KissMeData/263800/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	161031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5870	180	2	3.16	2804994190	481255	363.93	5700	5900	5680	7390	3990	5690	5828.19	0.78	0	8932	5803	5746	5693	5636	5583	5720	5610	81	1700	500	3750	10	1	16216380	952	59.29	2.84	12	2.97	99.00	2069.00	8230	20230327	-28.68	4820	20231024	21.78	6940	-15.42	20240130	5090	15.32	20240102	7840	-25.13	20230329	4820	21.78	20231024	4.09	N	263800	500	81 억		127063	N	N	0	N	00	N
3	20240329	151034	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	140	2	2.46	2601737670	446472	337.63	5700	5900	5680	7390	3990	5690	5827.33	0.78	0	13773	5803	5746	5693	5636	5583	5720	5610	81	1700	500	3750	10	1	16216380	945	58.89	2.82	12	2.75	99.00	2069.00	8230	20230327	-29.16	4820	20231024	20.95	6940	-15.99	20240130	5090	14.54	20240102	7840	-25.64	20230329	4820	20.95	20231024	4.09	N	263800	500	81 억		127063	N	N	0	N	00	N
4	20240329	141029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	170	2	2.99	2232912540	383437	289.96	5700	5900	5680	7390	3990	5690	5823.42	0.78	0	19985	5803	5746	5693	5636	5583	5720	5610	81	1700	500	3750	10	1	16216380	950	59.19	2.83	12	2.36	99.00	2069.00	8230	20230327	-28.80	4820	20231024	21.58	6940	-15.56	20240130	5090	15.13	20240102	7840	-25.26	20230329	4820	21.58	20231024	4.09	N	263800	500	81 억		127063	N	N	0	N	00	N
5	20240329	131014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	150	2	2.64	2042246170	350715	265.21	5700	5900	5680	7390	3990	5690	5823.10	0.78	0	20327	5803	5746	5693	5636	5583	5720	5610	81	1700	500	3750	10	1	16216380	947	58.99	2.82	12	2.16	99.00	2069.00	8230	20230327	-29.04	4820	20231024	21.16	6940	-15.85	20240130	5090	14.73	20240102	7840	-25.51	20230329	4820	21.16	20231024	4.09	N	263800	500	81 억		127063	N	N	0	N	00	N
6	20240329	121023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	150	2	2.64	1898965720	326190	246.67	5700	5900	5680	7390	3990	5690	5821.66	0.78	0	20604	5803	5746	5693	5636	5583	5720	5610	81	1700	500	3750	10	1	16216380	947	58.99	2.82	12	2.01	99.00	2069.00	8230	20230327	-29.04	4820	20231024	21.16	6940	-15.85	20240130	5090	14.73	20240102	7840	-25.51	20230329	4820	21.16	20231024	4.09	N	263800	500	81 억		127063	N	N	0	N	00	N
7	20240329	111012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	170	2	2.99	1702881170	292655	221.31	5700	5900	5680	7390	3990	5690	5818.74	0.78	0	20420	5803	5746	5693	5636	5583	5720	5610	81	1700	500	3750	10	1	16216380	950	59.19	2.83	12	1.80	99.00	2069.00	8230	20230327	-28.80	4820	20231024	21.58	6940	-15.56	20240130	5090	15.13	20240102	7840	-25.26	20230329	4820	21.58	20231024	4.09	N	263800	500	81 억		127063	N	N	0	N	00	N
8	20240329	101012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	110	2	1.93	1105230550	190392	143.98	5700	5880	5680	7390	3990	5690	5805.04	0.78	0	8120	5803	5746	5693	5636	5583	5720	5610	81	1700	500	3750	10	1	16216380	941	58.59	2.80	12	1.17	99.00	2069.00	8230	20230327	-29.53	4820	20231024	20.33	6940	-16.43	20240130	5090	13.95	20240102	7840	-26.02	20230329	4820	20.33	20231024	4.09	N	263800	500	81 억		127063	N	N	0	N	00	N
9	20240329	091012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	70	2	1.23	222803240	38638	29.22	5700	5820	5680	7390	3990	5690	5766.47	0.78	0	-4858	5803	5746	5693	5636	5583	5720	5610	81	1700	500	3750	10	1	16216380	934	58.18	2.78	12	0.24	99.00	2069.00	8230	20230327	-30.01	4820	20231024	19.50	6940	-17.00	20240130	5090	13.16	20240102	7840	-26.53	20230329	4820	19.50	20231024	4.09	N	263800	500	81 억		127063	N	N	0	N	00	N
10	20240328	161020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-10	5	-0.18	738517480	129905	35.54	5750	5750	5640	7410	3990	5700	5685.02	0.71	0	12608	5953	5826	5763	5636	5573	5795	5605	81	1710	500	3760	10	1	16216380	923	57.47	2.75	12	0.80	99.00	2069.00	8230	20230327	-30.86	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8020	-29.05	20230328	4820	18.05	20231024	4.02	N	263800	500	81 억		114455	N	N	0	N	00	N
11	20240328	151019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-10	5	-0.18	696886670	122587	33.54	5750	5750	5640	7410	3990	5700	5684.82	0.71	0	12382	5953	5826	5763	5636	5573	5795	5605	81	1710	500	3760	10	1	16216380	923	57.47	2.75	12	0.76	99.00	2069.00	8230	20230327	-30.86	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8020	-29.05	20230328	4820	18.05	20231024	4.02	N	263800	500	81 억		114455	N	N	0	N	00	N
12	20240328	141007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	-30	5	-0.53	581524440	102310	27.99	5750	5750	5640	7410	3990	5700	5683.93	0.71	0	12397	5953	5826	5763	5636	5573	5795	5605	81	1710	500	3760	10	1	16216380	919	57.27	2.74	12	0.63	99.00	2069.00	8230	20230327	-31.11	4820	20231024	17.63	6940	-18.30	20240130	5090	11.39	20240102	8020	-29.30	20230328	4820	17.63	20231024	4.02	N	263800	500	81 억		114455	N	N	0	N	00	N
13	20240328	131007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5680	-20	5	-0.35	489805530	86096	23.56	5750	5750	5640	7410	3990	5700	5689.05	0.71	0	12693	5953	5826	5763	5636	5573	5795	5605	81	1710	500	3760	10	1	16216380	921	57.37	2.75	12	0.53	99.00	2069.00	8230	20230327	-30.98	4820	20231024	17.84	6940	-18.16	20240130	5090	11.59	20240102	8020	-29.18	20230328	4820	17.84	20231024	4.02	N	263800	500	81 억		114455	N	N	0	N	00	N
14	20240328	121011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	0	3	0.00	323658080	56778	15.53	5750	5750	5660	7410	3990	5700	5700.41	0.71	0	13403	5953	5826	5763	5636	5573	5795	5605	81	1710	500	3760	10	1	16216380	924	57.58	2.75	12	0.35	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8020	-28.93	20230328	4820	18.26	20231024	4.02	N	263800	500	81 억		114455	N	N	0	N	00	N
15	20240328	111014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	0	3	0.00	276020110	48432	13.25	5750	5750	5660	7410	3990	5700	5699.13	0.71	0	13640	5953	5826	5763	5636	5573	5795	5605	81	1710	500	3760	10	1	16216380	924	57.58	2.75	12	0.30	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8020	-28.93	20230328	4820	18.26	20231024	4.02	N	263800	500	81 억		114455	N	N	0	N	00	N
16	20240328	101027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5680	-20	5	-0.35	179513920	31497	8.62	5750	5750	5660	7410	3990	5700	5699.40	0.71	0	8018	5953	5826	5763	5636	5573	5795	5605	81	1710	500	3760	10	1	16216380	921	57.37	2.75	12	0.19	99.00	2069.00	8230	20230327	-30.98	4820	20231024	17.84	6940	-18.16	20240130	5090	11.59	20240102	8020	-29.18	20230328	4820	17.84	20231024	4.02	N	263800	500	81 억		114455	N	N	0	N	00	N
17	20240328	091028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	0	3	0.00	47518660	8312	2.27	5750	5750	5700	7410	3990	5700	5717.01	0.71	0	2042	5953	5826	5763	5636	5573	5795	5605	81	1710	500	3760	10	1	16216380	924	57.58	2.75	12	0.05	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8020	-28.93	20230328	4820	18.26	20231024	4.02	N	263800	500	81 억		114455	N	N	0	N	00	N
18	20240327	161022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-20	5	-0.35	2114923360	364500	88.80	5730	5890	5700	7430	4010	5720	5802.35	0.50	0	34141	5946	5832	5696	5582	5446	5890	5640	81	1710	500	3770	10	1	16216380	924	57.58	2.75	12	2.25	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	4.07	N	263800	500	81 억		80314	N	N	0	N	00	N
