KissMeData/032790/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2155	282	2	15.06	20616397456	9658356	384.62	1880	2330	1875	2430	1312	1873	2134.53	0.54	0	224827	2080	1976	1838	1734	1596	2028	1786	209	557	500	1120	5	1	41756563	900	-3.43	2.41	12	23.13	-628.00	895.00	3922	20230825	-45.05	1297	20240306	66.15	2330	-7.51	20240329	1297	66.15	20240306	4195	-48.63	20230825	1297	66.15	20240306	0.78	N	032790	500	208 억		224394	N	N	0	N	00	N
3	20240329	150410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2190	317	2	16.92	17390302046	8206287	326.79	1880	2285	1875	2430	1312	1873	2119.14	0.54	0	169585	2080	1976	1838	1734	1596	2028	1786	209	557	500	1120	5	1	41756563	914	-3.49	2.45	12	19.65	-628.00	895.00	3922	20230825	-44.16	1297	20240306	68.85	2285	-4.16	20240329	1297	68.85	20240306	4195	-47.79	20230825	1297	68.85	20240306	0.78	N	032790	500	208 억		224394	N	N	0	N	00	N
4	20240329	140405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2135	262	2	13.99	13600310681	6479830	258.04	1880	2285	1875	2430	1312	1873	2098.87	0.54	0	129080	2080	1976	1838	1734	1596	2028	1786	209	557	500	1120	5	1	41756563	892	-3.40	2.39	12	15.52	-628.00	895.00	3922	20230825	-45.56	1297	20240306	64.61	2285	-6.56	20240329	1297	64.61	20240306	4195	-49.11	20230825	1297	64.61	20240306	0.78	N	032790	500	208 억		224394	N	N	0	N	00	N
5	20240329	130401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2065	192	2	10.25	3526930176	1804342	71.85	1880	2065	1875	2430	1312	1873	1954.69	0.54	0	230714	2080	1976	1838	1734	1596	2028	1786	209	557	500	1120	5	1	41756563	862	-3.29	2.31	12	4.32	-628.00	895.00	3922	20230825	-47.35	1297	20240306	59.21	2105	-1.90	20240325	1297	59.21	20240306	4195	-50.77	20230825	1297	59.21	20240306	0.78	N	032790	500	208 억		224394	Y	N	0	N	00	N
6	20240329	120405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1961	88	2	4.70	2177656498	1121967	44.68	1880	2040	1875	2430	1312	1873	1940.93	0.54	0	44427	2080	1976	1838	1734	1596	2028	1786	209	557	500	1120	1	1	41756563	819	-3.12	2.19	12	2.69	-628.00	895.00	3922	20230825	-50.00	1297	20240306	51.20	2105	-6.84	20240325	1297	51.20	20240306	4195	-53.25	20230825	1297	51.20	20240306	0.78	N	032790	500	208 억		224394	N	N	0	N	00	N
7	20240329	110401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1910	37	2	1.98	1041530857	544019	21.66	1880	1950	1875	2430	1312	1873	1914.51	0.54	0	-4178	2080	1976	1838	1734	1596	2028	1786	209	557	500	1120	1	1	41756563	798	-3.04	2.13	12	1.30	-628.00	895.00	3922	20230825	-51.30	1297	20240306	47.26	2105	-9.26	20240325	1297	47.26	20240306	4195	-54.47	20230825	1297	47.26	20240306	0.78	N	032790	500	208 억		224394	N	N	0	N	00	N
8	20240329	100402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1914	41	2	2.19	856250710	446666	17.79	1880	1950	1875	2430	1312	1873	1916.98	0.54	0	20642	2080	1976	1838	1734	1596	2028	1786	209	557	500	1120	1	1	41756563	799	-3.05	2.14	12	1.07	-628.00	895.00	3922	20230825	-51.20	1297	20240306	47.57	2105	-9.07	20240325	1297	47.57	20240306	4195	-54.37	20230825	1297	47.57	20240306	0.78	N	032790	500	208 억		224394	N	N	0	N	00	N
9	20240329	090359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1940	67	2	3.58	196056474	102531	4.08	1880	1950	1875	2430	1312	1873	1912.17	0.54	0	26149	2080	1976	1838	1734	1596	2028	1786	209	557	500	1120	1	1	41756563	810	-3.09	2.17	12	0.25	-628.00	895.00	3922	20230825	-50.54	1297	20240306	49.58	2105	-7.84	20240325	1297	49.58	20240306	4195	-53.75	20230825	1297	49.58	20240306	0.78	N	032790	500	208 억		224394	N	N	0	N	00	N
10	20240328	160404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1873	83	2	4.64	4641643681	2508570	159.53	1735	1942	1700	2325	1253	1790	1850.16	0.68	0	-57897	1900	1845	1742	1687	1584	1872	1714	209	535	500	1070	1	1	41756563	782	-2.98	2.09	12	6.01	-628.00	895.00	3922	20230825	-52.24	1297	20240306	44.41	2105	-11.02	20240325	1297	44.41	20240306	4195	-55.35	20230825	1297	44.41	20240306	0.91	N	032790	500	208 억		285071	N	N	0	N	00	N
11	20240328	150404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1867	77	2	4.30	4464865735	2414157	153.52	1735	1942	1700	2325	1253	1790	1849.45	0.68	0	-54144	1900	1845	1742	1687	1584	1872	1714	209	535	500	1070	1	1	41756563	780	-2.97	2.09	12	5.78	-628.00	895.00	3922	20230825	-52.40	1297	20240306	43.95	2105	-11.31	20240325	1297	43.95	20240306	4195	-55.49	20230825	1297	43.95	20240306	0.91	N	032790	500	208 억		285071	N	N	0	N	00	N
12	20240328	140400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1867	77	2	4.30	3554052611	1931707	122.84	1735	1942	1700	2325	1253	1790	1839.85	0.68	0	-38038	1900	1845	1742	1687	1584	1872	1714	209	535	500	1070	1	1	41756563	780	-2.97	2.09	12	4.63	-628.00	895.00	3922	20230825	-52.40	1297	20240306	43.95	2105	-11.31	20240325	1297	43.95	20240306	4195	-55.49	20230825	1297	43.95	20240306	0.91	N	032790	500	208 억		285071	N	N	0	N	00	N
13	20240328	130358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1864	74	2	4.13	3321845161	1806838	114.90	1735	1942	1700	2325	1253	1790	1838.49	0.68	0	-37430	1900	1845	1742	1687	1584	1872	1714	209	535	500	1070	1	1	41756563	778	-2.97	2.08	12	4.33	-628.00	895.00	3922	20230825	-52.47	1297	20240306	43.72	2105	-11.45	20240325	1297	43.72	20240306	4195	-55.57	20230825	1297	43.72	20240306	0.91	N	032790	500	208 억		285071	N	N	0	N	00	N
14	20240328	120402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1837	47	2	2.63	3050040108	1659733	105.55	1735	1942	1700	2325	1253	1790	1837.67	0.68	0	-44403	1900	1845	1742	1687	1584	1872	1714	209	535	500	1070	1	1	41756563	767	-2.93	2.05	12	3.97	-628.00	895.00	3922	20230825	-53.16	1297	20240306	41.63	2105	-12.73	20240325	1297	41.63	20240306	4195	-56.21	20230825	1297	41.63	20240306	0.91	N	032790	500	208 억		285071	N	N	0	N	00	N
15	20240328	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1860	70	2	3.91	2741555080	1493137	94.95	1735	1942	1700	2325	1253	1790	1836.11	0.68	0	-76099	1900	1845	1742	1687	1584	1872	1714	209	535	500	1070	1	1	41756563	777	-2.96	2.08	12	3.58	-628.00	895.00	3922	20230825	-52.58	1297	20240306	43.41	2105	-11.64	20240325	1297	43.41	20240306	4195	-55.66	20230825	1297	43.41	20240306	0.91	N	032790	500	208 억		285071	N	N	0	N	00	N
16	20240328	100403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1845	55	2	3.07	1016363821	568766	36.17	1735	1848	1700	2325	1253	1790	1786.96	0.68	0	-85945	1900	1845	1742	1687	1584	1872	1714	209	535	500	1070	1	1	41756563	770	-2.94	2.06	12	1.36	-628.00	895.00	3922	20230825	-52.96	1297	20240306	42.25	2105	-12.35	20240325	1297	42.25	20240306	4195	-56.02	20230825	1297	42.25	20240306	0.91	N	032790	500	208 억		285071	N	N	0	N	00	N
17	20240328	090407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1721	-69	5	-3.85	93488543	54081	3.44	1735	1738	1721	2325	1253	1790	1728.62	0.68	0	1947	1900	1845	1742	1687	1584	1872	1714	209	535	500	1070	1	1	41756563	719	-2.74	1.92	12	0.13	-628.00	895.00	3922	20230825	-56.12	1297	20240306	32.69	2105	-18.24	20240325	1297	32.69	20240306	4195	-58.97	20230825	1297	32.69	20240306	0.91	N	032790	500	208 억		285071	N	N	0	N	00	N
18	20240327	160405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1790	91	2	5.36	2662946382	1553204	110.16	1695	1797	1639	2205	1190	1699	1713.74	0.98	0	-132453	1853	1775	1719	1641	1585	1748	1614	209	506	500	1010	1	1	41756563	747	-2.85	2.00	12	3.72	-628.00	895.00	3922	20230825	-54.36	1297	20240306	38.01	2105	-14.96	20240325	1297	38.01	20240306	4195	-57.33	20230825	1297	38.01	20240306	0.75	N	032790	500	208 억		408471	N	N	0	N	00	N
19	20240327	150406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1749	50	2	2.94	2389000282	1398368	99.18	1695	1797	1639	2205	1190	1699	1708.44	0.98	0	-117105	1853	1775	1719	1641	1585	1748	1614	209	506	500	1010	1	1	41756563	730	-2.79	1.95	12	3.35	-628.00	895.00	3922	20230825	-55.41	1297	20240306	34.85	2105	-16.91	20240325	1297	34.85	20240306	4195	-58.31	20230825	1297	34.85	20240306	0.75	N	032790	500	208 억		408471	N	N	0	N	00	N
20	20240327	140407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1715	16	2	0.94	1769922184	1044157	74.06	1695	1752	1639	2205	1190	1699	1695.06	0.98	0	-109208	1853	1775	1719	1641	1585	1748	1614	209	506	500	1010	1	1	41756563	716	-2.73	1.92	12	2.50	-628.00	895.00	3922	20230825	-56.27	1297	20240306	32.23	2105	-18.53	20240325	1297	32.23	20240306	4195	-59.12	20230825	1297	32.23	20240306	0.75	N	032790	500	208 억		408471	N	N	0	N	00	N
21	20240327	130407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1709	10	2	0.59	1654028195	976149	69.23	1695	1752	1639	2205	1190	1699	1694.43	0.98	0	-105195	1853	1775	1719	1641	1585	1748	1614	209	506	500	1010	1	1	41756563	714	-2.72	1.91	12	2.34	-628.00	895.00	3922	20230825	-56.43	1297	20240306	31.77	2105	-18.81	20240325	1297	31.77	20240306	4195	-59.26	20230825	1297	31.77	20240306	0.75	N	032790	500	208 억		408471	N	N	0	N	00	N
