290	100	600	1	1	50643410	497	-2.80	0.87	12	0.22	-351.00	1124.00	1344	20230908	-26.93	606	20230726	62.05	1339	-26.66	20240110	813	20.79	20240102	6720	-85.39	20230908	813	20.79	20240102	1.70	N	129890	100	50 억	361595	N	N	N	N
141	20240306	130721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	975	6	2	0.62	96198925	99406	30.31	954	997	952	1259	679	969	967.74	0.71	30525	1020	994	977	951	934	986	943	51	290	100	600	1	1	50643410	494	-2.78	0.87	12	0.20	-351.00	1124.00	1344	20230908	-27.46	606	20230726	60.89	1339	-27.18	20240110	813	19.93	20240102	6720	-85.49	20230908	813	19.93	20240102	1.70	N	129890	100	50 억	361595	N	N	N	N
142	20240306	120720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	970	1	2	0.10	74969201	77651	23.68	954	997	952	1259	679	969	965.46	0.71	35711	1020	994	977	951	934	986	943	51	290	100	600	1	1	50643410	491	-2.76	0.86	12	0.15	-351.00	1124.00	1344	20230908	-27.83	606	20230726	60.07	1339	-27.56	20240110	813	19.31	20240102	6720	-85.57	20230908	813	19.31	20240102	1.70	N	129890	100	50 억	361595	N	N	N	N
143	20240306	110718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	972	3	2	0.31	70947739	73507	22.42	954	997	952	1259	679	969	965.18	0.71	39416	1020	994	977	951	934	986	943	51	290	100	600	1	1	50643410	492	-2.77	0.86	12	0.15	-351.00	1124.00	1344	20230908	-27.68	606	20230726	60.40	1339	-27.41	20240110	813	19.56	20240102	6720	-85.54	20230908	813	19.56	20240102	1.70	N	129890	100	50 억	361595	N	N	N	N
144	20240306	100703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	975	6	2	0.62	56868309	59178	18.05	954	976	952	1259	679	969	960.97	0.71	44812	1020	994	977	951	934	986	943	51	290	100	600	1	1	50643410	494	-2.78	0.87	12	0.12	-351.00	1124.00	1344	20230908	-27.46	606	20230726	60.89	1339	-27.18	20240110	813	19.93	20240102	6720	-85.49	20230908	813	19.93	20240102	1.70	N	129890	100	50 억	361595	N	N	N	N
145	20240306	090717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	965	-4	5	-0.41	3780447	3944	1.20	954	968	952	1259	679	969	958.53	0.71	-1524	1020	994	977	951	934	986	943	51	290	100	600	1	1	50643410	489	-2.75	0.86	12	0.01	-351.00	1124.00	1344	20230908	-28.20	606	20230726	59.24	1339	-27.93	20240110	813	18.70	20240102	6720	-85.64	20230908	813	18.70	20240102	1.70	N	129890	100	50 억	361595	N	N	N	N
146	20240305	160713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	969	-27	5	-2.71	316614543	327129	64.48	1003	1003	960	1294	698	996	967.86	0.73	-12800	1024	1010	993	979	962	1017	986	51	298	100	610	1	1	50643410	491	-2.76	0.86	12	0.65	-351.00	1124.00	1344	20230908	-27.90	606	20230726	59.90	1339	-27.63	20240110	813	19.19	20240102	6720	-85.58	20230908	813	19.19	20240102	1.69	N	129890	100	50 억	371794	N	N	N	N
147	20240305	150712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	970	-26	5	-2.61	258779216	267025	52.63	1003	1003	960	1294	698	996	969.12	0.73	-13064	1024	1010	993	979	962	1017	986	51	298	100	610	1	1	50643410	491	-2.76	0.86	12	0.53	-351.00	1124.00	1344	20230908	-27.83	606	20230726	60.07	1339	-27.56	20240110	813	19.31	20240102	6720	-85.57	20230908	813	19.31	20240102	1.69	N	129890	100	50 억	371794	N	N	N	N
148	20240305	140705	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	972	-24	5	-2.41	229195962	236612	46.64	1003	1003	960	1294	698	996	968.66	0.73	-6886	1024	1010	993	979	962	1017	986	51	298	100	610	1	1	50643410	492	-2.77	0.86	12	0.47	-351.00	1124.00	1344	20230908	-27.68	606	20230726	60.40	1339	-27.41	20240110	813	19.56	20240102	6720	-85.54	20230908	813	19.56	20240102	1.69	N	129890	100	50 억	371794	N	N	N	N
149	20240305	130703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	986	-10	5	-1.00	224020255	231312	45.59	1003	1003	960	1294	698	996	968.48	0.73	-4785	1024	1010	993	979	962	1017	986	51	298	100	610	1	1	50643410	499	-2.81	0.88	12	0.46	-351.00	1124.00	1344	20230908	-26.64	606	20230726	62.71	1339	-26.36	20240110	813	21.28	20240102	6720	-85.33	20230908	813	21.28	20240102	1.69	N	129890	100	50 억	371794	N	N	N	N
150	20240305	120707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	976	-20	5	-2.01	200950828	207579	40.92	1003	1003	960	1294	698	996	968.07	0.73	-4846	1024	1010	993	979	962	1017	986	51	298	100	610	1	1	50643410	494	-2.78	0.87	12	0.41	-351.00	1124.00	1344	20230908	-27.38	606	20230726	61.06	1339	-27.11	20240110	813	20.05	20240102	6720	-85.48	20230908	813	20.05	20240102	1.69	N	129890	100	50 억	371794	N	N	N	N