19	20240327	151024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	20	2	0.35	2054218600	353861	86.20	5730	5890	5700	7430	4010	5720	5805.16	0.50	0	32049	5946	5832	5696	5582	5446	5890	5640	81	1710	500	3770	10	1	16216380	931	57.98	2.77	12	2.18	99.00	2069.00	8230	20230327	-30.26	4820	20231024	19.09	6940	-17.29	20240130	5090	12.77	20240102	8230	-30.26	20230327	4820	19.09	20231024	4.07	N	263800	500	81 억		80314	N	N	0	N	00	N
20	20240327	141024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	40	2	0.70	1952814510	336161	81.89	5730	5890	5700	7430	4010	5720	5809.16	0.50	0	31259	5946	5832	5696	5582	5446	5890	5640	81	1710	500	3770	10	1	16216380	934	58.18	2.78	12	2.07	99.00	2069.00	8230	20230327	-30.01	4820	20231024	19.50	6940	-17.00	20240130	5090	13.16	20240102	8230	-30.01	20230327	4820	19.50	20231024	4.07	N	263800	500	81 억		80314	N	N	0	N	00	N
21	20240327	131022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	0	3	0.00	1883220500	324001	78.93	5730	5890	5700	7430	4010	5720	5812.39	0.50	0	27045	5946	5832	5696	5582	5446	5890	5640	81	1710	500	3770	10	1	16216380	928	57.78	2.76	12	2.00	99.00	2069.00	8230	20230327	-30.50	4820	20231024	18.67	6940	-17.58	20240130	5090	12.38	20240102	8230	-30.50	20230327	4820	18.67	20231024	4.07	N	263800	500	81 억		80314	N	N	0	N	00	N
22	20240327	121022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	60	2	1.05	1666817440	286164	69.71	5730	5890	5700	7430	4010	5720	5824.69	0.50	0	18880	5946	5832	5696	5582	5446	5890	5640	81	1710	500	3770	10	1	16216380	937	58.38	2.79	12	1.76	99.00	2069.00	8230	20230327	-29.77	4820	20231024	19.92	6940	-16.71	20240130	5090	13.56	20240102	8230	-29.77	20230327	4820	19.92	20231024	4.07	N	263800	500	81 억		80314	N	N	0	N	00	N
23	20240327	111022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	50	2	0.87	1597474890	274141	66.78	5730	5890	5700	7430	4010	5720	5827.20	0.50	0	16569	5946	5832	5696	5582	5446	5890	5640	81	1710	500	3770	10	1	16216380	936	58.28	2.79	12	1.69	99.00	2069.00	8230	20230327	-29.89	4820	20231024	19.71	6940	-16.86	20240130	5090	13.36	20240102	8230	-29.89	20230327	4820	19.71	20231024	4.07	N	263800	500	81 억		80314	N	N	0	N	00	N
24	20240327	101018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	110	2	1.92	1015693880	174308	42.46	5730	5880	5700	7430	4010	5720	5827.01	0.50	0	12281	5946	5832	5696	5582	5446	5890	5640	81	1710	500	3770	10	1	16216380	945	58.89	2.82	12	1.07	99.00	2069.00	8230	20230327	-29.16	4820	20231024	20.95	6940	-15.99	20240130	5090	14.54	20240102	8230	-29.16	20230327	4820	20.95	20231024	4.07	N	263800	500	81 억		80314	N	N	0	N	00	N
25	20240327	091025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	40	2	0.70	56868080	9921	2.42	5730	5760	5700	7430	4010	5720	5732.09	0.50	0	1773	5946	5832	5696	5582	5446	5890	5640	81	1710	500	3770	10	1	16216380	934	58.18	2.78	12	0.06	99.00	2069.00	8230	20230327	-30.01	4820	20231024	19.50	6940	-17.00	20240130	5090	13.16	20240102	8230	-30.01	20230327	4820	19.50	20231024	4.07	N	263800	500	81 억		80314	N	N	0	N	00	N
26	20240326	160917	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	130	2	2.33	2332168420	408552	417.84	5620	5810	5560	7260	3920	5590	5708.37	0.55	0	-5045	5723	5656	5613	5546	5503	5635	5525	81	1670	500	3680	10	1	16216380	928	57.78	2.76	12	2.52	99.00	2069.00	8230	20230327	-30.50	4820	20231024	18.67	6940	-17.58	20240130	5090	12.38	20240102	8230	-30.50	20230327	4820	18.67	20231024	4.05	N	263800	500	81 억		88391	N	N	0	N	00	N
27	20240326	151010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	100	2	1.79	2243298790	392939	401.87	5620	5810	5560	7260	3920	5590	5709.03	0.55	0	-5215	5723	5656	5613	5546	5503	5635	5525	81	1670	500	3680	10	1	16216380	923	57.47	2.75	12	2.42	99.00	2069.00	8230	20230327	-30.86	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8230	-30.86	20230327	4820	18.05	20231024	4.05	N	263800	500	81 억		88391	N	N	0	N	00	N
28	20240326	141007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5650	60	2	1.07	2128111100	372639	381.11	5620	5810	5560	7260	3920	5590	5710.93	0.55	0	-2030	5723	5656	5613	5546	5503	5635	5525	81	1670	500	3680	10	1	16216380	916	57.07	2.73	12	2.30	99.00	2069.00	8230	20230327	-31.35	4820	20231024	17.22	6940	-18.59	20240130	5090	11.00	20240102	8230	-31.35	20230327	4820	17.22	20231024	4.05	N	263800	500	81 억		88391	N	N	0	N	00	N
29	20240326	131004	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	30	2	0.54	2040535010	357113	365.23	5620	5810	5560	7260	3920	5590	5713.99	0.55	0	-8854	5723	5656	5613	5546	5503	5635	5525	81	1670	500	3680	10	1	16216380	911	56.77	2.72	12	2.20	99.00	2069.00	8230	20230327	-31.71	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	8230	-31.71	20230327	4820	16.60	20231024	4.05	N	263800	500	81 억		88391	N	N	0	N	00	N
30	20240326	121003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5650	60	2	1.07	1897123370	331620	339.16	5620	5810	5560	7260	3920	5590	5720.79	0.55	0	-4721	5723	5656	5613	5546	5503	5635	5525	81	1670	500	3680	10	1	16216380	916	57.07	2.73	12	2.04	99.00	2069.00	8230	20230327	-31.35	4820	20231024	17.22	6940	-18.59	20240130	5090	11.00	20240102	8230	-31.35	20230327	4820	17.22	20231024	4.05	N	263800	500	81 억		88391	N	N	0	N	00	N
31	20240326	110959	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	100	2	1.79	1577488090	274940	281.19	5620	5810	5560	7260	3920	5590	5737.59	0.55	0	-18250	5723	5656	5613	5546	5503	5635	5525	81	1670	500	3680	10	1	16216380	923	57.47	2.75	12	1.70	99.00	2069.00	8230	20230327	-30.86	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8230	-30.86	20230327	4820	18.05	20231024	4.05	N	263800	500	81 억		88391	N	N	0	N	00	N
32	20240326	101012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	130	2	2.33	430912550	75751	77.47	5620	5750	5560	7260	3920	5590	5688.58	0.55	0	25290	5723	5656	5613	5546	5503	5635	5525	81	1670	500	3680	10	1	16216380	928	57.78	2.76	12	0.47	99.00	2069.00	8230	20230327	-30.50	4820	20231024	18.67	6940	-17.58	20240130	5090	12.38	20240102	8230	-30.50	20230327	4820	18.67	20231024	4.05	N	263800	500	81 억		88391	N	N	0	N	00	N
33	20240326	091012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	40	2	0.72	90016750	16075	16.44	5620	5640	5560	7260	3920	5590	5599.82	0.55	0	3960	5723	5656	5613	5546	5503	5635	5525	81	1670	500	3680	10	1	16216380	913	56.87	2.72	12	0.10	99.00	2069.00	8230	20230327	-31.59	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	4.05	N	263800	500	81 억		88391	N	N	0	N	00	N
34	20240325	161044	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	-20	5	-0.36	541715750	96457	68.97	5610	5680	5570	7290	3930	5610	5616.23	0.50	0	7754	5770	5690	5650	5570	5530	5670	5550	81	1680	500	3700	10	1	16216380	906	56.46	2.70	12	0.59	99.00	2069.00	8230	20230327	-32.08	4820	20231024	15.98	6940	-19.45	20240130	5090	9.82	20240102	8230	-32.08	20230327	4820	15.98	20231024	3.81	N	263800	500	81 억		80620	N	N	0	N	00	N
35	20240325	151047	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5600	-10	5	-0.18	490734970	87332	62.45	5610	5680	5570	7290	3930	5610	5619.20	0.50	0	6269	5770	5690	5650	5570	5530	5670	5550	81	1680	500	3700	10	1	16216380	908	56.57	2.71	12	0.54	99.00	2069.00	8230	20230327	-31.96	4820	20231024	16.18	6940	-19.31	20240130	5090	10.02	20240102	8230	-31.96	20230327	4820	16.18	20231024	3.81	N	263800	500	81 억		80620	N	N	0	N	00	N