22	20240327	120407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1677	-22	5	-1.29	1473345857	870485	61.74	1695	1752	1639	2205	1190	1699	1692.54	0.98	0	-80069	1853	1775	1719	1641	1585	1748	1614	209	506	500	1010	1	1	41756563	700	-2.67	1.87	12	2.08	-628.00	895.00	3922	20230825	-57.24	1297	20240306	29.30	2105	-20.33	20240325	1297	29.30	20240306	4195	-60.02	20230825	1297	29.30	20240306	0.75	N	032790	500	208 억		408471	N	N	0	N	00	N
23	20240327	110406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1650	-49	5	-2.88	1312077103	773873	54.89	1695	1752	1639	2205	1190	1699	1695.46	0.98	0	-80229	1853	1775	1719	1641	1585	1748	1614	209	506	500	1010	1	1	41756563	689	-2.63	1.84	12	1.85	-628.00	895.00	3922	20230825	-57.93	1297	20240306	27.22	2105	-21.62	20240325	1297	27.22	20240306	4195	-60.67	20230825	1297	27.22	20240306	0.75	N	032790	500	208 억		408471	N	N	0	N	00	N
24	20240327	100402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1724	25	2	1.47	960423327	564742	40.05	1695	1752	1639	2205	1190	1699	1700.65	0.98	0	-66045	1853	1775	1719	1641	1585	1748	1614	209	506	500	1010	1	1	41756563	720	-2.75	1.93	12	1.35	-628.00	895.00	3922	20230825	-56.04	1297	20240306	32.92	2105	-18.10	20240325	1297	32.92	20240306	4195	-58.90	20230825	1297	32.92	20240306	0.75	N	032790	500	208 억		408471	N	N	0	N	00	N
25	20240327	090407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1655	-44	5	-2.59	170785905	102415	7.26	1695	1695	1652	2205	1190	1699	1666.71	0.98	0	-240	1853	1775	1719	1641	1585	1748	1614	209	506	500	1010	1	1	41756563	691	-2.64	1.85	12	0.25	-628.00	895.00	3922	20230825	-57.80	1297	20240306	27.60	2105	-21.38	20240325	1297	27.60	20240306	4195	-60.55	20230825	1297	27.60	20240306	0.75	N	032790	500	208 억		408471	N	N	0	N	00	N
26	20240326	160341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1699	-98	5	-5.45	2404491844	1395477	17.74	1795	1797	1663	2335	1258	1797	1723.04	0.53	0	184677	2231	2014	1888	1671	1545	1951	1608	209	538	500	1070	1	1	41756563	709	-130.69	1.21	12	3.34	-13.00	1406.00	3922	20230825	-56.68	1297	20240306	30.99	2105	-19.29	20240325	1297	30.99	20240306	4195	-59.50	20230825	1297	30.99	20240306	0.68	N	032790	500	208 억		222275	N	N	0	N	00	N
27	20240326	150401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1705	-92	5	-5.12	2225946414	1290673	16.41	1795	1797	1663	2335	1258	1797	1724.59	0.53	0	170911	2231	2014	1888	1671	1545	1951	1608	209	538	500	1070	1	1	41756563	712	-131.15	1.21	12	3.09	-13.00	1406.00	3922	20230825	-56.53	1297	20240306	31.46	2105	-19.00	20240325	1297	31.46	20240306	4195	-59.36	20230825	1297	31.46	20240306	0.68	N	032790	500	208 억		222275	N	N	0	N	00	N
28	20240326	140359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1674	-123	5	-6.84	1956198729	1131937	14.39	1795	1797	1663	2335	1258	1797	1728.14	0.53	0	151680	2231	2014	1888	1671	1545	1951	1608	209	538	500	1070	1	1	41756563	699	-128.77	1.19	12	2.71	-13.00	1406.00	3922	20230825	-57.32	1297	20240306	29.07	2105	-20.48	20240325	1297	29.07	20240306	4195	-60.10	20230825	1297	29.07	20240306	0.68	N	032790	500	208 억		222275	N	N	0	N	00	N
29	20240326	130359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1700	-97	5	-5.40	1688489700	972753	12.37	1795	1797	1695	2335	1258	1797	1735.73	0.53	0	99067	2231	2014	1888	1671	1545	1951	1608	209	538	500	1070	1	1	41756563	710	-130.77	1.21	12	2.33	-13.00	1406.00	3922	20230825	-56.65	1297	20240306	31.07	2105	-19.24	20240325	1297	31.07	20240306	4195	-59.48	20230825	1297	31.07	20240306	0.68	N	032790	500	208 억		222275	N	N	0	N	00	N
30	20240326	120400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1720	-77	5	-4.28	1442873169	828911	10.54	1795	1797	1711	2335	1258	1797	1740.63	0.53	0	117103	2231	2014	1888	1671	1545	1951	1608	209	538	500	1070	1	1	41756563	718	-132.31	1.22	12	1.99	-13.00	1406.00	3922	20230825	-56.14	1297	20240306	32.61	2105	-18.29	20240325	1297	32.61	20240306	4195	-59.00	20230825	1297	32.61	20240306	0.68	N	032790	500	208 억		222275	N	N	0	N	00	N
31	20240326	110354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1722	-75	5	-4.17	1310944728	752284	9.56	1795	1797	1711	2335	1258	1797	1742.56	0.53	0	113286	2231	2014	1888	1671	1545	1951	1608	209	538	500	1070	1	1	41756563	719	-132.46	1.22	12	1.80	-13.00	1406.00	3922	20230825	-56.09	1297	20240306	32.77	2105	-18.19	20240325	1297	32.77	20240306	4195	-58.95	20230825	1297	32.77	20240306	0.68	N	032790	500	208 억		222275	N	N	0	N	00	N
32	20240326	100401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1725	-72	5	-4.01	1084805630	621482	7.90	1795	1797	1711	2335	1258	1797	1745.44	0.53	0	96368	2231	2014	1888	1671	1545	1951	1608	209	538	500	1070	1	1	41756563	720	-132.69	1.23	12	1.49	-13.00	1406.00	3922	20230825	-56.02	1297	20240306	33.00	2105	-18.05	20240325	1297	33.00	20240306	4195	-58.88	20230825	1297	33.00	20240306	0.68	N	032790	500	208 억		222275	N	N	0	N	00	N
33	20240326	090359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1770	-27	5	-1.50	353316518	199833	2.54	1795	1797	1727	2335	1258	1797	1767.94	0.53	0	6216	2231	2014	1888	1671	1545	1951	1608	209	538	500	1070	1	1	41756563	739	-136.15	1.26	12	0.48	-13.00	1406.00	3922	20230825	-54.87	1297	20240306	36.47	2105	-15.91	20240325	1297	36.47	20240306	4195	-57.81	20230825	1297	36.47	20240306	0.68	N	032790	500	208 억		222275	N	N	0	N	00	N
34	20240325	160412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1797	-19	5	-1.05	14860602035	7850936	87.86	2095	2105	1762	2360	1272	1816	1892.99	1.54	0	-487144	2095	1955	1676	1536	1257	2025	1606	209	544	500	1080	1	1	41756563	750	-138.23	1.28	12	18.80	-13.00	1406.00	3922	20230825	-54.18	1297	20240306	38.55	2105	-14.63	20240325	1297	38.55	20240306	4195	-57.16	20230825	1297	38.55	20240306	0.69	N	032790	500	208 억		643757	N	N	0	N	00	N
35	20240325	150413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1788	-28	5	-1.54	14276776916	7523462	84.20	2095	2105	1788	2360	1272	1816	1897.63	1.54	0	-528890	2095	1955	1676	1536	1257	2025	1606	209	544	500	1080	1	1	41756563	747	-137.54	1.27	12	18.02	-13.00	1406.00	3922	20230825	-54.41	1297	20240306	37.86	2105	-15.06	20240325	1297	37.86	20240306	4195	-57.38	20230825	1297	37.86	20240306	0.69	N	032790	500	208 억		643757	N	N	0	N	00	N
36	20240325	140412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1833	17	2	0.94	13332303221	7001842	78.36	2095	2105	1801	2360	1272	1816	1904.11	1.54	0	-553108	2095	1955	1676	1536	1257	2025	1606	209	544	500	1080	1	1	41756563	765	-141.00	1.30	12	16.77	-13.00	1406.00	3922	20230825	-53.26	1297	20240306	41.33	2105	-12.92	20240325	1297	41.33	20240306	4195	-56.31	20230825	1297	41.33	20240306	0.69	N	032790	500	208 억		643757	N	N	0	N	00	N
37	20240325	130414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1858	42	2	2.31	12565172870	6583849	73.68	2095	2105	1801	2360	1272	1816	1908.48	1.54	0	-513193	2095	1955	1676	1536	1257	2025	1606	209	544	500	1080	1	1	41756563	776	-142.92	1.32	12	15.77	-13.00	1406.00	3922	20230825	-52.63	1297	20240306	43.25	2105	-11.73	20240325	1297	43.25	20240306	4195	-55.71	20230825	1297	43.25	20240306	0.69	N	032790	500	208 억		643757	N	N	0	N	00	N
38	20240325	120418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1864	48	2	2.64	11415311095	5971565	66.83	2095	2105	1801	2360	1272	1816	1911.61	1.54	0	-468402	2095	1955	1676	1536	1257	2025	1606	209	544	500	1080	1	1	41756563	778	-143.38	1.33	12	14.30	-13.00	1406.00	3922	20230825	-52.47	1297	20240306	43.72	2105	-11.45	20240325	1297	43.72	20240306	4195	-55.57	20230825	1297	43.72	20240306	0.69	N	032790	500	208 억		643757	N	N	0	N	00	N
39	20240325	110415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1860	44	2	2.42	10863521840	5676146	63.53	2095	2105	1801	2360	1272	1816	1913.89	1.54	0	-455536	2095	1955	1676	1536	1257	2025	1606	209	544	500	1080	1	1	41756563	777	-143.08	1.32	12	13.59	-13.00	1406.00	3922	20230825	-52.58	1297	20240306	43.41	2105	-11.64	20240325	1297	43.41	20240306	4195	-55.66	20230825	1297	43.41	20240306	0.69	N	032790	500	208 억		643757	N	N	0	N	00	N
40	20240325	100412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1837	21	2	1.16	9616773826	5005744	56.02	2095	2105	1801	2360	1272	1816	1921.15	1.54	0	-403785	2095	1955	1676	1536	1257	2025	1606	209	544	500	1080	1	1	41756563	767	-141.31	1.31	12	11.99	-13.00	1406.00	3922	20230825	-53.16	1297	20240306	41.63	2105	-12.73	20240325	1297	41.63	20240306	4195	-56.21	20230825	1297	41.63	20240306	0.69	N	032790	500	208 억		643757	N	N	0	N	00	N
41	20240325	090414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1929	113	2	6.22	2789478589	1370864	15.34	2095	2105	1920	2360	1272	1816	2034.83	1.54	0	-69752	2095	1955	1676	1536	1257	2025	1606	209	544	500	1080	1	1	41756563	805	-148.38	1.37	12	3.28	-13.00	1406.00	3922	20230825	-50.82	1297	20240306	48.73	2105	-8.36	20240325	1297	48.73	20240306	4195	-54.02	20230825	1297	48.73	20240306	0.69	N	032790	500	208 억		643757	N	N	0	N	00	N