151	20240305	110708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	971	-25	5	-2.51	182191250	188399	37.13	1003	1003	960	1294	698	996	967.05	0.73	-962	1024	1010	993	979	962	1017	986	51	298	100	610	1	1	50643410	492	-2.77	0.86	12	0.37	-351.00	1124.00	1344	20230908	-27.75	606	20230726	60.23	1339	-27.48	20240110	813	19.43	20240102	6720	-85.55	20230908	813	19.43	20240102	1.69	N	129890	100	50 억	371794	N	N	N	N
152	20240305	100704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	965	-31	5	-3.11	158195906	163593	32.25	1003	1003	960	1294	698	996	967.01	0.73	5138	1024	1010	993	979	962	1017	986	51	298	100	610	1	1	50643410	489	-2.75	0.86	12	0.32	-351.00	1124.00	1344	20230908	-28.20	606	20230726	59.24	1339	-27.93	20240110	813	18.70	20240102	6720	-85.64	20230908	813	18.70	20240102	1.69	N	129890	100	50 억	371794	N	N	N	N
153	20240305	090705	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	986	-10	5	-1.00	21728385	22174	4.37	1003	1003	975	1294	698	996	979.90	0.73	1681	1024	1010	993	979	962	1017	986	51	298	100	610	1	1	50643410	499	-2.81	0.88	12	0.04	-351.00	1124.00	1344	20230908	-26.64	606	20230726	62.71	1339	-26.36	20240110	813	21.28	20240102	6720	-85.33	20230908	813	21.28	20240102	1.69	N	129890	100	50 억	371794	N	N	N	N
154	20240304	160707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	996	4	2	0.40	498749586	506574	366.18	992	1007	976	1289	695	992	984.55	0.74	-3914	1031	1011	993	973	955	1002	964	51	297	100	610	1	1	50643410	504	-2.84	0.89	12	1.00	-351.00	1124.00	1344	20230908	-25.89	606	20230726	64.36	1339	-25.62	20240110	813	22.51	20240102	6720	-85.18	20230908	813	22.51	20240102	1.70	N	129890	100	50 억	374863	N	N	N	N
155	20240304	150702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	983	-9	5	-0.91	495270219	503070	363.65	992	1007	976	1289	695	992	984.50	0.74	-1780	1031	1011	993	973	955	1002	964	51	297	100	610	1	1	50643410	498	-2.80	0.87	12	0.99	-351.00	1124.00	1344	20230908	-26.86	606	20230726	62.21	1339	-26.59	20240110	813	20.91	20240102	6720	-85.37	20230908	813	20.91	20240102	1.70	N	129890	100	50 억	374863	N	N	N	N
156	20240304	140630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	984	-8	5	-0.81	421564356	428286	309.59	992	1007	976	1289	695	992	984.31	0.74	-19557	1031	1011	993	973	955	1002	964	51	297	100	610	1	1	50643410	498	-2.80	0.88	12	0.85	-351.00	1124.00	1344	20230908	-26.79	606	20230726	62.38	1339	-26.51	20240110	813	21.03	20240102	6720	-85.36	20230908	813	21.03	20240102	1.70	N	129890	100	50 억	374863	N	N	N	N
157	20240304	130659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	998	6	2	0.60	401306740	407828	294.80	992	1007	976	1289	695	992	984.01	0.74	-25086	1031	1011	993	973	955	1002	964	51	297	100	610	1	1	50643410	505	-2.84	0.89	12	0.81	-351.00	1124.00	1344	20230908	-25.74	606	20230726	64.69	1339	-25.47	20240110	813	22.76	20240102	6720	-85.15	20230908	813	22.76	20240102	1.70	N	129890	100	50 억	374863	N	N	N	N
158	20240304	120634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	981	-11	5	-1.11	353214824	359206	259.66	992	1007	976	1289	695	992	983.32	0.74	-46163	1031	1011	993	973	955	1002	964	51	297	100	610	1	1	50643410	497	-2.79	0.87	12	0.71	-351.00	1124.00	1344	20230908	-27.01	606	20230726	61.88	1339	-26.74	20240110	813	20.66	20240102	6720	-85.40	20230908	813	20.66	20240102	1.70	N	129890	100	50 억	374863	N	N	N	N
159	20240304	110653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	981	-11	5	-1.11	233423178	237105	171.39	992	1007	978	1289	695	992	984.47	0.74	-41582	1031	1011	993	973	955	1002	964	51	297	100	610	1	1	50643410	497	-2.79	0.87	12	0.47	-351.00	1124.00	1344	20230908	-27.01	606	20230726	61.88	1339	-26.74	20240110	813	20.66	20240102	6720	-85.40	20230908	813	20.66	20240102	1.70	N	129890	100	50 억	374863	N	N	N	N
160	20240304	100654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	988	-4	5	-0.40	77338560	78464	56.72	992	1007	981	1289	695	992	985.66	0.74	10158	1031	1011	993	973	955	1002	964	51	297	100	610	1	1	50643410	500	-2.81	0.88	12	0.15	-351.00	1124.00	1344	20230908	-26.49	606	20230726	63.04	1339	-26.21	20240110	813	21.53	20240102	6720	-85.30	20230908	813	21.53	20240102	1.70	N	129890	100	50 억	374863	N	N	N	N
161	20240304	090655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	1007	15	2	1.51	1983085	2003	1.45	992	1007	988	1289	695	992	990.06	0.74	-5	1031	1011	993	973	955	1002	964	51	297	100	610	1	1	50643410	510	-2.87	0.90	12	0.00	-351.00	1124.00	1344	20230908	-25.07	606	20230726	66.17	1339	-24.79	20240110	813	23.86	20240102	6720	-85.01	20230908	813	23.86	20240102	1.70	N	129890	100	50 억	374863	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History