36	20240325	141045	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	0	3	0.00	427687470	76074	54.40	5610	5680	5570	7290	3930	5610	5622.01	0.50	0	4496	5770	5690	5650	5570	5530	5670	5550	81	1680	500	3700	10	1	16216380	910	56.67	2.71	12	0.47	99.00	2069.00	8230	20230327	-31.83	4820	20231024	16.39	6940	-19.16	20240130	5090	10.22	20240102	8230	-31.83	20230327	4820	16.39	20231024	3.81	N	263800	500	81 억		80620	N	N	0	N	00	N
37	20240325	131044	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5650	40	2	0.71	398162000	70816	50.64	5610	5680	5570	7290	3930	5610	5622.51	0.50	0	4580	5770	5690	5650	5570	5530	5670	5550	81	1680	500	3700	10	1	16216380	916	57.07	2.73	12	0.44	99.00	2069.00	8230	20230327	-31.35	4820	20231024	17.22	6940	-18.59	20240130	5090	11.00	20240102	8230	-31.35	20230327	4820	17.22	20231024	3.81	N	263800	500	81 억		80620	N	N	0	N	00	N
38	20240325	121048	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	10	2	0.18	360785310	64153	45.87	5610	5680	5570	7290	3930	5610	5623.85	0.50	0	4545	5770	5690	5650	5570	5530	5670	5550	81	1680	500	3700	10	1	16216380	911	56.77	2.72	12	0.40	99.00	2069.00	8230	20230327	-31.71	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	8230	-31.71	20230327	4820	16.60	20231024	3.81	N	263800	500	81 억		80620	N	N	0	N	00	N
39	20240325	111046	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	20	2	0.36	252915050	44914	32.11	5610	5680	5580	7290	3930	5610	5631.15	0.50	0	2521	5770	5690	5650	5570	5530	5670	5550	81	1680	500	3700	10	1	16216380	913	56.87	2.72	12	0.28	99.00	2069.00	8230	20230327	-31.59	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	3.81	N	263800	500	81 억		80620	N	N	0	N	00	N
40	20240325	101046	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	20	2	0.36	178936480	31740	22.70	5610	5680	5580	7290	3930	5610	5637.68	0.50	0	1695	5770	5690	5650	5570	5530	5670	5550	81	1680	500	3700	10	1	16216380	913	56.87	2.72	12	0.20	99.00	2069.00	8230	20230327	-31.59	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	3.81	N	263800	500	81 억		80620	N	N	0	N	00	N
41	20240325	091050	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	20	2	0.36	62198060	11047	7.90	5610	5680	5580	7290	3930	5610	5630.54	0.50	0	-510	5770	5690	5650	5570	5530	5670	5550	81	1680	500	3700	10	1	16216380	913	56.87	2.72	12	0.07	99.00	2069.00	8230	20230327	-31.59	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	3.81	N	263800	500	81 억		80620	N	N	0	N	00	N
42	20240322	161048	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	-130	5	-2.26	774788110	136382	58.60	5710	5730	5610	7460	4020	5740	5681.66	0.62	0	-19275	5860	5800	5720	5660	5580	5830	5690	81	1720	500	3780	10	1	16216380	910	56.67	2.71	12	0.84	99.00	2069.00	8230	20230327	-31.83	4820	20231024	16.39	6940	-19.16	20240130	5090	10.22	20240102	8230	-31.83	20230327	4820	16.39	20231024	3.88	N	263800	500	81 억		99917	N	N	0	N	00	N
43	20240322	151050	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5660	-80	5	-1.39	644490870	113212	48.65	5710	5730	5660	7460	4020	5740	5692.78	0.62	0	-22817	5860	5800	5720	5660	5580	5830	5690	81	1720	500	3780	10	1	16216380	918	57.17	2.74	12	0.70	99.00	2069.00	8230	20230327	-31.23	4820	20231024	17.43	6940	-18.44	20240130	5090	11.20	20240102	8230	-31.23	20230327	4820	17.43	20231024	3.88	N	263800	500	81 억		99917	N	N	0	N	00	N
44	20240322	141037	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-50	5	-0.87	526135640	92347	39.68	5710	5730	5670	7460	4020	5740	5697.38	0.62	0	-16093	5860	5800	5720	5660	5580	5830	5690	81	1720	500	3780	10	1	16216380	923	57.47	2.75	12	0.57	99.00	2069.00	8230	20230327	-30.86	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8230	-30.86	20230327	4820	18.05	20231024	3.88	N	263800	500	81 억		99917	N	N	0	N	00	N
45	20240322	131044	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5710	-30	5	-0.52	408906050	71763	30.84	5710	5730	5670	7460	4020	5740	5698.01	0.62	0	-1150	5860	5800	5720	5660	5580	5830	5690	81	1720	500	3780	10	1	16216380	926	57.68	2.76	12	0.44	99.00	2069.00	8230	20230327	-30.62	4820	20231024	18.46	6940	-17.72	20240130	5090	12.18	20240102	8230	-30.62	20230327	4820	18.46	20231024	3.88	N	263800	500	81 억		99917	N	N	0	N	00	N
46	20240322	121040	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-10	5	-0.17	343289440	60272	25.90	5710	5730	5670	7460	4020	5740	5695.67	0.62	0	336	5860	5800	5720	5660	5580	5830	5690	81	1720	500	3780	10	1	16216380	929	57.88	2.77	12	0.37	99.00	2069.00	8230	20230327	-30.38	4820	20231024	18.88	6940	-17.44	20240130	5090	12.57	20240102	8230	-30.38	20230327	4820	18.88	20231024	3.88	N	263800	500	81 억		99917	N	N	0	N	00	N
47	20240322	111047	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-50	5	-0.87	283898930	49867	21.43	5710	5730	5670	7460	4020	5740	5693.12	0.62	0	2010	5860	5800	5720	5660	5580	5830	5690	81	1720	500	3780	10	1	16216380	923	57.47	2.75	12	0.31	99.00	2069.00	8230	20230327	-30.86	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8230	-30.86	20230327	4820	18.05	20231024	3.88	N	263800	500	81 억		99917	N	N	0	N	00	N
48	20240322	101038	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-50	5	-0.87	209810270	36850	15.83	5710	5730	5670	7460	4020	5740	5693.63	0.62	0	1724	5860	5800	5720	5660	5580	5830	5690	81	1720	500	3780	10	1	16216380	923	57.47	2.75	12	0.23	99.00	2069.00	8230	20230327	-30.86	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8230	-30.86	20230327	4820	18.05	20231024	3.88	N	263800	500	81 억		99917	N	N	0	N	00	N
49	20240322	091038	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-40	5	-0.70	81915500	14353	6.17	5710	5730	5690	7460	4020	5740	5707.20	0.62	0	226	5860	5800	5720	5660	5580	5830	5690	81	1720	500	3780	10	1	16216380	924	57.58	2.75	12	0.09	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.88	N	263800	500	81 억		99917	N	N	0	N	00	N
50	20240321	161043	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	20	2	0.35	1274849800	223738	47.60	5720	5780	5640	7430	4010	5720	5696.98	0.78	0	-27069	6000	5860	5760	5620	5520	5810	5570	81	1710	500	3770	10	1	16216380	931	57.98	2.77	12	1.38	99.00	2069.00	8230	20230327	-30.26	4820	20231024	19.09	6940	-17.29	20240130	5090	12.77	20240102	8230	-30.26	20230327	4820	19.09	20231024	3.97	N	263800	500	81 억		126891	N	N	0	N	00	N
51	20240321	151038	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	-50	5	-0.87	1068242000	187624	39.92	5720	5780	5640	7430	4010	5720	5693.47	0.78	0	-30103	6000	5860	5760	5620	5520	5810	5570	81	1710	500	3770	10	1	16216380	919	57.27	2.74	12	1.16	99.00	2069.00	8230	20230327	-31.11	4820	20231024	17.63	6940	-18.30	20240130	5090	11.39	20240102	8230	-31.11	20230327	4820	17.63	20231024	3.97	N	263800	500	81 억		126891	N	N	0	N	00	N
52	20240321	141039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5680	-40	5	-0.70	808140040	141676	30.14	5720	5780	5660	7430	4010	5720	5704.10	0.78	0	-15631	6000	5860	5760	5620	5520	5810	5570	81	1710	500	3770	10	1	16216380	921	57.37	2.75	12	0.87	99.00	2069.00	8230	20230327	-30.98	4820	20231024	17.84	6940	-18.16	20240130	5090	11.59	20240102	8230	-30.98	20230327	4820	17.84	20231024	3.97	N	263800	500	81 억		126891	N	N	0	N	00	N
53	20240321	131027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-20	5	-0.35	729049330	127773	27.19	5720	5780	5660	7430	4010	5720	5705.78	0.78	0	-5427	6000	5860	5760	5620	5520	5810	5570	81	1710	500	3770	10	1	16216380	924	57.58	2.75	12	0.79	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.97	N	263800	500	81 억		126891	N	N	0	N	00	N