42	20240322	160411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1816	419	1	29.99	14872035009	8923886	5305.99	1400	1816	1397	1816	978	1397	1666.54	1.34	0	156643	1430	1413	1390	1373	1350	1422	1382	209	419	500	830	1	1	41756563	758	-139.69	1.29	12	21.37	-13.00	1406.00	3922	20230825	-53.70	1297	20240306	40.02	1816	0.00	20240322	1297	40.02	20240306	4195	-56.71	20230825	1297	40.02	20240306	0.67	N	032790	500	208 억		557984	N	N	0	N	00	N
43	20240322	150416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1816	419	1	29.99	14805333329	8887156	5284.15	1400	1816	1397	1816	978	1397	1665.93	1.34	0	156291	1430	1413	1390	1373	1350	1422	1382	209	419	500	830	1	1	41756563	758	-139.69	1.29	12	21.28	-13.00	1406.00	3922	20230825	-53.70	1297	20240306	40.02	1816	0.00	20240322	1297	40.02	20240306	4195	-56.71	20230825	1297	40.02	20240306	0.67	N	032790	500	208 억		557984	N	N	0	N	00	N
44	20240322	140410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1632	235	2	16.82	8229100855	5197862	3090.56	1400	1695	1397	1816	978	1397	1583.18	1.34	0	195291	1430	1413	1390	1373	1350	1422	1382	209	419	500	830	1	1	41756563	681	-125.54	1.16	12	12.45	-13.00	1406.00	3922	20230825	-58.39	1297	20240306	25.83	1695	-3.72	20240322	1297	25.83	20240306	4195	-61.10	20230825	1297	25.83	20240306	0.67	N	032790	500	208 억		557984	N	N	0	N	00	N
45	20240322	130413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1638	241	2	17.25	7502720044	4748054	2823.11	1400	1695	1397	1816	978	1397	1580.18	1.34	0	155199	1430	1413	1390	1373	1350	1422	1382	209	419	500	830	1	1	41756563	684	-126.00	1.17	12	11.37	-13.00	1406.00	3922	20230825	-58.24	1297	20240306	26.29	1695	-3.36	20240322	1297	26.29	20240306	4195	-60.95	20230825	1297	26.29	20240306	0.67	N	032790	500	208 억		557984	N	N	0	N	00	N
46	20240322	120408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1537	140	2	10.02	2946428787	1957915	1164.14	1400	1585	1397	1816	978	1397	1504.89	1.34	0	118386	1430	1413	1390	1373	1350	1422	1382	209	419	500	830	1	1	41756563	642	-118.23	1.09	12	4.69	-13.00	1406.00	3922	20230825	-60.81	1297	20240306	18.50	1587	-3.15	20240115	1297	18.50	20240306	4195	-63.36	20230825	1297	18.50	20240306	0.67	N	032790	500	208 억		557984	N	N	0	N	00	N
47	20240322	110415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1452	55	2	3.94	2698243134	1793073	1066.13	1400	1585	1397	1816	978	1397	1504.83	1.34	0	112778	1430	1413	1390	1373	1350	1422	1382	209	419	500	830	1	1	41756563	606	-111.69	1.03	12	4.29	-13.00	1406.00	3922	20230825	-62.98	1297	20240306	11.95	1587	-8.51	20240115	1297	11.95	20240306	4195	-65.39	20230825	1297	11.95	20240306	0.67	N	032790	500	208 억		557984	N	N	0	N	00	N
48	20240322	100411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1495	98	2	7.02	2296397998	1523531	905.87	1400	1585	1397	1816	978	1397	1507.30	1.34	0	98317	1430	1413	1390	1373	1350	1422	1382	209	419	500	830	1	1	41756563	624	-115.00	1.06	12	3.65	-13.00	1406.00	3922	20230825	-61.88	1297	20240306	15.27	1587	-5.80	20240115	1297	15.27	20240306	4195	-64.36	20230825	1297	15.27	20240306	0.67	N	032790	500	208 억		557984	N	N	0	N	00	N
49	20240322	090409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1410	13	2	0.93	5215169	3717	2.21	1400	1410	1397	1816	978	1397	1403.43	1.34	0	-1452	1430	1413	1390	1373	1350	1422	1382	209	419	500	830	1	1	41756563	589	-108.46	1.00	12	0.01	-13.00	1406.00	3922	20230825	-64.05	1297	20240306	8.71	1587	-11.15	20240115	1297	8.71	20240306	4195	-66.39	20230825	1297	8.71	20240306	0.67	N	032790	500	208 억		557984	N	N	0	N	00	N
50	20240321	160409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1397	27	2	1.97	229147079	165110	221.21	1380	1407	1367	1781	959	1370	1387.84	1.24	0	39142	1398	1383	1375	1360	1352	1380	1357	209	411	500	820	1	1	41756563	583	-107.46	0.99	12	0.40	-13.00	1406.00	3922	20230825	-64.38	1297	20240306	7.71	1587	-11.97	20240115	1297	7.71	20240306	4195	-66.70	20230825	1297	7.71	20240306	0.66	N	032790	500	208 억		518842	N	N	0	N	00	N
51	20240321	150410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1396	26	2	1.90	185977429	134295	179.92	1380	1404	1367	1781	959	1370	1384.84	1.24	0	36718	1398	1383	1375	1360	1352	1380	1357	209	411	500	820	1	1	41756563	583	-107.38	0.99	12	0.32	-13.00	1406.00	3922	20230825	-64.41	1297	20240306	7.63	1587	-12.04	20240115	1297	7.63	20240306	4195	-66.72	20230825	1297	7.63	20240306	0.66	N	032790	500	208 억		518842	N	N	0	N	00	N
52	20240321	140411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1384	14	2	1.02	131355622	95166	127.50	1380	1398	1367	1781	959	1370	1380.28	1.24	0	14828	1398	1383	1375	1360	1352	1380	1357	209	411	500	820	1	1	41756563	578	-106.46	0.98	12	0.23	-13.00	1406.00	3922	20230825	-64.71	1297	20240306	6.71	1587	-12.79	20240115	1297	6.71	20240306	4195	-67.01	20230825	1297	6.71	20240306	0.66	N	032790	500	208 억		518842	N	N	0	N	00	N
53	20240321	130408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1380	10	2	0.73	110498816	80020	107.21	1380	1398	1367	1781	959	1370	1380.89	1.24	0	11574	1398	1383	1375	1360	1352	1380	1357	209	411	500	820	1	1	41756563	576	-106.15	0.98	12	0.19	-13.00	1406.00	3922	20230825	-64.81	1297	20240306	6.40	1587	-13.04	20240115	1297	6.40	20240306	4195	-67.10	20230825	1297	6.40	20240306	0.66	N	032790	500	208 억		518842	N	N	0	N	00	N
54	20240321	120409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1373	3	2	0.22	101230152	73285	98.18	1380	1398	1367	1781	959	1370	1381.32	1.24	0	9519	1398	1383	1375	1360	1352	1380	1357	209	411	500	820	1	1	41756563	573	-105.62	0.98	12	0.18	-13.00	1406.00	3922	20230825	-64.99	1297	20240306	5.86	1587	-13.48	20240115	1297	5.86	20240306	4195	-67.27	20230825	1297	5.86	20240306	0.66	N	032790	500	208 억		518842	N	N	0	N	00	N
55	20240321	110409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1371	1	2	0.07	81273839	58779	78.75	1380	1398	1371	1781	959	1370	1382.70	1.24	0	12165	1398	1383	1375	1360	1352	1380	1357	209	411	500	820	1	1	41756563	572	-105.46	0.98	12	0.14	-13.00	1406.00	3922	20230825	-65.04	1297	20240306	5.71	1587	-13.61	20240115	1297	5.71	20240306	4195	-67.32	20230825	1297	5.71	20240306	0.66	N	032790	500	208 억		518842	N	N	0	N	00	N
56	20240321	100409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1390	20	2	1.46	40177349	28963	38.80	1380	1398	1380	1781	959	1370	1387.20	1.24	0	16073	1398	1383	1375	1360	1352	1380	1357	209	411	500	820	1	1	41756563	580	-106.92	0.99	12	0.07	-13.00	1406.00	3922	20230825	-64.56	1297	20240306	7.17	1587	-12.41	20240115	1297	7.17	20240306	4195	-66.87	20230825	1297	7.17	20240306	0.66	N	032790	500	208 억		518842	N	N	0	N	00	N
57	20240321	090411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1383	13	2	0.95	9924590	7176	9.61	1380	1390	1380	1781	959	1370	1383.03	1.24	0	2510	1398	1383	1375	1360	1352	1380	1357	209	411	500	820	1	1	41756563	577	-106.38	0.98	12	0.02	-13.00	1406.00	3922	20230825	-64.74	1297	20240306	6.63	1587	-12.85	20240115	1297	6.63	20240306	4195	-67.03	20230825	1297	6.63	20240306	0.66	N	032790	500	208 억		518842	N	N	0	N	00	N
58	20240320	160407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1370	-6	5	-0.44	102537569	74570	82.32	1376	1390	1367	1788	964	1376	1375.05	1.26	0	-6306	1436	1405	1389	1358	1342	1398	1351	209	412	500	820	1	1	41756563	572	-105.38	0.97	12	0.18	-13.00	1406.00	3922	20230825	-65.07	1297	20240306	5.63	1587	-13.67	20240115	1297	5.63	20240306	4195	-67.34	20230825	1297	5.63	20240306	0.69	N	032790	500	208 억		525149	N	N	0	N	00	N
59	20240320	150408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1379	3	2	0.22	95703381	69592	76.82	1376	1390	1367	1788	964	1376	1375.21	1.26	0	-5500	1436	1405	1389	1358	1342	1398	1351	209	412	500	820	1	1	41756563	576	-106.08	0.98	12	0.17	-13.00	1406.00	3922	20230825	-64.84	1297	20240306	6.32	1587	-13.11	20240115	1297	6.32	20240306	4195	-67.13	20230825	1297	6.32	20240306	0.69	N	032790	500	208 억		525149	N	N	0	N	00	N
60	20240320	140411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1371	-5	5	-0.36	75070492	54531	60.19	1376	1390	1367	1788	964	1376	1376.66	1.26	0	-6952	1436	1405	1389	1358	1342	1398	1351	209	412	500	820	1	1	41756563	572	-105.46	0.98	12	0.13	-13.00	1406.00	3922	20230825	-65.04	1297	20240306	5.71	1587	-13.61	20240115	1297	5.71	20240306	4195	-67.32	20230825	1297	5.71	20240306	0.69	N	032790	500	208 억		525149	N	N	0	N	00	N
61	20240320	130413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1376	0	3	0.00	59101155	42915	47.37	1376	1390	1367	1788	964	1376	1377.17	1.26	0	-1849	1436	1405	1389	1358	1342	1398	1351	209	412	500	820	1	1	41756563	575	-105.85	0.98	12	0.10	-13.00	1406.00	3922	20230825	-64.92	1297	20240306	6.09	1587	-13.30	20240115	1297	6.09	20240306	4195	-67.20	20230825	1297	6.09	20240306	0.69	N	032790	500	208 억		525149	N	N	0	N	00	N
62	20240320	120410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1383	7	2	0.51	55809632	40522	44.73	1376	1390	1367	1788	964	1376	1377.27	1.26	0	-2559	1436	1405	1389	1358	1342	1398	1351	209	412	500	820	1	1	41756563	577	-106.38	0.98	12	0.10	-13.00	1406.00	3922	20230825	-64.74	1297	20240306	6.63	1587	-12.85	20240115	1297	6.63	20240306	4195	-67.03	20230825	1297	6.63	20240306	0.69	N	032790	500	208 억		525149	N	N	0	N	00	N
63	20240320	110409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1377	1	2	0.07	39503764	28708	31.69	1376	1390	1367	1788	964	1376	1376.05	1.26	0	-2955	1436	1405	1389	1358	1342	1398	1351	209	412	500	820	1	1	41756563	575	-105.92	0.98	12	0.07	-13.00	1406.00	3922	20230825	-64.89	1297	20240306	6.17	1587	-13.23	20240115	1297	6.17	20240306	4195	-67.18	20230825	1297	6.17	20240306	0.69	N	032790	500	208 억		525149	N	N	0	N	00	N
64	20240320	100407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1376	0	3	0.00	24070295	17515	19.33	1376	1390	1367	1788	964	1376	1374.27	1.26	0	336	1436	1405	1389	1358	1342	1398	1351	209	412	500	820	1	1	41756563	575	-105.85	0.98	12	0.04	-13.00	1406.00	3922	20230825	-64.92	1297	20240306	6.09	1587	-13.30	20240115	1297	6.09	20240306	4195	-67.20	20230825	1297	6.09	20240306	0.69	N	032790	500	208 억		525149	N	N	0	N	00	N
65	20240320	090405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1381	5	2	0.36	294773	214	0.24	1376	1381	1376	1788	964	1376	1377.44	1.26	0	-8	1436	1405	1389	1358	1342	1398	1351	209	412	500	820	1	1	41756563	577	-106.23	0.98	12	0.00	-13.00	1406.00	3922	20230825	-64.79	1297	20240306	6.48	1587	-12.98	20240115	1297	6.48	20240306	4195	-67.08	20230825	1297	6.48	20240306	0.69	N	032790	500	208 억		525149	N	N	0	N	00	N
66	20240319	160402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1376	-34	5	-2.41	125297575	90337	45.09	1410	1420	1373	1833	987	1410	1387.01	1.37	0	-46501	1474	1442	1396	1364	1318	1458	1380	209	423	500	840	1	1	41756563	575	-105.85	0.98	12	0.22	-13.00	1406.00	3922	20230825	-64.92	1297	20240306	6.09	1587	-13.30	20240115	1297	6.09	20240306	4195	-67.20	20230825	1297	6.09	20240306	0.66	N	032790	500	208 억		571650	N	N	0	N	00	N
67	20240319	150408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1380	-30	5	-2.13	119125894	85859	42.85	1410	1420	1373	1833	987	1410	1387.46	1.37	0	-44739	1474	1442	1396	1364	1318	1458	1380	209	423	500	840	1	1	41756563	576	-106.15	0.98	12	0.21	-13.00	1406.00	3922	20230825	-64.81	1297	20240306	6.40	1587	-13.04	20240115	1297	6.40	20240306	4195	-67.10	20230825	1297	6.40	20240306	0.66	N	032790	500	208 억		571650	N	N	0	N	00	N
68	20240319	140408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1379	-31	5	-2.20	110985797	79959	39.91	1410	1420	1373	1833	987	1410	1388.03	1.37	0	-41244	1474	1442	1396	1364	1318	1458	1380	209	423	500	840	1	1	41756563	576	-106.08	0.98	12	0.19	-13.00	1406.00	3922	20230825	-64.84	1297	20240306	6.32	1587	-13.11	20240115	1297	6.32	20240306	4195	-67.13	20230825	1297	6.32	20240306	0.66	N	032790	500	208 억		571650	N	N	0	N	00	N
69	20240319	130345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1376	-34	5	-2.41	102613761	73892	36.88	1410	1420	1373	1833	987	1410	1388.70	1.37	0	-39501	1474	1442	1396	1364	1318	1458	1380	209	423	500	840	1	1	41756563	575	-105.85	0.98	12	0.18	-13.00	1406.00	3922	20230825	-64.92	1297	20240306	6.09	1587	-13.30	20240115	1297	6.09	20240306	4195	-67.20	20230825	1297	6.09	20240306	0.66	N	032790	500	208 억		571650	N	N	0	N	00	N
70	20240319	120407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1380	-30	5	-2.13	83080874	59709	29.80	1410	1420	1379	1833	987	1410	1391.43	1.37	0	-26003	1474	1442	1396	1364	1318	1458	1380	209	423	500	840	1	1	41756563	576	-106.15	0.98	12	0.14	-13.00	1406.00	3922	20230825	-64.81	1297	20240306	6.40	1587	-13.04	20240115	1297	6.40	20240306	4195	-67.10	20230825	1297	6.40	20240306	0.66	N	032790	500	208 억		571650	N	N	0	N	00	N
71	20240319	110407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1385	-25	5	-1.77	72924804	52351	26.13	1410	1420	1380	1833	987	1410	1393.00	1.37	0	-19444	1474	1442	1396	1364	1318	1458	1380	209	423	500	840	1	1	41756563	578	-106.54	0.99	12	0.13	-13.00	1406.00	3922	20230825	-64.69	1297	20240306	6.78	1587	-12.73	20240115	1297	6.78	20240306	4195	-66.98	20230825	1297	6.78	20240306	0.66	N	032790	500	208 억		571650	N	N	0	N	00	N
72	20240319	100407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1394	-16	5	-1.13	49440364	35394	17.66	1410	1420	1389	1833	987	1410	1396.86	1.37	0	-13655	1474	1442	1396	1364	1318	1458	1380	209	423	500	840	1	1	41756563	582	-107.23	0.99	12	0.08	-13.00	1406.00	3922	20230825	-64.46	1297	20240306	7.48	1587	-12.16	20240115	1297	7.48	20240306	4195	-66.77	20230825	1297	7.48	20240306	0.66	N	032790	500	208 억		571650	N	N	0	N	00	N
73	20240319	090406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1398	-12	5	-0.85	10347616	7359	3.67	1410	1420	1390	1833	987	1410	1406.12	1.37	0	713	1474	1442	1396	1364	1318	1458	1380	209	423	500	840	1	1	41756563	584	-107.54	0.99	12	0.02	-13.00	1406.00	3922	20230825	-64.35	1297	20240306	7.79	1587	-11.91	20240115	1297	7.79	20240306	4195	-66.67	20230825	1297	7.79	20240306	0.66	N	032790	500	208 억		571650	N	N	0	N	00	N
74	20240318	160404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1410	38	2	2.77	281450840	200147	122.64	1350	1428	1350	1783	961	1372	1406.22	1.19	0	74881	1436	1404	1388	1356	1340	1396	1348	209	411	500	820	1	1	41756563	589	-100.71	0.95	12	0.48	-14.00	1490.00	3922	20230825	-64.05	1297	20240306	8.71	1587	-11.15	20240115	1297	8.71	20240306	4195	-66.39	20230825	1297	8.71	20240306	0.66	N	032790	500	208 억		495761	N	N	0	N	00	N
75	20240318	150406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1404	32	2	2.33	275440055	195863	120.02	1350	1428	1350	1783	961	1372	1406.29	1.19	0	77417	1436	1404	1388	1356	1340	1396	1348	209	411	500	820	1	1	41756563	586	-100.29	0.94	12	0.47	-14.00	1490.00	3922	20230825	-64.20	1297	20240306	8.25	1587	-11.53	20240115	1297	8.25	20240306	4195	-66.53	20230825	1297	8.25	20240306	0.66	N	032790	500	208 억		495761	N	N	0	N	00	N
76	20240318	140405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1391	19	2	1.38	268162087	190645	116.82	1350	1428	1350	1783	961	1372	1406.60	1.19	0	75801	1436	1404	1388	1356	1340	1396	1348	209	411	500	820	1	1	41756563	581	-99.36	0.93	12	0.46	-14.00	1490.00	3922	20230825	-64.53	1297	20240306	7.25	1587	-12.35	20240115	1297	7.25	20240306	4195	-66.84	20230825	1297	7.25	20240306	0.66	N	032790	500	208 억		495761	N	N	0	N	00	N
77	20240318	130405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1390	18	2	1.31	262427503	186531	114.30	1350	1428	1350	1783	961	1372	1406.88	1.19	0	75717	1436	1404	1388	1356	1340	1396	1348	209	411	500	820	1	1	41756563	580	-99.29	0.93	12	0.45	-14.00	1490.00	3922	20230825	-64.56	1297	20240306	7.17	1587	-12.41	20240115	1297	7.17	20240306	4195	-66.87	20230825	1297	7.17	20240306	0.66	N	032790	500	208 억		495761	N	N	0	N	00	N
78	20240318	120403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1416	44	2	3.21	182153979	129335	79.25	1350	1428	1350	1783	961	1372	1408.39	1.19	0	66660	1436	1404	1388	1356	1340	1396	1348	209	411	500	820	1	1	41756563	591	-101.14	0.95	12	0.31	-14.00	1490.00	3922	20230825	-63.90	1297	20240306	9.18	1587	-10.78	20240115	1297	9.18	20240306	4195	-66.25	20230825	1297	9.18	20240306	0.66	N	032790	500	208 억		495761	N	N	0	N	00	N
79	20240318	110406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1410	38	2	2.77	129730737	92442	56.64	1350	1424	1350	1783	961	1372	1403.37	1.19	0	33679	1436	1404	1388	1356	1340	1396	1348	209	411	500	820	1	1	41756563	589	-100.71	0.95	12	0.22	-14.00	1490.00	3922	20230825	-64.05	1297	20240306	8.71	1587	-11.15	20240115	1297	8.71	20240306	4195	-66.39	20230825	1297	8.71	20240306	0.66	N	032790	500	208 억		495761	N	N	0	N	00	N
80	20240318	100404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1410	38	2	2.77	55237577	39799	24.39	1350	1410	1350	1783	961	1372	1387.91	1.19	0	11312	1436	1404	1388	1356	1340	1396	1348	209	411	500	820	1	1	41756563	589	-100.71	0.95	12	0.10	-14.00	1490.00	3922	20230825	-64.05	1297	20240306	8.71	1587	-11.15	20240115	1297	8.71	20240306	4195	-66.39	20230825	1297	8.71	20240306	0.66	N	032790	500	208 억		495761	N	N	0	N	00	N
81	20240318	090403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1351	-21	5	-1.53	7429223	5483	3.36	1350	1372	1350	1783	961	1372	1354.96	1.19	0	3373	1436	1404	1388	1356	1340	1396	1348	209	411	500	820	1	1	41756563	564	-96.50	0.91	12	0.01	-14.00	1490.00	3922	20230825	-65.55	1297	20240306	4.16	1587	-14.87	20240115	1297	4.16	20240306	4195	-67.79	20230825	1297	4.16	20240306	0.66	N	032790	500	208 억		495761	N	N	0	N	00	N