54	20240321	121041	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-20	5	-0.35	694441220	121691	25.89	5720	5780	5660	7430	4010	5720	5706.55	0.78	0	-3341	6000	5860	5760	5620	5520	5810	5570	81	1710	500	3770	10	1	16216380	924	57.58	2.75	12	0.75	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.97	N	263800	500	81 억		126891	N	N	0	N	00	N
55	20240321	111038	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-30	5	-0.52	578729560	101295	21.55	5720	5780	5660	7430	4010	5720	5713.28	0.78	0	2230	6000	5860	5760	5620	5520	5810	5570	81	1710	500	3770	10	1	16216380	923	57.47	2.75	12	0.62	99.00	2069.00	8230	20230327	-30.86	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8230	-30.86	20230327	4820	18.05	20231024	3.97	N	263800	500	81 억		126891	N	N	0	N	00	N
56	20240321	101042	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	20	2	0.35	394177020	68937	14.67	5720	5780	5660	7430	4010	5720	5717.92	0.78	0	10262	6000	5860	5760	5620	5520	5810	5570	81	1710	500	3770	10	1	16216380	931	57.98	2.77	12	0.43	99.00	2069.00	8230	20230327	-30.26	4820	20231024	19.09	6940	-17.29	20240130	5090	12.77	20240102	8230	-30.26	20230327	4820	19.09	20231024	3.97	N	263800	500	81 억		126891	N	N	0	N	00	N
57	20240321	091047	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	30	2	0.52	108674830	18955	4.03	5720	5780	5700	7430	4010	5720	5733.57	0.78	0	2522	6000	5860	5760	5620	5520	5810	5570	81	1710	500	3770	10	1	16216380	932	58.08	2.78	12	0.12	99.00	2069.00	8230	20230327	-30.13	4820	20231024	19.29	6940	-17.15	20240130	5090	12.97	20240102	8230	-30.13	20230327	4820	19.29	20231024	3.97	N	263800	500	81 억		126891	N	N	0	N	00	N
58	20240320	161028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-200	5	-3.38	2653348920	461225	26.63	5810	5900	5660	7690	4150	5920	5752.72	0.51	0	42675	6260	6090	5770	5600	5280	6175	5685	81	1770	500	3900	10	1	16216380	928	57.78	2.76	12	2.84	99.00	2069.00	8230	20230327	-30.50	4820	20231024	18.67	6940	-17.58	20240130	5090	12.38	20240102	8230	-30.50	20230327	4820	18.67	20231024	3.89	N	263800	500	81 억		82648	N	N	0	N	00	N
59	20240320	151032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-220	5	-3.72	2540222510	441397	25.48	5810	5900	5660	7690	4150	5920	5754.77	0.51	0	39986	6260	6090	5770	5600	5280	6175	5685	81	1770	500	3900	10	1	16216380	924	57.58	2.75	12	2.72	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.89	N	263800	500	81 억		82648	N	N	0	N	00	N
60	20240320	141037	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	-250	5	-4.22	2281867440	396003	22.86	5810	5900	5660	7690	4150	5920	5762.04	0.51	0	43489	6260	6090	5770	5600	5280	6175	5685	81	1770	500	3900	10	1	16216380	919	57.27	2.74	12	2.44	99.00	2069.00	8230	20230327	-31.11	4820	20231024	17.63	6940	-18.30	20240130	5090	11.39	20240102	8230	-31.11	20230327	4820	17.63	20231024	3.89	N	263800	500	81 억		82648	N	N	0	N	00	N
61	20240320	131037	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-220	5	-3.72	2104554190	364803	21.06	5810	5900	5660	7690	4150	5920	5768.80	0.51	0	42794	6260	6090	5770	5600	5280	6175	5685	81	1770	500	3900	10	1	16216380	924	57.58	2.75	12	2.25	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.89	N	263800	500	81 억		82648	N	N	0	N	00	N
62	20240320	121030	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-220	5	-3.72	1959642480	339385	19.59	5810	5900	5660	7690	4150	5920	5773.87	0.51	0	41602	6260	6090	5770	5600	5280	6175	5685	81	1770	500	3900	10	1	16216380	924	57.58	2.75	12	2.09	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.89	N	263800	500	81 억		82648	N	N	0	N	00	N
63	20240320	111031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-170	5	-2.87	1632610880	282111	16.29	5810	5900	5710	7690	4150	5920	5786.88	0.51	0	44455	6260	6090	5770	5600	5280	6175	5685	81	1770	500	3900	10	1	16216380	932	58.08	2.78	12	1.74	99.00	2069.00	8230	20230327	-30.13	4820	20231024	19.29	6940	-17.15	20240130	5090	12.97	20240102	8230	-30.13	20230327	4820	19.29	20231024	3.89	N	263800	500	81 억		82648	N	N	0	N	00	N
64	20240320	101025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-170	5	-2.87	1486063610	256625	14.82	5810	5900	5710	7690	4150	5920	5790.53	0.51	0	49235	6260	6090	5770	5600	5280	6175	5685	81	1770	500	3900	10	1	16216380	932	58.08	2.78	12	1.58	99.00	2069.00	8230	20230327	-30.13	4820	20231024	19.29	6940	-17.15	20240130	5090	12.97	20240102	8230	-30.13	20230327	4820	19.29	20231024	3.89	N	263800	500	81 억		82648	N	N	0	N	00	N
65	20240320	091031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	-120	5	-2.03	671924700	115190	6.65	5810	5900	5770	7690	4150	5920	5832.79	0.51	0	20894	6260	6090	5770	5600	5280	6175	5685	81	1770	500	3900	10	1	16216380	941	58.59	2.80	12	0.71	99.00	2069.00	8230	20230327	-29.53	4820	20231024	20.33	6940	-16.43	20240130	5090	13.95	20240102	8230	-29.53	20230327	4820	20.33	20231024	3.89	N	263800	500	81 억		82648	N	N	0	N	00	N
66	20240319	161018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5920	340	2	6.09	8143706320	1405257	921.90	5560	5940	5450	7250	3910	5580	5794.48	0.65	0	-21082	5813	5696	5633	5516	5453	5665	5485	81	1670	500	3680	10	1	16216380	960	59.80	2.86	12	8.67	99.00	2069.00	8230	20230327	-28.07	4820	20231024	22.82	6940	-14.70	20240130	5090	16.31	20240102	8230	-28.07	20230327	4820	22.82	20231024	3.84	N	263800	500	81 억		106157	N	Y	0	N	00	N
67	20240319	151031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	270	2	4.84	7006512180	1212611	795.52	5560	5930	5450	7250	3910	5580	5778.10	0.65	0	414	5813	5696	5633	5516	5453	5665	5485	81	1670	500	3680	10	1	16216380	949	59.09	2.83	12	7.48	99.00	2069.00	8230	20230327	-28.92	4820	20231024	21.37	6940	-15.71	20240130	5090	14.93	20240102	8230	-28.92	20230327	4820	21.37	20231024	3.84	N	263800	500	81 억		106157	N	N	0	N	00	N
68	20240319	141029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-80	5	-1.43	607113820	110433	72.45	5560	5580	5450	7250	3910	5580	5497.31	0.65	0	7471	5813	5696	5633	5516	5453	5665	5485	81	1670	500	3680	10	1	16216380	892	55.56	2.66	12	0.68	99.00	2069.00	8230	20230327	-33.17	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	8230	-33.17	20230327	4820	14.11	20231024	3.84	N	263800	500	81 억		106157	N	N	0	N	00	N
69	20240319	130958	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5520	-60	5	-1.08	592159860	107709	70.66	5560	5580	5450	7250	3910	5580	5497.50	0.65	0	7497	5813	5696	5633	5516	5453	5665	5485	81	1670	500	3680	10	1	16216380	895	55.76	2.67	12	0.66	99.00	2069.00	8230	20230327	-32.93	4820	20231024	14.52	6940	-20.46	20240130	5090	8.45	20240102	8230	-32.93	20230327	4820	14.52	20231024	3.84	N	263800	500	81 억		106157	N	N	0	N	00	N
70	20240319	121021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-80	5	-1.43	552760200	100521	65.95	5560	5580	5450	7250	3910	5580	5498.66	0.65	0	11658	5813	5696	5633	5516	5453	5665	5485	81	1670	500	3680	10	1	16216380	892	55.56	2.66	12	0.62	99.00	2069.00	8230	20230327	-33.17	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	8230	-33.17	20230327	4820	14.11	20231024	3.84	N	263800	500	81 억		106157	N	N	0	N	00	N