82	20240315	160400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1372	-52	5	-3.65	225934063	162968	91.15	1420	1420	1372	1851	997	1424	1386.37	1.39	0	-74379	1461	1442	1406	1387	1351	1452	1397	209	427	500	850	1	1	41756563	573	-98.00	0.92	12	0.39	-14.00	1490.00	3922	20230825	-65.02	1297	20240306	5.78	1587	-13.55	20240115	1297	5.78	20240306	4195	-67.29	20230825	1297	5.78	20240306	0.66	N	032790	500	208 억		581402	N	N	0	N	00	N
83	20240315	150343	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1382	-42	5	-2.95	209867383	151295	84.62	1420	1420	1372	1851	997	1424	1387.14	1.39	0	-69307	1461	1442	1406	1387	1351	1452	1397	209	427	500	850	1	1	41756563	577	-98.71	0.93	12	0.36	-14.00	1490.00	3922	20230825	-64.76	1297	20240306	6.55	1587	-12.92	20240115	1297	6.55	20240306	4195	-67.06	20230825	1297	6.55	20240306	0.66	N	032790	500	208 억		581402	N	N	0	N	00	N
84	20240315	140341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1373	-51	5	-3.58	190616540	137288	76.79	1420	1420	1372	1851	997	1424	1388.44	1.39	0	-64588	1461	1442	1406	1387	1351	1452	1397	209	427	500	850	1	1	41756563	573	-98.07	0.92	12	0.33	-14.00	1490.00	3922	20230825	-64.99	1297	20240306	5.86	1587	-13.48	20240115	1297	5.86	20240306	4195	-67.27	20230825	1297	5.86	20240306	0.66	N	032790	500	208 억		581402	N	N	0	N	00	N
85	20240315	130402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1377	-47	5	-3.30	170644315	122775	68.67	1420	1420	1375	1851	997	1424	1389.89	1.39	0	-50507	1461	1442	1406	1387	1351	1452	1397	209	427	500	850	1	1	41756563	575	-98.36	0.92	12	0.29	-14.00	1490.00	3922	20230825	-64.89	1297	20240306	6.17	1587	-13.23	20240115	1297	6.17	20240306	4195	-67.18	20230825	1297	6.17	20240306	0.66	N	032790	500	208 억		581402	N	N	0	N	00	N
86	20240315	120403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1386	-38	5	-2.67	109382360	78387	43.84	1420	1420	1386	1851	997	1424	1395.41	1.39	0	-37868	1461	1442	1406	1387	1351	1452	1397	209	427	500	850	1	1	41756563	579	-99.00	0.93	12	0.19	-14.00	1490.00	3922	20230825	-64.66	1297	20240306	6.86	1587	-12.67	20240115	1297	6.86	20240306	4195	-66.96	20230825	1297	6.86	20240306	0.66	N	032790	500	208 억		581402	N	N	0	N	00	N
87	20240315	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1396	-28	5	-1.97	65713611	46990	26.28	1420	1420	1391	1851	997	1424	1398.46	1.39	0	-19898	1461	1442	1406	1387	1351	1452	1397	209	427	500	850	1	1	41756563	583	-99.71	0.94	12	0.11	-14.00	1490.00	3922	20230825	-64.41	1297	20240306	7.63	1587	-12.04	20240115	1297	7.63	20240306	4195	-66.72	20230825	1297	7.63	20240306	0.66	N	032790	500	208 억		581402	N	N	0	N	00	N
88	20240315	100401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1405	-19	5	-1.33	53493926	38245	21.39	1420	1420	1391	1851	997	1424	1398.72	1.39	0	-18246	1461	1442	1406	1387	1351	1452	1397	209	427	500	850	1	1	41756563	587	-100.36	0.94	12	0.09	-14.00	1490.00	3922	20230825	-64.18	1297	20240306	8.33	1587	-11.47	20240115	1297	8.33	20240306	4195	-66.51	20230825	1297	8.33	20240306	0.66	N	032790	500	208 억		581402	N	N	0	N	00	N
89	20240315	090402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1411	-13	5	-0.91	6941291	4940	2.76	1420	1420	1401	1851	997	1424	1405.12	1.39	0	-3591	1461	1442	1406	1387	1351	1452	1397	209	427	500	850	1	1	41756563	589	-100.79	0.95	12	0.01	-14.00	1490.00	3922	20230825	-64.02	1297	20240306	8.79	1587	-11.09	20240115	1297	8.79	20240306	4195	-66.36	20230825	1297	8.79	20240306	0.66	N	032790	500	208 억		581402	N	N	0	N	00	N
90	20240314	160357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1424	41	2	2.96	249147565	178493	73.94	1383	1425	1370	1797	969	1383	1395.84	1.29	0	42136	1456	1419	1395	1358	1334	1407	1346	209	414	500	820	1	1	41756563	595	-101.71	0.96	12	0.43	-14.00	1490.00	3922	20230825	-63.69	1297	20240306	9.79	1587	-10.27	20240115	1297	9.79	20240306	4195	-66.05	20230825	1297	9.79	20240306	0.70	N	032790	500	208 억		537594	N	N	0	N	00	N
91	20240314	150359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1417	34	2	2.46	228433391	163927	67.90	1383	1425	1370	1797	969	1383	1393.51	1.29	0	33768	1456	1419	1395	1358	1334	1407	1346	209	414	500	820	1	1	41756563	592	-101.21	0.95	12	0.39	-14.00	1490.00	3922	20230825	-63.87	1297	20240306	9.25	1587	-10.71	20240115	1297	9.25	20240306	4195	-66.22	20230825	1297	9.25	20240306	0.70	N	032790	500	208 억		537594	N	N	0	N	00	N
92	20240314	140359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1420	37	2	2.68	222739185	159913	66.24	1383	1425	1370	1797	969	1383	1392.88	1.29	0	32019	1456	1419	1395	1358	1334	1407	1346	209	414	500	820	1	1	41756563	593	-101.43	0.95	12	0.38	-14.00	1490.00	3922	20230825	-63.79	1297	20240306	9.48	1587	-10.52	20240115	1297	9.48	20240306	4195	-66.15	20230825	1297	9.48	20240306	0.70	N	032790	500	208 억		537594	N	N	0	N	00	N
93	20240314	130358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1400	17	2	1.23	147978783	106938	44.30	1383	1400	1370	1797	969	1383	1383.78	1.29	0	10527	1456	1419	1395	1358	1334	1407	1346	209	414	500	820	1	1	41756563	585	-100.00	0.94	12	0.26	-14.00	1490.00	3922	20230825	-64.30	1297	20240306	7.94	1587	-11.78	20240115	1297	7.94	20240306	4195	-66.63	20230825	1297	7.94	20240306	0.70	N	032790	500	208 억		537594	N	N	0	N	00	N
94	20240314	120358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1387	4	2	0.29	121648279	88056	36.48	1383	1399	1370	1797	969	1383	1381.49	1.29	0	-487	1456	1419	1395	1358	1334	1407	1346	209	414	500	820	1	1	41756563	579	-99.07	0.93	12	0.21	-14.00	1490.00	3922	20230825	-64.64	1297	20240306	6.94	1587	-12.60	20240115	1297	6.94	20240306	4195	-66.94	20230825	1297	6.94	20240306	0.70	N	032790	500	208 억		537594	N	N	0	N	00	N
95	20240314	110359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1386	3	2	0.22	107180922	77626	32.16	1383	1399	1370	1797	969	1383	1380.73	1.29	0	-2964	1456	1419	1395	1358	1334	1407	1346	209	414	500	820	1	1	41756563	579	-99.00	0.93	12	0.19	-14.00	1490.00	3922	20230825	-64.66	1297	20240306	6.86	1587	-12.67	20240115	1297	6.86	20240306	4195	-66.96	20230825	1297	6.86	20240306	0.70	N	032790	500	208 억		537594	N	N	0	N	00	N
96	20240314	100400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1383	0	3	0.00	70338798	50884	21.08	1383	1399	1370	1797	969	1383	1382.34	1.29	0	-5467	1456	1419	1395	1358	1334	1407	1346	209	414	500	820	1	1	41756563	577	-98.79	0.93	12	0.12	-14.00	1490.00	3922	20230825	-64.74	1297	20240306	6.63	1587	-12.85	20240115	1297	6.63	20240306	4195	-67.03	20230825	1297	6.63	20240306	0.70	N	032790	500	208 억		537594	N	N	0	N	00	N
97	20240314	090358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1384	1	2	0.07	282133	204	0.08	1383	1384	1383	1797	969	1383	1383.00	1.29	0	-29	1456	1419	1395	1358	1334	1407	1346	209	414	500	820	1	1	41756563	578	-98.86	0.93	12	0.00	-14.00	1490.00	3922	20230825	-64.71	1297	20240306	6.71	1587	-12.79	20240115	1297	6.71	20240306	4195	-67.01	20230825	1297	6.71	20240306	0.70	N	032790	500	208 억		537594	N	N	0	N	00	N
98	20240313	160355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1383	-37	5	-2.61	336272922	241141	110.19	1423	1432	1371	1846	994	1420	1394.51	1.39	0	-44484	1450	1434	1416	1400	1382	1443	1409	209	426	500	850	1	1	41756563	577	-98.79	0.93	12	0.58	-14.00	1490.00	3922	20230825	-64.74	1297	20240306	6.63	1587	-12.85	20240115	1297	6.63	20240306	4195	-67.03	20230825	1297	6.63	20240306	0.71	N	032790	500	208 억		582070	N	N	0	N	00	N
99	20240313	150355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1378	-42	5	-2.96	331655156	237801	108.66	1423	1432	1371	1846	994	1420	1394.68	1.39	0	-43850	1450	1434	1416	1400	1382	1443	1409	209	426	500	850	1	1	41756563	575	-98.43	0.92	12	0.57	-14.00	1490.00	3922	20230825	-64.86	1297	20240306	6.25	1587	-13.17	20240115	1297	6.25	20240306	4195	-67.15	20230825	1297	6.25	20240306	0.71	N	032790	500	208 억		582070	N	N	0	N	00	N
100	20240313	140358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1385	-35	5	-2.46	323310622	231762	105.90	1423	1432	1371	1846	994	1420	1395.01	1.39	0	-43939	1450	1434	1416	1400	1382	1443	1409	209	426	500	850	1	1	41756563	578	-98.93	0.93	12	0.56	-14.00	1490.00	3922	20230825	-64.69	1297	20240306	6.78	1587	-12.73	20240115	1297	6.78	20240306	4195	-66.98	20230825	1297	6.78	20240306	0.71	N	032790	500	208 억		582070	N	N	0	N	00	N
101	20240313	130359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1391	-29	5	-2.04	266806210	190697	87.14	1423	1432	1375	1846	994	1420	1399.11	1.39	0	-31685	1450	1434	1416	1400	1382	1443	1409	209	426	500	850	1	1	41756563	581	-99.36	0.93	12	0.46	-14.00	1490.00	3922	20230825	-64.53	1297	20240306	7.25	1587	-12.35	20240115	1297	7.25	20240306	4195	-66.84	20230825	1297	7.25	20240306	0.71	N	032790	500	208 억		582070	N	N	0	N	00	N
102	20240313	120357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1393	-27	5	-1.90	251585358	179687	82.11	1423	1432	1375	1846	994	1420	1400.13	1.39	0	-21773	1450	1434	1416	1400	1382	1443	1409	209	426	500	850	1	1	41756563	582	-99.50	0.93	12	0.43	-14.00	1490.00	3922	20230825	-64.48	1297	20240306	7.40	1587	-12.22	20240115	1297	7.40	20240306	4195	-66.79	20230825	1297	7.40	20240306	0.71	N	032790	500	208 억		582070	N	N	0	N	00	N
103	20240313	110355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1397	-23	5	-1.62	229075009	163514	74.72	1423	1432	1375	1846	994	1420	1400.95	1.39	0	-18247	1450	1434	1416	1400	1382	1443	1409	209	426	500	850	1	1	41756563	583	-99.79	0.94	12	0.39	-14.00	1490.00	3922	20230825	-64.38	1297	20240306	7.71	1587	-11.97	20240115	1297	7.71	20240306	4195	-66.70	20230825	1297	7.71	20240306	0.71	N	032790	500	208 억		582070	N	N	0	N	00	N
104	20240313	100355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1414	-6	5	-0.42	121755869	86502	39.53	1423	1432	1400	1846	994	1420	1407.55	1.39	0	-1940	1450	1434	1416	1400	1382	1443	1409	209	426	500	850	1	1	41756563	590	-101.00	0.95	12	0.21	-14.00	1490.00	3922	20230825	-63.95	1297	20240306	9.02	1587	-10.90	20240115	1297	9.02	20240306	4195	-66.29	20230825	1297	9.02	20240306	0.71	N	032790	500	208 억		582070	N	N	0	N	00	N
105	20240313	090355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1411	-9	5	-0.63	25376133	17914	8.19	1423	1432	1411	1846	994	1420	1416.55	1.39	0	1325	1450	1434	1416	1400	1382	1443	1409	209	426	500	850	1	1	41756563	589	-100.79	0.95	12	0.04	-14.00	1490.00	3922	20230825	-64.02	1297	20240306	8.79	1587	-11.09	20240115	1297	8.79	20240306	4195	-66.36	20230825	1297	8.79	20240306	0.71	N	032790	500	208 억		582070	N	N	0	N	00	N
106	20240312	160350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1420	8	2	0.57	310241188	218843	116.50	1401	1432	1398	1835	989	1412	1417.64	1.22	0	73323	1452	1432	1414	1394	1376	1442	1404	209	423	500	840	1	1	41756563	593	-101.43	0.95	12	0.52	-14.00	1490.00	3922	20230825	-63.79	1297	20240306	9.48	1587	-10.52	20240115	1297	9.48	20240306	4195	-66.15	20230825	1297	9.48	20240306	0.74	N	032790	500	208 억		508747	N	N	0	N	00	N
107	20240312	150351	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1420	8	2	0.57	277323252	195604	104.13	1401	1432	1398	1835	989	1412	1417.78	1.22	0	73463	1452	1432	1414	1394	1376	1442	1404	209	423	500	840	1	1	41756563	593	-101.43	0.95	12	0.47	-14.00	1490.00	3922	20230825	-63.79	1297	20240306	9.48	1587	-10.52	20240115	1297	9.48	20240306	4195	-66.15	20230825	1297	9.48	20240306	0.74	N	032790	500	208 억		508747	N	N	0	N	00	N
108	20240312	140348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1417	5	2	0.35	263981650	186202	99.12	1401	1432	1398	1835	989	1412	1417.72	1.22	0	74592	1452	1432	1414	1394	1376	1442	1404	209	423	500	840	1	1	41756563	592	-101.21	0.95	12	0.45	-14.00	1490.00	3922	20230825	-63.87	1297	20240306	9.25	1587	-10.71	20240115	1297	9.25	20240306	4195	-66.22	20230825	1297	9.25	20240306	0.74	N	032790	500	208 억		508747	N	N	0	N	00	N
109	20240312	130340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1423	11	2	0.78	240419561	169606	90.29	1401	1432	1398	1835	989	1412	1417.52	1.22	0	78339	1452	1432	1414	1394	1376	1442	1404	209	423	500	840	1	1	41756563	594	-101.64	0.96	12	0.41	-14.00	1490.00	3922	20230825	-63.72	1297	20240306	9.71	1587	-10.33	20240115	1297	9.71	20240306	4195	-66.08	20230825	1297	9.71	20240306	0.74	N	032790	500	208 억		508747	N	N	0	N	00	N
110	20240312	120352	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1417	5	2	0.35	224397005	158336	84.29	1401	1432	1398	1835	989	1412	1417.22	1.22	0	69987	1452	1432	1414	1394	1376	1442	1404	209	423	500	840	1	1	41756563	592	-101.21	0.95	12	0.38	-14.00	1490.00	3922	20230825	-63.87	1297	20240306	9.25	1587	-10.71	20240115	1297	9.25	20240306	4195	-66.22	20230825	1297	9.25	20240306	0.74	N	032790	500	208 억		508747	N	N	0	N	00	N
111	20240312	110352	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1425	13	2	0.92	211230146	149052	79.35	1401	1432	1398	1835	989	1412	1417.16	1.22	0	71290	1452	1432	1414	1394	1376	1442	1404	209	423	500	840	1	1	41756563	595	-101.79	0.96	12	0.36	-14.00	1490.00	3922	20230825	-63.67	1297	20240306	9.87	1587	-10.21	20240115	1297	9.87	20240306	4195	-66.03	20230825	1297	9.87	20240306	0.74	N	032790	500	208 억		508747	N	N	0	N	00	N
112	20240312	100351	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1419	7	2	0.50	153260432	108266	57.63	1401	1432	1398	1835	989	1412	1415.59	1.22	0	55652	1452	1432	1414	1394	1376	1442	1404	209	423	500	840	1	1	41756563	593	-101.36	0.95	12	0.26	-14.00	1490.00	3922	20230825	-63.82	1297	20240306	9.41	1587	-10.59	20240115	1297	9.41	20240306	4195	-66.17	20230825	1297	9.41	20240306	0.74	N	032790	500	208 억		508747	N	N	0	N	00	N
113	20240312	090350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1416	4	2	0.28	9849276	7016	3.73	1401	1416	1401	1835	989	1412	1403.83	1.22	0	3422	1452	1432	1414	1394	1376	1442	1404	209	423	500	840	1	1	41756563	591	-101.14	0.95	12	0.02	-14.00	1490.00	3922	20230825	-63.90	1297	20240306	9.18	1587	-10.78	20240115	1297	9.18	20240306	4195	-66.25	20230825	1297	9.18	20240306	0.74	N	032790	500	208 억		508747	N	N	0	N	00	N
114	20240311	160350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1412	-1	5	-0.07	265320968	187852	43.88	1400	1434	1396	1836	990	1413	1412.39	1.31	0	-38795	1499	1456	1393	1350	1287	1477	1371	209	423	500	840	1	1	41756563	590	-100.86	0.95	12	0.45	-14.00	1490.00	3922	20230825	-64.00	1297	20240306	8.87	1587	-11.03	20240115	1297	8.87	20240306	4195	-66.34	20230825	1297	8.87	20240306	0.75	N	032790	500	208 억		547445	N	N	0	N	00	N
115	20240311	150350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1406	-7	5	-0.50	252618025	178851	41.78	1400	1434	1396	1836	990	1413	1412.45	1.31	0	-41304	1499	1456	1393	1350	1287	1477	1371	209	423	500	840	1	1	41756563	587	-100.43	0.94	12	0.43	-14.00	1490.00	3922	20230825	-64.15	1297	20240306	8.40	1587	-11.41	20240115	1297	8.40	20240306	4195	-66.48	20230825	1297	8.40	20240306	0.75	N	032790	500	208 억		547445	N	N	0	N	00	N
116	20240311	140348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1409	-4	5	-0.28	240938860	170542	39.84	1400	1434	1396	1836	990	1413	1412.78	1.31	0	-42491	1499	1456	1393	1350	1287	1477	1371	209	423	500	840	1	1	41756563	588	-100.64	0.95	12	0.41	-14.00	1490.00	3922	20230825	-64.07	1297	20240306	8.64	1587	-11.22	20240115	1297	8.64	20240306	4195	-66.41	20230825	1297	8.64	20240306	0.75	N	032790	500	208 억		547445	N	N	0	N	00	N
117	20240311	130351	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1412	-1	5	-0.07	233578247	165323	38.62	1400	1434	1396	1836	990	1413	1412.86	1.31	0	-41062	1499	1456	1393	1350	1287	1477	1371	209	423	500	840	1	1	41756563	590	-100.86	0.95	12	0.40	-14.00	1490.00	3922	20230825	-64.00	1297	20240306	8.87	1587	-11.03	20240115	1297	8.87	20240306	4195	-66.34	20230825	1297	8.87	20240306	0.75	N	032790	500	208 억		547445	N	N	0	N	00	N
118	20240311	120352	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1398	-15	5	-1.06	208754900	147597	34.48	1400	1434	1396	1836	990	1413	1414.36	1.31	0	-42561	1499	1456	1393	1350	1287	1477	1371	209	423	500	840	1	1	41756563	584	-99.86	0.94	12	0.35	-14.00	1490.00	3922	20230825	-64.35	1297	20240306	7.79	1587	-11.91	20240115	1297	7.79	20240306	4195	-66.67	20230825	1297	7.79	20240306	0.75	N	032790	500	208 억		547445	N	N	0	N	00	N
119	20240311	110348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1415	2	2	0.14	147778586	104068	24.31	1400	1434	1400	1836	990	1413	1420.02	1.31	0	-19044	1499	1456	1393	1350	1287	1477	1371	209	423	500	840	1	1	41756563	591	-101.07	0.95	12	0.25	-14.00	1490.00	3922	20230825	-63.92	1297	20240306	9.10	1587	-10.84	20240115	1297	9.10	20240306	4195	-66.27	20230825	1297	9.10	20240306	0.75	N	032790	500	208 억		547445	N	N	0	N	00	N
120	20240311	100344	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1405	-8	5	-0.57	131517129	92528	21.61	1400	1434	1400	1836	990	1413	1421.38	1.31	0	-11121	1499	1456	1393	1350	1287	1477	1371	209	423	500	840	1	1	41756563	587	-100.36	0.94	12	0.22	-14.00	1490.00	3922	20230825	-64.18	1297	20240306	8.33	1587	-11.47	20240115	1297	8.33	20240306	4195	-66.51	20230825	1297	8.33	20240306	0.75	N	032790	500	208 억		547445	N	N	0	N	00	N
121	20240311	090347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1427	14	2	0.99	8971259	6333	1.48	1400	1431	1400	1836	990	1413	1416.59	1.31	0	-1451	1499	1456	1393	1350	1287	1477	1371	209	423	500	840	1	1	41756563	596	-101.93	0.96	12	0.02	-14.00	1490.00	3922	20230825	-63.62	1297	20240306	10.02	1587	-10.08	20240115	1297	10.02	20240306	4195	-65.98	20230825	1297	10.02	20240306	0.75	N	032790	500	208 억		547445	N	N	0	N	00	N