71	20240319	111027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5490	-90	5	-1.61	443288630	80742	52.97	5560	5560	5450	7250	3910	5580	5489.78	0.65	0	5189	5813	5696	5633	5516	5453	5665	5485	81	1670	500	3680	10	1	16216380	890	55.45	2.65	12	0.50	99.00	2069.00	8230	20230327	-33.29	4820	20231024	13.90	6940	-20.89	20240130	5090	7.86	20240102	8230	-33.29	20230327	4820	13.90	20231024	3.84	N	263800	500	81 억		106157	N	N	0	N	00	N
72	20240319	101029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-80	5	-1.43	395802400	72093	47.30	5560	5560	5450	7250	3910	5580	5489.71	0.65	0	5122	5813	5696	5633	5516	5453	5665	5485	81	1670	500	3680	10	1	16216380	892	55.56	2.66	12	0.44	99.00	2069.00	8230	20230327	-33.17	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	8230	-33.17	20230327	4820	14.11	20231024	3.84	N	263800	500	81 억		106157	N	N	0	N	00	N
73	20240319	091029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-80	5	-1.43	158651820	28776	18.88	5560	5560	5480	7250	3910	5580	5512.49	0.65	0	-6808	5813	5696	5633	5516	5453	5665	5485	81	1670	500	3680	10	1	16216380	892	55.56	2.66	12	0.18	99.00	2069.00	8230	20230327	-33.17	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	8230	-33.17	20230327	4820	14.11	20231024	3.84	N	263800	500	81 억		106157	N	N	0	N	00	N
74	20240318	161021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	-120	5	-2.11	846232540	150572	31.15	5710	5750	5570	7410	3990	5700	5620.23	0.72	0	-10894	5926	5812	5716	5602	5506	5870	5660	81	1710	500	3760	10	1	16216380	905	56.36	2.70	12	0.93	99.00	2069.00	8230	20230327	-32.20	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	8230	-32.20	20230327	4820	15.77	20231024	3.87	N	263800	500	81 억		116990	N	N	0	N	00	N
75	20240318	151021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	-120	5	-2.11	807205380	143582	29.70	5710	5750	5570	7410	3990	5700	5621.91	0.72	0	-11873	5926	5812	5716	5602	5506	5870	5660	81	1710	500	3760	10	1	16216380	905	56.36	2.70	12	0.89	99.00	2069.00	8230	20230327	-32.20	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	8230	-32.20	20230327	4820	15.77	20231024	3.87	N	263800	500	81 억		116990	N	N	0	N	00	N
76	20240318	141021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5600	-100	5	-1.75	669223940	118905	24.60	5710	5750	5570	7410	3990	5700	5628.22	0.72	0	-11513	5926	5812	5716	5602	5506	5870	5660	81	1710	500	3760	10	1	16216380	908	56.57	2.71	12	0.73	99.00	2069.00	8230	20230327	-31.96	4820	20231024	16.18	6940	-19.31	20240130	5090	10.02	20240102	8230	-31.96	20230327	4820	16.18	20231024	3.87	N	263800	500	81 억		116990	N	N	0	N	00	N
77	20240318	131021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	-80	5	-1.40	594990440	105639	21.85	5710	5750	5570	7410	3990	5700	5632.30	0.72	0	-11223	5926	5812	5716	5602	5506	5870	5660	81	1710	500	3760	10	1	16216380	911	56.77	2.72	12	0.65	99.00	2069.00	8230	20230327	-31.71	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	8230	-31.71	20230327	4820	16.60	20231024	3.87	N	263800	500	81 억		116990	N	N	0	N	00	N
78	20240318	121015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5640	-60	5	-1.05	512823450	90981	18.82	5710	5750	5570	7410	3990	5700	5636.60	0.72	0	-9682	5926	5812	5716	5602	5506	5870	5660	81	1710	500	3760	10	1	16216380	915	56.97	2.73	12	0.56	99.00	2069.00	8230	20230327	-31.47	4820	20231024	17.01	6940	-18.73	20240130	5090	10.81	20240102	8230	-31.47	20230327	4820	17.01	20231024	3.87	N	263800	500	81 억		116990	N	N	0	N	00	N
79	20240318	111023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	-70	5	-1.23	442314220	78437	16.23	5710	5750	5570	7410	3990	5700	5639.10	0.72	0	-9945	5926	5812	5716	5602	5506	5870	5660	81	1710	500	3760	10	1	16216380	913	56.87	2.72	12	0.48	99.00	2069.00	8230	20230327	-31.59	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	3.87	N	263800	500	81 억		116990	N	N	0	N	00	N
80	20240318	101021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5640	-60	5	-1.05	360084640	63822	13.20	5710	5750	5570	7410	3990	5700	5642.01	0.72	0	-9513	5926	5812	5716	5602	5506	5870	5660	81	1710	500	3760	10	1	16216380	915	56.97	2.73	12	0.39	99.00	2069.00	8230	20230327	-31.47	4820	20231024	17.01	6940	-18.73	20240130	5090	10.81	20240102	8230	-31.47	20230327	4820	17.01	20231024	3.87	N	263800	500	81 억		116990	N	N	0	N	00	N
81	20240318	091021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	-70	5	-1.23	85028660	15022	3.11	5710	5750	5600	7410	3990	5700	5660.28	0.72	0	-2793	5926	5812	5716	5602	5506	5870	5660	81	1710	500	3760	10	1	16216380	913	56.87	2.72	12	0.09	99.00	2069.00	8230	20230327	-31.59	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	3.87	N	263800	500	81 억		116990	N	N	0	N	00	N
82	20240315	161009	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	70	2	1.24	2756615380	480537	424.72	5670	5830	5620	7310	3950	5630	5736.63	0.65	0	-5508	5736	5682	5626	5572	5516	5655	5545	81	1680	500	3710	10	1	16216380	924	57.58	2.75	12	2.96	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.88	N	263800	500	81 억		105173	N	N	0	N	00	N
83	20240315	150940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	40	2	0.71	2558766960	445867	394.08	5670	5830	5620	7310	3950	5630	5738.92	0.65	0	-13376	5736	5682	5626	5572	5516	5655	5545	81	1680	500	3710	10	1	16216380	919	57.27	2.74	12	2.75	99.00	2069.00	8230	20230327	-31.11	4820	20231024	17.63	6940	-18.30	20240130	5090	11.39	20240102	8230	-31.11	20230327	4820	17.63	20231024	3.88	N	263800	500	81 억		105173	N	N	0	N	00	N
84	20240315	140917	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5710	80	2	1.42	2402742430	418460	369.86	5670	5830	5620	7310	3950	5630	5741.94	0.65	0	-15135	5736	5682	5626	5572	5516	5655	5545	81	1680	500	3710	10	1	16216380	926	57.68	2.76	12	2.58	99.00	2069.00	8230	20230327	-30.62	4820	20231024	18.46	6940	-17.72	20240130	5090	12.18	20240102	8230	-30.62	20230327	4820	18.46	20231024	3.88	N	263800	500	81 억		105173	N	N	0	N	00	N
85	20240315	131012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	70	2	1.24	2258959460	393282	347.60	5670	5830	5620	7310	3950	5630	5743.94	0.65	0	-15204	5736	5682	5626	5572	5516	5655	5545	81	1680	500	3710	10	1	16216380	924	57.58	2.75	12	2.43	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.88	N	263800	500	81 억		105173	N	N	0	N	00	N
86	20240315	121011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	70	2	1.24	2177897920	379025	335.00	5670	5830	5620	7310	3950	5630	5746.13	0.65	0	-17470	5736	5682	5626	5572	5516	5655	5545	81	1680	500	3710	10	1	16216380	924	57.58	2.75	12	2.34	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.88	N	263800	500	81 억		105173	N	N	0	N	00	N
87	20240315	111007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	160	2	2.84	1644786300	286459	253.19	5670	5830	5620	7310	3950	5630	5741.89	0.65	0	-8442	5736	5682	5626	5572	5516	5655	5545	81	1680	500	3710	10	1	16216380	939	58.48	2.80	12	1.77	99.00	2069.00	8230	20230327	-29.65	4820	20231024	20.12	6940	-16.57	20240130	5090	13.75	20240102	8230	-29.65	20230327	4820	20.12	20231024	3.88	N	263800	500	81 억		105173	N	N	0	N	00	N
88	20240315	101010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	150	2	2.66	1163623230	203019	179.44	5670	5830	5620	7310	3950	5630	5731.73	0.65	0	-11735	5736	5682	5626	5572	5516	5655	5545	81	1680	500	3710	10	1	16216380	937	58.38	2.79	12	1.25	99.00	2069.00	8230	20230327	-29.77	4820	20231024	19.92	6940	-16.71	20240130	5090	13.56	20240102	8230	-29.77	20230327	4820	19.92	20231024	3.88	N	263800	500	81 억		105173	N	N	0	N	00	N