122	20240308	160349	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1413	68	2	5.06	595944028	426195	254.00	1345	1436	1330	1748	942	1345	1398.29	1.06	0	107688	1397	1371	1335	1309	1273	1384	1322	209	403	500	800	1	1	41756563	590	-100.93	0.95	12	1.02	-14.00	1490.00	3922	20230825	-63.97	1297	20240306	8.94	1587	-10.96	20240115	1297	8.94	20240306	4195	-66.32	20230825	1297	8.94	20240306	0.75	N	032790	500	208 억		442028	N	N	0	N	00	N
123	20240308	150347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1411	66	2	4.91	561381579	401611	239.35	1345	1436	1330	1748	942	1345	1397.82	1.06	0	102465	1397	1371	1335	1309	1273	1384	1322	209	403	500	800	1	1	41756563	589	-100.79	0.95	12	0.96	-14.00	1490.00	3922	20230825	-64.02	1297	20240306	8.79	1587	-11.09	20240115	1297	8.79	20240306	4195	-66.36	20230825	1297	8.79	20240306	0.75	N	032790	500	208 억		442028	N	N	0	N	00	N
124	20240308	140347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1407	62	2	4.61	435299580	312411	186.19	1345	1436	1330	1748	942	1345	1393.36	1.06	0	62719	1397	1371	1335	1309	1273	1384	1322	209	403	500	800	1	1	41756563	588	-100.50	0.94	12	0.75	-14.00	1490.00	3922	20230825	-64.13	1297	20240306	8.48	1587	-11.34	20240115	1297	8.48	20240306	4195	-66.46	20230825	1297	8.48	20240306	0.75	N	032790	500	208 억		442028	N	N	0	N	00	N
125	20240308	130345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1391	46	2	3.42	388375953	279014	166.29	1345	1436	1330	1748	942	1345	1391.96	1.06	0	60841	1397	1371	1335	1309	1273	1384	1322	209	403	500	800	1	1	41756563	581	-99.36	0.93	12	0.67	-14.00	1490.00	3922	20230825	-64.53	1297	20240306	7.25	1587	-12.35	20240115	1297	7.25	20240306	4195	-66.84	20230825	1297	7.25	20240306	0.75	N	032790	500	208 억		442028	N	N	0	N	00	N
126	20240308	120347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1391	46	2	3.42	301905030	216467	129.01	1345	1436	1330	1748	942	1345	1394.69	1.06	0	32894	1397	1371	1335	1309	1273	1384	1322	209	403	500	800	1	1	41756563	581	-99.36	0.93	12	0.52	-14.00	1490.00	3922	20230825	-64.53	1297	20240306	7.25	1587	-12.35	20240115	1297	7.25	20240306	4195	-66.84	20230825	1297	7.25	20240306	0.75	N	032790	500	208 억		442028	N	N	0	N	00	N
127	20240308	110346	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1397	52	2	3.87	236755338	170042	101.34	1345	1436	1330	1748	942	1345	1392.33	1.06	0	30221	1397	1371	1335	1309	1273	1384	1322	209	403	500	800	1	1	41756563	583	-99.79	0.94	12	0.41	-14.00	1490.00	3922	20230825	-64.38	1297	20240306	7.71	1587	-11.97	20240115	1297	7.71	20240306	4195	-66.70	20230825	1297	7.71	20240306	0.75	N	032790	500	208 억		442028	N	N	0	N	00	N
128	20240308	100345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1399	54	2	4.01	177654503	127732	76.13	1345	1436	1330	1748	942	1345	1390.84	1.06	0	25162	1397	1371	1335	1309	1273	1384	1322	209	403	500	800	1	1	41756563	584	-99.93	0.94	12	0.31	-14.00	1490.00	3922	20230825	-64.33	1297	20240306	7.86	1587	-11.85	20240115	1297	7.86	20240306	4195	-66.65	20230825	1297	7.86	20240306	0.75	N	032790	500	208 억		442028	N	N	0	N	00	N
129	20240308	090343	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1360	15	2	1.12	4326772	3237	1.93	1345	1360	1330	1748	942	1345	1336.66	1.06	0	695	1397	1371	1335	1309	1273	1384	1322	209	403	500	800	1	1	41756563	568	-97.14	0.91	12	0.01	-14.00	1490.00	3922	20230825	-65.32	1297	20240306	4.86	1587	-14.30	20240115	1297	4.86	20240306	4195	-67.58	20230825	1297	4.86	20240306	0.75	N	032790	500	208 억		442028	N	N	0	N	00	N
130	20240307	160345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1345	45	2	3.46	222429874	167528	106.73	1300	1361	1299	1690	910	1300	1327.72	0.96	0	40341	1335	1317	1307	1289	1279	1312	1284	209	390	500	780	1	1	41756563	562	-96.07	0.90	12	0.40	-14.00	1490.00	3922	20230825	-65.71	1297	20240306	3.70	1587	-15.25	20240115	1297	3.70	20240306	4195	-67.94	20230825	1297	3.70	20240306	0.74	N	032790	500	208 억		401687	N	N	0	N	00	N
131	20240307	150331	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1360	60	2	4.62	217658965	164004	104.49	1300	1361	1299	1690	910	1300	1327.16	0.96	0	48488	1335	1317	1307	1289	1279	1312	1284	209	390	500	780	1	1	41756563	568	-97.14	0.91	12	0.39	-14.00	1490.00	3922	20230825	-65.32	1297	20240306	4.86	1587	-14.30	20240115	1297	4.86	20240306	4195	-67.58	20230825	1297	4.86	20240306	0.74	N	032790	500	208 억		401687	N	N	0	N	00	N
132	20240307	140341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1326	26	2	2.00	110553915	84318	53.72	1300	1350	1299	1690	910	1300	1311.15	0.96	0	16908	1335	1317	1307	1289	1279	1312	1284	209	390	500	780	1	1	41756563	554	-94.71	0.89	12	0.20	-14.00	1490.00	3922	20230825	-66.19	1297	20240306	2.24	1587	-16.45	20240115	1297	2.24	20240306	4195	-68.39	20230825	1297	2.24	20240306	0.74	N	032790	500	208 억		401687	N	N	0	N	00	N
133	20240307	130342	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1311	11	2	0.85	96483864	73637	46.92	1300	1350	1299	1690	910	1300	1310.26	0.96	0	10273	1335	1317	1307	1289	1279	1312	1284	209	390	500	780	1	1	41756563	547	-93.64	0.88	12	0.18	-14.00	1490.00	3922	20230825	-66.57	1297	20240306	1.08	1587	-17.39	20240115	1297	1.08	20240306	4195	-68.75	20230825	1297	1.08	20240306	0.74	N	032790	500	208 억		401687	N	N	0	N	00	N
134	20240307	120343	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1312	12	2	0.92	89151412	68047	43.35	1300	1350	1299	1690	910	1300	1310.14	0.96	0	8868	1335	1317	1307	1289	1279	1312	1284	209	390	500	780	1	1	41756563	548	-93.71	0.88	12	0.16	-14.00	1490.00	3922	20230825	-66.55	1297	20240306	1.16	1587	-17.33	20240115	1297	1.16	20240306	4195	-68.72	20230825	1297	1.16	20240306	0.74	N	032790	500	208 억		401687	N	N	0	N	00	N
135	20240307	110345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1307	7	2	0.54	36981313	28417	18.10	1300	1310	1299	1690	910	1300	1301.38	0.96	0	-4243	1335	1317	1307	1289	1279	1312	1284	209	390	500	780	1	1	41756563	546	-93.36	0.88	12	0.07	-14.00	1490.00	3922	20230825	-66.68	1297	20240306	0.77	1587	-17.64	20240115	1297	0.77	20240306	4195	-68.84	20230825	1297	0.77	20240306	0.74	N	032790	500	208 억		401687	N	N	0	N	00	N
136	20240307	100343	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1300	0	3	0.00	28106075	21609	13.77	1300	1310	1299	1690	910	1300	1300.67	0.96	0	-6813	1335	1317	1307	1289	1279	1312	1284	209	390	500	780	1	1	41756563	543	-92.86	0.87	12	0.05	-14.00	1490.00	3922	20230825	-66.85	1297	20240306	0.23	1587	-18.08	20240115	1297	0.23	20240306	4195	-69.01	20230825	1297	0.23	20240306	0.74	N	032790	500	208 억		401687	N	N	0	N	00	N
137	20240307	090342	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1301	1	2	0.08	2908408	2236	1.42	1300	1310	1300	1690	910	1300	1300.72	0.96	0	818	1335	1317	1307	1289	1279	1312	1284	209	390	500	780	1	1	41756563	543	-92.93	0.87	12	0.01	-14.00	1490.00	3922	20230825	-66.83	1297	20240306	0.31	1587	-18.02	20240115	1297	0.31	20240306	4195	-68.99	20230825	1297	0.31	20240306	0.74	N	032790	500	208 억		401687	N	N	0	N	00	N
138	20240306	160341	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1300	-2	5	-0.15	205067210	156957	126.92	1302	1325	1297	1692	912	1302	1306.54	0.92	0	17099	1340	1320	1309	1289	1278	1315	1284	209	390	500	780	1	1	41756563	543	-92.86	0.87	12	0.38	-14.00	1490.00	3922	20230825	-66.85	1297	20240306	0.23	1587	-18.08	20240115	1297	0.23	20240306	4195	-69.01	20230825	1297	0.23	20240306	0.74	N	032790	500	208 억		385726	N	N	0	N	00	N
139	20240306	150342	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1301	-1	5	-0.08	164830457	126015	101.90	1302	1325	1297	1692	912	1302	1308.02	0.92	0	14581	1340	1320	1309	1289	1278	1315	1284	209	390	500	780	1	1	41756563	543	-92.93	0.87	12	0.30	-14.00	1490.00	3922	20230825	-66.83	1297	20240306	0.31	1587	-18.02	20240115	1297	0.31	20240306	4195	-68.99	20230825	1297	0.31	20240306	0.74	N	032790	500	208 억		385726	N	N	0	N	00	N
140	20240306	140342	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1312	10	2	0.77	135206166	103317	83.54	1302	1325	1297	1692	912	1302	1308.65	0.92	0	12669	1340	1320	1309	1289	1278	1315	1284	209	390	500	780	1	1	41756563	548	-93.71	0.88	12	0.25	-14.00	1490.00	3922	20230825	-66.55	1297	20240306	1.16	1587	-17.33	20240115	1297	1.16	20240306	4195	-68.72	20230825	1297	1.16	20240306	0.74	N	032790	500	208 억		385726	N	N	0	N	00	N
141	20240306	130342	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1316	14	2	1.08	126107432	96399	77.95	1302	1325	1297	1692	912	1302	1308.18	0.92	0	15263	1340	1320	1309	1289	1278	1315	1284	209	390	500	780	1	1	41756563	550	-94.00	0.88	12	0.23	-14.00	1490.00	3922	20230825	-66.45	1297	20240306	1.46	1587	-17.08	20240115	1297	1.46	20240306	4195	-68.63	20230825	1297	1.46	20240306	0.74	N	032790	500	208 억		385726	N	N	0	N	00	N