89	20240315	091016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	70	2	1.24	184876020	32512	28.74	5670	5730	5640	7310	3950	5630	5686.84	0.65	0	-3644	5736	5682	5626	5572	5516	5655	5545	81	1680	500	3710	10	1	16216380	924	57.58	2.75	12	0.20	99.00	2069.00	8230	20230327	-30.74	4820	20231024	18.26	6940	-17.87	20240130	5090	11.98	20240102	8230	-30.74	20230327	4820	18.26	20231024	3.88	N	263800	500	81 억		105173	N	N	0	N	00	N
90	20240314	160959	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	-20	5	-0.35	614850020	109657	34.90	5670	5680	5570	7340	3960	5650	5606.90	0.64	0	1538	5830	5740	5660	5570	5490	5700	5530	81	1690	500	3720	10	1	16216380	913	56.87	2.72	12	0.68	99.00	2069.00	8900	20230309	-36.74	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	3.65	N	263800	500	81 억		103635	N	N	0	N	00	N
91	20240314	151004	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	-60	5	-1.06	534635090	95380	30.36	5670	5680	5570	7340	3960	5650	5605.32	0.64	0	-586	5830	5740	5660	5570	5490	5700	5530	81	1690	500	3720	10	1	16216380	906	56.46	2.70	12	0.59	99.00	2069.00	8900	20230309	-37.19	4820	20231024	15.98	6940	-19.45	20240130	5090	9.82	20240102	8230	-32.08	20230327	4820	15.98	20231024	3.65	N	263800	500	81 억		103635	N	N	0	N	00	N
92	20240314	141004	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	-30	5	-0.53	441195780	78683	25.04	5670	5680	5570	7340	3960	5650	5607.26	0.64	0	-672	5830	5740	5660	5570	5490	5700	5530	81	1690	500	3720	10	1	16216380	911	56.77	2.72	12	0.49	99.00	2069.00	8900	20230309	-36.85	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	8230	-31.71	20230327	4820	16.60	20231024	3.65	N	263800	500	81 억		103635	N	N	0	N	00	N
93	20240314	131001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	-40	5	-0.71	357587000	63806	20.31	5670	5680	5570	7340	3960	5650	5604.28	0.64	0	-10746	5830	5740	5660	5570	5490	5700	5530	81	1690	500	3720	10	1	16216380	910	56.67	2.71	12	0.39	99.00	2069.00	8900	20230309	-36.97	4820	20231024	16.39	6940	-19.16	20240130	5090	10.22	20240102	8230	-31.83	20230327	4820	16.39	20231024	3.65	N	263800	500	81 억		103635	N	N	0	N	00	N
94	20240314	121002	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	-40	5	-0.71	323445970	57706	18.37	5670	5680	5570	7340	3960	5650	5605.06	0.64	0	-11370	5830	5740	5660	5570	5490	5700	5530	81	1690	500	3720	10	1	16216380	910	56.67	2.71	12	0.36	99.00	2069.00	8900	20230309	-36.97	4820	20231024	16.39	6940	-19.16	20240130	5090	10.22	20240102	8230	-31.83	20230327	4820	16.39	20231024	3.65	N	263800	500	81 억		103635	N	N	0	N	00	N
95	20240314	111003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	-60	5	-1.06	288748790	51514	16.40	5670	5680	5570	7340	3960	5650	5605.25	0.64	0	-12580	5830	5740	5660	5570	5490	5700	5530	81	1690	500	3720	10	1	16216380	906	56.46	2.70	12	0.32	99.00	2069.00	8900	20230309	-37.19	4820	20231024	15.98	6940	-19.45	20240130	5090	9.82	20240102	8230	-32.08	20230327	4820	15.98	20231024	3.65	N	263800	500	81 억		103635	N	N	0	N	00	N
96	20240314	101010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	-70	5	-1.24	209270990	37280	11.87	5670	5680	5570	7340	3960	5650	5613.49	0.64	0	-11460	5830	5740	5660	5570	5490	5700	5530	81	1690	500	3720	10	1	16216380	905	56.36	2.70	12	0.23	99.00	2069.00	8900	20230309	-37.30	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	8230	-32.20	20230327	4820	15.77	20231024	3.65	N	263800	500	81 억		103635	N	N	0	N	00	N
97	20240314	091008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	-20	5	-0.35	59217470	10473	3.33	5670	5680	5630	7340	3960	5650	5654.30	0.64	0	-1845	5830	5740	5660	5570	5490	5700	5530	81	1690	500	3720	10	1	16216380	913	56.87	2.72	12	0.06	99.00	2069.00	8900	20230309	-36.74	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	3.65	N	263800	500	81 억		103635	N	N	0	N	00	N
98	20240313	160951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5650	40	2	0.71	1756446780	310080	156.99	5660	5750	5580	7290	3930	5610	5664.51	0.26	0	61783	5750	5680	5580	5510	5410	5715	5545	81	1680	500	3700	10	1	16216380	916	57.07	2.73	12	1.91	99.00	2069.00	8900	20230309	-36.52	4820	20231024	17.22	6940	-18.59	20240130	5090	11.00	20240102	8230	-31.35	20230327	4820	17.22	20231024	3.68	N	263800	500	81 억		41839	N	N	0	N	00	N
99	20240313	150954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	10	2	0.18	1699661050	300004	151.89	5660	5750	5580	7290	3930	5610	5665.46	0.26	0	58124	5750	5680	5580	5510	5410	5715	5545	81	1680	500	3700	10	1	16216380	911	56.77	2.72	12	1.85	99.00	2069.00	8900	20230309	-36.85	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	8230	-31.71	20230327	4820	16.60	20231024	3.68	N	263800	500	81 억		41839	N	N	0	N	00	N
100	20240313	140952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	20	2	0.36	1557933130	274808	139.13	5660	5750	5580	7290	3930	5610	5669.17	0.26	0	42461	5750	5680	5580	5510	5410	5715	5545	81	1680	500	3700	10	1	16216380	913	56.87	2.72	12	1.69	99.00	2069.00	8900	20230309	-36.74	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8230	-31.59	20230327	4820	16.80	20231024	3.68	N	263800	500	81 억		41839	N	N	0	N	00	N
101	20240313	131000	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5640	30	2	0.53	1387180590	244365	123.72	5660	5750	5610	7290	3930	5610	5676.67	0.26	0	39432	5750	5680	5580	5510	5410	5715	5545	81	1680	500	3700	10	1	16216380	915	56.97	2.73	12	1.51	99.00	2069.00	8900	20230309	-36.63	4820	20231024	17.01	6940	-18.73	20240130	5090	10.81	20240102	8230	-31.47	20230327	4820	17.01	20231024	3.68	N	263800	500	81 억		41839	N	N	0	N	00	N
102	20240313	120955	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	60	2	1.07	1306003480	230008	116.45	5660	5750	5610	7290	3930	5610	5678.08	0.26	0	37053	5750	5680	5580	5510	5410	5715	5545	81	1680	500	3700	10	1	16216380	919	57.27	2.74	12	1.42	99.00	2069.00	8900	20230309	-36.29	4820	20231024	17.63	6940	-18.30	20240130	5090	11.39	20240102	8230	-31.11	20230327	4820	17.63	20231024	3.68	N	263800	500	81 억		41839	N	N	0	N	00	N
103	20240313	110952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	110	2	1.96	1136211690	200127	101.32	5660	5750	5610	7290	3930	5610	5677.45	0.26	0	33975	5750	5680	5580	5510	5410	5715	5545	81	1680	500	3700	10	1	16216380	928	57.78	2.76	12	1.23	99.00	2069.00	8900	20230309	-35.73	4820	20231024	18.67	6940	-17.58	20240130	5090	12.38	20240102	8230	-30.50	20230327	4820	18.67	20231024	3.68	N	263800	500	81 억		41839	N	N	0	N	00	N
104	20240313	100948	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	80	2	1.43	742388450	131092	66.37	5660	5710	5610	7290	3930	5610	5663.11	0.26	0	22340	5750	5680	5580	5510	5410	5715	5545	81	1680	500	3700	10	1	16216380	923	57.47	2.75	12	0.81	99.00	2069.00	8900	20230309	-36.07	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8230	-30.86	20230327	4820	18.05	20231024	3.68	N	263800	500	81 억		41839	N	N	0	N	00	N
105	20240313	090958	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	10	2	0.18	153414180	27202	13.77	5660	5670	5610	7290	3930	5610	5639.81	0.26	0	1152	5750	5680	5580	5510	5410	5715	5545	81	1680	500	3700	10	1	16216380	911	56.77	2.72	12	0.17	99.00	2069.00	8900	20230309	-36.85	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	8230	-31.71	20230327	4820	16.60	20231024	3.68	N	263800	500	81 억		41839	N	N	0	N	00	N
106	20240312	160943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	40	2	0.72	1079883540	194635	23.93	5540	5650	5480	7240	3900	5570	5548.13	0.29	0	-5313	6110	5840	5560	5290	5010	5975	5425	81	1670	500	3670	10	1	16216380	910	37.91	2.90	12	1.20	148.00	1934.00	8900	20230309	-36.97	4820	20231024	16.39	6940	-19.16	20240130	5090	10.22	20240102	8230	-31.83	20230327	4820	16.39	20231024	3.52	N	263800	500	81 억		47089	N	N	0	N	00	N
107	20240312	150940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	10	2	0.18	985522010	177792	21.86	5540	5650	5480	7240	3900	5570	5543.10	0.29	0	-4105	6110	5840	5560	5290	5010	5975	5425	81	1670	500	3670	10	1	16216380	905	37.70	2.89	12	1.10	148.00	1934.00	8900	20230309	-37.30	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	8230	-32.20	20230327	4820	15.77	20231024	3.52	N	263800	500	81 억		47089	N	N	0	N	00	N
108	20240312	140931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	-40	5	-0.72	708277850	128215	15.77	5540	5570	5480	7240	3900	5570	5524.11	0.29	0	-7396	6110	5840	5560	5290	5010	5975	5425	81	1670	500	3670	10	1	16216380	897	37.36	2.86	12	0.79	148.00	1934.00	8900	20230309	-37.87	4820	20231024	14.73	6940	-20.32	20240130	5090	8.64	20240102	8230	-32.81	20230327	4820	14.73	20231024	3.52	N	263800	500	81 억		47089	N	N	0	N	00	N
109	20240312	130855	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	-30	5	-0.54	602675880	109107	13.42	5540	5570	5480	7240	3900	5570	5523.68	0.29	0	-6942	6110	5840	5560	5290	5010	5975	5425	81	1670	500	3670	10	1	16216380	898	37.43	2.86	12	0.67	148.00	1934.00	8900	20230309	-37.75	4820	20231024	14.94	6940	-20.17	20240130	5090	8.84	20240102	8230	-32.69	20230327	4820	14.94	20231024	3.52	N	263800	500	81 억		47089	N	N	0	N	00	N
110	20240312	120943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	-70	5	-1.26	544530800	98563	12.12	5540	5570	5480	7240	3900	5570	5524.66	0.29	0	-6222	6110	5840	5560	5290	5010	5975	5425	81	1670	500	3670	10	1	16216380	892	37.16	2.84	12	0.61	148.00	1934.00	8900	20230309	-38.20	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	8230	-33.17	20230327	4820	14.11	20231024	3.52	N	263800	500	81 억		47089	N	N	0	N	00	N
111	20240312	110940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-10	5	-0.18	423397360	76625	9.42	5540	5570	5480	7240	3900	5570	5525.53	0.29	0	-650	6110	5840	5560	5290	5010	5975	5425	81	1670	500	3670	10	1	16216380	902	37.57	2.87	12	0.47	148.00	1934.00	8900	20230309	-37.53	4820	20231024	15.35	6940	-19.88	20240130	5090	9.23	20240102	8230	-32.44	20230327	4820	15.35	20231024	3.52	N	263800	500	81 억		47089	N	N	0	N	00	N
112	20240312	100943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5560	-10	5	-0.18	305790360	55385	6.81	5540	5570	5480	7240	3900	5570	5521.10	0.29	0	-2571	6110	5840	5560	5290	5010	5975	5425	81	1670	500	3670	10	1	16216380	902	37.57	2.87	12	0.34	148.00	1934.00	8900	20230309	-37.53	4820	20231024	15.35	6940	-19.88	20240130	5090	9.23	20240102	8230	-32.44	20230327	4820	15.35	20231024	3.52	N	263800	500	81 억		47089	N	N	0	N	00	N
113	20240312	090940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5510	-60	5	-1.08	79981280	14497	1.78	5540	5550	5500	7240	3900	5570	5516.76	0.29	0	-2363	6110	5840	5560	5290	5010	5975	5425	81	1670	500	3670	10	1	16216380	894	37.23	2.85	12	0.09	148.00	1934.00	8900	20230309	-38.09	4820	20231024	14.32	6940	-20.61	20240130	5090	8.25	20240102	8230	-33.05	20230327	4820	14.32	20231024	3.52	N	263800	500	81 억		47089	N	N	0	N	00	N
114	20240311	160937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	140	2	2.58	4504811190	803352	371.65	5400	5830	5280	7050	3810	5430	5607.59	0.33	0	-9102	5770	5600	5460	5290	5150	5685	5375	81	1620	500	3580	10	1	16216380	903	37.64	2.88	12	4.95	148.00	1934.00	8960	20230306	-37.83	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	8230	-32.32	20230327	4820	15.56	20231024	3.66	N	263800	500	81 억		53935	N	N	0	N	00	N
115	20240311	150936	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	100	2	1.84	4315246300	769194	355.85	5400	5830	5280	7050	3810	5430	5610.09	0.33	0	-11925	5770	5600	5460	5290	5150	5685	5375	81	1620	500	3580	10	1	16216380	897	37.36	2.86	12	4.74	148.00	1934.00	8960	20230306	-38.28	4820	20231024	14.73	6940	-20.32	20240130	5090	8.64	20240102	8230	-32.81	20230327	4820	14.73	20231024	3.66	N	263800	500	81 억		53935	N	N	0	N	00	N
116	20240311	140934	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5510	80	2	1.47	4091198200	728466	337.01	5400	5830	5280	7050	3810	5430	5616.18	0.33	0	-16380	5770	5600	5460	5290	5150	5685	5375	81	1620	500	3580	10	1	16216380	894	37.23	2.85	12	4.49	148.00	1934.00	8960	20230306	-38.50	4820	20231024	14.32	6940	-20.61	20240130	5090	8.25	20240102	8230	-33.05	20230327	4820	14.32	20231024	3.66	N	263800	500	81 억		53935	N	N	0	N	00	N
117	20240311	130935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5500	70	2	1.29	4004173610	712703	329.72	5400	5830	5280	7050	3810	5430	5618.29	0.33	0	-20930	5770	5600	5460	5290	5150	5685	5375	81	1620	500	3580	10	1	16216380	892	37.16	2.84	12	4.39	148.00	1934.00	8960	20230306	-38.62	4820	20231024	14.11	6940	-20.75	20240130	5090	8.06	20240102	8230	-33.17	20230327	4820	14.11	20231024	3.66	N	263800	500	81 억		53935	N	N	0	N	00	N
118	20240311	120936	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	100	2	1.84	3681856710	654450	302.77	5400	5830	5280	7050	3810	5430	5625.88	0.33	0	-30735	5770	5600	5460	5290	5150	5685	5375	81	1620	500	3580	10	1	16216380	897	37.36	2.86	12	4.04	148.00	1934.00	8960	20230306	-38.28	4820	20231024	14.73	6940	-20.32	20240130	5090	8.64	20240102	8230	-32.81	20230327	4820	14.73	20231024	3.66	N	263800	500	81 억		53935	N	N	0	N	00	N
119	20240311	110932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-40	5	-0.74	333138380	62286	28.82	5400	5430	5280	7050	3810	5430	5348.53	0.33	0	3151	5770	5600	5460	5290	5150	5685	5375	81	1620	500	3580	10	1	16216380	874	36.42	2.79	12	0.38	148.00	1934.00	8960	20230306	-39.84	4820	20231024	11.83	6940	-22.33	20240130	5090	5.89	20240102	8230	-34.51	20230327	4820	11.83	20231024	3.66	N	263800	500	81 억		53935	N	N	0	N	00	N
120	20240311	100923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5310	-120	5	-2.21	230288270	43194	19.98	5400	5430	5280	7050	3810	5430	5331.49	0.33	0	4643	5770	5600	5460	5290	5150	5685	5375	81	1620	500	3580	10	1	16216380	861	35.88	2.75	12	0.27	148.00	1934.00	8960	20230306	-40.74	4820	20231024	10.17	6940	-23.49	20240130	5090	4.32	20240102	8230	-35.48	20230327	4820	10.17	20231024	3.66	N	263800	500	81 억		53935	N	N	0	N	00	N
121	20240311	090928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5380	-50	5	-0.92	49139560	9148	4.23	5400	5430	5350	7050	3810	5430	5371.61	0.33	0	1438	5770	5600	5460	5290	5150	5685	5375	81	1620	500	3580	10	1	16216380	872	36.35	2.78	12	0.06	148.00	1934.00	8960	20230306	-39.96	4820	20231024	11.62	6940	-22.48	20240130	5090	5.70	20240102	8230	-34.63	20230327	4820	11.62	20231024	3.66	N	263800	500	81 억		53935	N	N	0	N	00	N
122	20240308	160933	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5430	60	2	1.12	1164218470	213187	71.05	5410	5630	5320	6980	3760	5370	5461.22	0.39	0	-9262	5656	5512	5406	5262	5156	5460	5210	81	1610	500	3540	10	1	16216380	881	36.69	2.81	12	1.31	148.00	1934.00	9130	20230303	-40.53	4820	20231024	12.66	6940	-21.76	20240130	5090	6.68	20240102	8900	-38.99	20230309	4820	12.66	20231024	3.54	N	263800	500	81 억		62496	N	N	0	N	00	N