142	20240306	120343	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1310	8	2	0.61	68892977	52890	42.77	1302	1318	1297	1692	912	1302	1302.57	0.92	0	1075	1340	1320	1309	1289	1278	1315	1284	209	390	500	780	1	1	41756563	547	-93.57	0.88	12	0.13	-14.00	1490.00	3922	20230825	-66.60	1297	20240306	1.00	1587	-17.45	20240115	1297	1.00	20240306	4195	-68.77	20230825	1297	1.00	20240306	0.74	N	032790	500	208 억		385726	N	N	0	N	00	N
143	20240306	110342	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1305	3	2	0.23	45813486	35173	28.44	1302	1318	1297	1692	912	1302	1302.52	0.92	0	8921	1340	1320	1309	1289	1278	1315	1284	209	390	500	780	1	1	41756563	545	-93.21	0.88	12	0.08	-14.00	1490.00	3922	20230825	-66.73	1297	20240306	0.62	1587	-17.77	20240115	1297	0.62	20240306	4195	-68.89	20230825	1297	0.62	20240306	0.74	N	032790	500	208 억		385726	N	N	0	N	00	N
144	20240306	100338	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1304	2	2	0.15	30372899	23317	18.85	1302	1318	1297	1692	912	1302	1302.61	0.92	0	7275	1340	1320	1309	1289	1278	1315	1284	209	390	500	780	1	1	41756563	545	-93.14	0.88	12	0.06	-14.00	1490.00	3922	20230825	-66.75	1297	20240306	0.54	1587	-17.83	20240115	1297	0.54	20240306	4195	-68.92	20230825	1297	0.54	20240306	0.74	N	032790	500	208 억		385726	N	N	0	N	00	N
145	20240306	090341	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1297	-5	5	-0.38	1384846	1066	0.86	1302	1302	1297	1692	912	1302	1299.11	0.92	0	-1063	1340	1320	1309	1289	1278	1315	1284	209	390	500	780	1	1	41756563	542	-92.64	0.87	12	0.00	-14.00	1490.00	3922	20230825	-66.93	1297	20240306	0.00	1587	-18.27	20240115	1297	0.00	20240306	4195	-69.08	20230825	1297	0.00	20240306	0.74	N	032790	500	208 억		385726	N	N	0	N	00	N
146	20240305	160339	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1302	-10	5	-0.76	161210959	123574	76.54	1320	1329	1298	1705	919	1312	1304.60	0.97	0	-19488	1350	1331	1321	1302	1292	1326	1297	209	393	500	780	1	1	41756563	544	-93.00	0.87	12	0.30	-14.00	1490.00	3922	20230825	-66.80	1298	20240305	0.31	1587	-17.96	20240115	1298	0.31	20240305	4195	-68.96	20230825	1298	0.31	20240305	0.74	N	032790	500	208 억		405191	N	N	0	N	00	N
147	20240305	150342	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1308	-4	5	-0.30	157226450	120514	74.64	1320	1329	1298	1705	919	1312	1304.63	0.97	0	-19553	1350	1331	1321	1302	1292	1326	1297	209	393	500	780	1	1	41756563	546	-93.43	0.88	12	0.29	-14.00	1490.00	3922	20230825	-66.65	1298	20240305	0.77	1587	-17.58	20240115	1298	0.77	20240305	4195	-68.82	20230825	1298	0.77	20240305	0.74	N	032790	500	208 억		405191	N	N	0	N	00	N
148	20240305	140336	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1303	-9	5	-0.69	99620296	76268	47.24	1320	1329	1298	1705	919	1312	1306.19	0.97	0	-20696	1350	1331	1321	1302	1292	1326	1297	209	393	500	780	1	1	41756563	544	-93.07	0.87	12	0.18	-14.00	1490.00	3922	20230825	-66.78	1298	20240305	0.39	1587	-17.90	20240115	1298	0.39	20240305	4195	-68.94	20230825	1298	0.39	20240305	0.74	N	032790	500	208 억		405191	N	N	0	N	00	N
149	20240305	130338	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1309	-3	5	-0.23	94602873	72426	44.86	1320	1329	1298	1705	919	1312	1306.20	0.97	0	-20695	1350	1331	1321	1302	1292	1326	1297	209	393	500	780	1	1	41756563	547	-93.50	0.88	12	0.17	-14.00	1490.00	3922	20230825	-66.62	1298	20240305	0.85	1587	-17.52	20240115	1298	0.85	20240305	4195	-68.80	20230825	1298	0.85	20240305	0.74	N	032790	500	208 억		405191	N	N	0	N	00	N
150	20240305	120339	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1311	-1	5	-0.08	64707559	49490	30.65	1320	1329	1298	1705	919	1312	1307.49	0.97	0	-20309	1350	1331	1321	1302	1292	1326	1297	209	393	500	780	1	1	41756563	547	-93.64	0.88	12	0.12	-14.00	1490.00	3922	20230825	-66.57	1298	20240305	1.00	1587	-17.39	20240115	1298	1.00	20240305	4195	-68.75	20230825	1298	1.00	20240305	0.74	N	032790	500	208 억		405191	N	N	0	N	00	N
151	20240305	110338	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1318	6	2	0.46	56540994	43248	26.79	1320	1329	1298	1705	919	1312	1307.37	0.97	0	-20783	1350	1331	1321	1302	1292	1326	1297	209	393	500	780	1	1	41756563	550	-94.14	0.88	12	0.10	-14.00	1490.00	3922	20230825	-66.39	1298	20240305	1.54	1587	-16.95	20240115	1298	1.54	20240305	4195	-68.58	20230825	1298	1.54	20240305	0.74	N	032790	500	208 억		405191	N	N	0	N	00	N
152	20240305	100336	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1312	0	3	0.00	40779936	31297	19.38	1320	1326	1298	1705	919	1312	1303.00	0.97	0	-18853	1350	1331	1321	1302	1292	1326	1297	209	393	500	780	1	1	41756563	548	-93.71	0.88	12	0.07	-14.00	1490.00	3922	20230825	-66.55	1298	20240305	1.08	1587	-17.33	20240115	1298	1.08	20240305	4195	-68.72	20230825	1298	1.08	20240305	0.74	N	032790	500	208 억		405191	N	N	0	N	00	N
153	20240305	090337	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1316	4	2	0.30	700834	533	0.33	1320	1326	1312	1705	919	1312	1314.89	0.97	0	-487	1350	1331	1321	1302	1292	1326	1297	209	393	500	780	1	1	41756563	550	-94.00	0.88	12	0.00	-14.00	1490.00	3922	20230825	-66.45	1300	20240226	1.23	1587	-17.08	20240115	1300	1.23	20240226	4195	-68.63	20230825	1300	1.23	20240226	0.74	N	032790	500	208 억		405191	N	N	0	N	00	N
154	20240304	160336	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1312	-30	5	-2.24	212768327	161338	131.58	1329	1340	1311	1744	940	1342	1318.84	1.01	0	-17147	1390	1365	1344	1319	1298	1355	1309	209	402	500	800	1	1	41756563	548	-93.71	0.88	12	0.39	-14.00	1490.00	3922	20230825	-66.55	1300	20240226	0.92	1587	-17.33	20240115	1300	0.92	20240226	4195	-68.72	20230825	1300	0.92	20240226	0.75	N	032790	500	208 억		422338	N	N	0	N	00	N
155	20240304	150336	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1314	-28	5	-2.09	194763185	147617	120.39	1329	1340	1312	1744	940	1342	1319.38	1.01	0	-15313	1390	1365	1344	1319	1298	1355	1309	209	402	500	800	1	1	41756563	549	-93.86	0.88	12	0.35	-14.00	1490.00	3922	20230825	-66.50	1300	20240226	1.08	1587	-17.20	20240115	1300	1.08	20240226	4195	-68.68	20230825	1300	1.08	20240226	0.75	N	032790	500	208 억		422338	N	N	0	N	00	N
156	20240304	140317	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1313	-29	5	-2.16	176597152	133788	109.11	1329	1340	1312	1744	940	1342	1319.98	1.01	0	-12207	1390	1365	1344	1319	1298	1355	1309	209	402	500	800	1	1	41756563	548	-93.79	0.88	12	0.32	-14.00	1490.00	3922	20230825	-66.52	1300	20240226	1.00	1587	-17.27	20240115	1300	1.00	20240226	4195	-68.70	20230825	1300	1.00	20240226	0.75	N	032790	500	208 억		422338	N	N	0	N	00	N
157	20240304	130334	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1312	-30	5	-2.24	161148609	122045	99.54	1329	1340	1312	1744	940	1342	1320.40	1.01	0	-10989	1390	1365	1344	1319	1298	1355	1309	209	402	500	800	1	1	41756563	548	-93.71	0.88	12	0.29	-14.00	1490.00	3922	20230825	-66.55	1300	20240226	0.92	1587	-17.33	20240115	1300	0.92	20240226	4195	-68.72	20230825	1300	0.92	20240226	0.75	N	032790	500	208 억		422338	N	N	0	N	00	N
158	20240304	120319	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1330	-12	5	-0.89	116707658	88325	72.03	1329	1340	1313	1744	940	1342	1321.34	1.01	0	13653	1390	1365	1344	1319	1298	1355	1309	209	402	500	800	1	1	41756563	555	-95.00	0.89	12	0.21	-14.00	1490.00	3922	20230825	-66.09	1300	20240226	2.31	1587	-16.19	20240115	1300	2.31	20240226	4195	-68.30	20230825	1300	2.31	20240226	0.75	N	032790	500	208 억		422338	N	N	0	N	00	N
159	20240304	110332	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1319	-23	5	-1.71	111787611	84610	69.00	1329	1340	1313	1744	940	1342	1321.21	1.01	0	13937	1390	1365	1344	1319	1298	1355	1309	209	402	500	800	1	1	41756563	551	-94.21	0.89	12	0.20	-14.00	1490.00	3922	20230825	-66.37	1300	20240226	1.46	1587	-16.89	20240115	1300	1.46	20240226	4195	-68.56	20230825	1300	1.46	20240226	0.75	N	032790	500	208 억		422338	N	N	0	N	00	N
160	20240304	100333	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1328	-14	5	-1.04	88000872	66618	54.33	1329	1340	1313	1744	940	1342	1320.98	1.01	0	12274	1390	1365	1344	1319	1298	1355	1309	209	402	500	800	1	1	41756563	555	-94.86	0.89	12	0.16	-14.00	1490.00	3922	20230825	-66.14	1300	20240226	2.15	1587	-16.32	20240115	1300	2.15	20240226	4195	-68.34	20230825	1300	2.15	20240226	0.75	N	032790	500	208 억		422338	N	N	0	N	00	N
161	20240304	090332	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1328	-14	5	-1.04	1922923	1447	1.18	1329	1340	1328	1744	940	1342	1328.90	1.01	0	-201	1390	1365	1344	1319	1298	1355	1309	209	402	500	800	1	1	41756563	555	-94.86	0.89	12	0.00	-14.00	1490.00	3922	20230825	-66.14	1300	20240226	2.15	1587	-16.32	20240115	1300	2.15	20240226	4195	-68.34	20230825	1300	2.15	20240226	0.75	N	032790	500	208 억		422338	N	N	0	N	00	N