123	20240308	150932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	80	2	1.49	1052730770	192682	64.22	5410	5630	5320	6980	3760	5370	5463.77	0.39	0	-20455	5656	5512	5406	5262	5156	5460	5210	81	1610	500	3540	10	1	16216380	884	36.82	2.82	12	1.19	148.00	1934.00	9130	20230303	-40.31	4820	20231024	13.07	6940	-21.47	20240130	5090	7.07	20240102	8900	-38.76	20230309	4820	13.07	20231024	3.54	N	263800	500	81 억		62496	N	N	0	N	00	N
124	20240308	140924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	80	2	1.49	944948130	172870	57.61	5410	5630	5320	6980	3760	5370	5466.47	0.39	0	-27263	5656	5512	5406	5262	5156	5460	5210	81	1610	500	3540	10	1	16216380	884	36.82	2.82	12	1.07	148.00	1934.00	9130	20230303	-40.31	4820	20231024	13.07	6940	-21.47	20240130	5090	7.07	20240102	8900	-38.76	20230309	4820	13.07	20231024	3.54	N	263800	500	81 억		62496	N	N	0	N	00	N
125	20240308	130921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5450	80	2	1.49	879910170	160917	53.63	5410	5630	5320	6980	3760	5370	5468.36	0.39	0	-27217	5656	5512	5406	5262	5156	5460	5210	81	1610	500	3540	10	1	16216380	884	36.82	2.82	12	0.99	148.00	1934.00	9130	20230303	-40.31	4820	20231024	13.07	6940	-21.47	20240130	5090	7.07	20240102	8900	-38.76	20230309	4820	13.07	20231024	3.54	N	263800	500	81 억		62496	N	N	0	N	00	N
126	20240308	120924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5470	100	2	1.86	830028410	151772	50.58	5410	5630	5320	6980	3760	5370	5469.19	0.39	0	-27510	5656	5512	5406	5262	5156	5460	5210	81	1610	500	3540	10	1	16216380	887	36.96	2.83	12	0.94	148.00	1934.00	9130	20230303	-40.09	4820	20231024	13.49	6940	-21.18	20240130	5090	7.47	20240102	8900	-38.54	20230309	4820	13.49	20231024	3.54	N	263800	500	81 억		62496	N	N	0	N	00	N
127	20240308	110926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5460	90	2	1.68	753183600	137709	45.89	5410	5630	5320	6980	3760	5370	5469.69	0.39	0	-24842	5656	5512	5406	5262	5156	5460	5210	81	1610	500	3540	10	1	16216380	885	36.89	2.82	12	0.85	148.00	1934.00	9130	20230303	-40.20	4820	20231024	13.28	6940	-21.33	20240130	5090	7.27	20240102	8900	-38.65	20230309	4820	13.28	20231024	3.54	N	263800	500	81 억		62496	N	N	0	N	00	N
128	20240308	100920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5490	120	2	2.23	648566830	118551	39.51	5410	5630	5320	6980	3760	5370	5471.14	0.39	0	-24358	5656	5512	5406	5262	5156	5460	5210	81	1610	500	3540	10	1	16216380	890	37.09	2.84	12	0.73	148.00	1934.00	9130	20230303	-39.87	4820	20231024	13.90	6940	-20.89	20240130	5090	7.86	20240102	8900	-38.31	20230309	4820	13.90	20231024	3.54	N	263800	500	81 억		62496	N	N	0	N	00	N
129	20240308	090921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5380	10	2	0.19	51207120	9512	3.17	5410	5410	5350	6980	3760	5370	5384.04	0.39	0	-1652	5656	5512	5406	5262	5156	5460	5210	81	1610	500	3540	10	1	16216380	872	36.35	2.78	12	0.06	148.00	1934.00	9130	20230303	-41.07	4820	20231024	11.62	6940	-22.48	20240130	5090	5.70	20240102	8900	-39.55	20230309	4820	11.62	20231024	3.54	N	263800	500	81 억		62496	N	N	0	N	00	N
130	20240307	160920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-180	5	-3.24	1606191800	296400	68.03	5520	5550	5300	7210	3890	5550	5419.02	0.40	0	-2429	5843	5696	5603	5456	5363	5770	5530	81	1660	500	3660	10	1	16216380	871	36.28	2.78	12	1.83	148.00	1934.00	9130	20230303	-41.18	4820	20231024	11.41	6940	-22.62	20240130	5090	5.50	20240102	8900	-39.66	20230309	4820	11.41	20231024	3.32	N	263800	500	81 억		64940	N	N	0	N	00	N
131	20240307	150902	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-180	5	-3.24	1528323150	281883	64.70	5520	5550	5300	7210	3890	5550	5421.84	0.40	0	-1163	5843	5696	5603	5456	5363	5770	5530	81	1660	500	3660	10	1	16216380	871	36.28	2.78	12	1.74	148.00	1934.00	9130	20230303	-41.18	4820	20231024	11.41	6940	-22.62	20240130	5090	5.50	20240102	8900	-39.66	20230309	4820	11.41	20231024	3.32	N	263800	500	81 억		64940	N	N	0	N	00	N
132	20240307	140904	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5370	-180	5	-3.24	1401671940	258247	59.27	5520	5550	5300	7210	3890	5550	5427.64	0.40	0	-2194	5843	5696	5603	5456	5363	5770	5530	81	1660	500	3660	10	1	16216380	871	36.28	2.78	12	1.59	148.00	1934.00	9130	20230303	-41.18	4820	20231024	11.41	6940	-22.62	20240130	5090	5.50	20240102	8900	-39.66	20230309	4820	11.41	20231024	3.32	N	263800	500	81 억		64940	N	N	0	N	00	N
133	20240307	130911	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-160	5	-2.88	1340726730	246902	56.67	5520	5550	5300	7210	3890	5550	5430.20	0.40	0	-392	5843	5696	5603	5456	5363	5770	5530	81	1660	500	3660	10	1	16216380	874	36.42	2.79	12	1.52	148.00	1934.00	9130	20230303	-40.96	4820	20231024	11.83	6940	-22.33	20240130	5090	5.89	20240102	8900	-39.44	20230309	4820	11.83	20231024	3.32	N	263800	500	81 억		64940	N	N	0	N	00	N
134	20240307	120915	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5350	-200	5	-3.60	1301923800	239673	55.01	5520	5550	5300	7210	3890	5550	5432.08	0.40	0	-334	5843	5696	5603	5456	5363	5770	5530	81	1660	500	3660	10	1	16216380	868	36.15	2.77	12	1.48	148.00	1934.00	9130	20230303	-41.40	4820	20231024	11.00	6940	-22.91	20240130	5090	5.11	20240102	8900	-39.89	20230309	4820	11.00	20231024	3.32	N	263800	500	81 억		64940	N	N	0	N	00	N
135	20240307	110920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5340	-210	5	-3.78	1225325540	225366	51.72	5520	5550	5300	7210	3890	5550	5437.05	0.40	0	1866	5843	5696	5603	5456	5363	5770	5530	81	1660	500	3660	10	1	16216380	866	36.08	2.76	12	1.39	148.00	1934.00	9130	20230303	-41.51	4820	20231024	10.79	6940	-23.05	20240130	5090	4.91	20240102	8900	-40.00	20230309	4820	10.79	20231024	3.32	N	263800	500	81 억		64940	N	N	0	N	00	N
136	20240307	100913	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5440	-110	5	-1.98	905578950	165792	38.05	5520	5550	5390	7210	3890	5550	5462.14	0.40	0	2800	5843	5696	5603	5456	5363	5770	5530	81	1660	500	3660	10	1	16216380	882	36.76	2.81	12	1.02	148.00	1934.00	9130	20230303	-40.42	4820	20231024	12.86	6940	-21.61	20240130	5090	6.88	20240102	8900	-38.88	20230309	4820	12.86	20231024	3.32	N	263800	500	81 억		64940	N	N	0	N	00	N
137	20240307	090916	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5530	-20	5	-0.36	173611330	31542	7.24	5520	5550	5470	7210	3890	5550	5504.13	0.40	0	3990	5843	5696	5603	5456	5363	5770	5530	81	1660	500	3660	10	1	16216380	897	37.36	2.86	12	0.19	148.00	1934.00	9130	20230303	-39.43	4820	20231024	14.73	6940	-20.32	20240130	5090	8.64	20240102	8900	-37.87	20230309	4820	14.73	20231024	3.32	N	263800	500	81 억		64940	N	N	0	N	00	N
138	20240306	160908	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	10	2	0.18	2416778910	429518	92.86	5510	5750	5510	7200	3880	5540	5626.99	0.48	0	-12407	5880	5710	5610	5440	5340	5660	5390	81	1660	500	3650	10	1	16216380	900	37.50	2.87	12	2.65	148.00	1934.00	9340	20230228	-40.58	4820	20231024	15.15	6940	-20.03	20240130	5090	9.04	20240102	8960	-38.06	20230306	4820	15.15	20231024	3.92	N	263800	500	81 억		77347	N	N	0	N	00	N
139	20240306	150909	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	30	2	0.54	2279829390	404855	87.53	5510	5750	5510	7200	3880	5540	5631.47	0.48	0	-13708	5880	5710	5610	5440	5340	5660	5390	81	1660	500	3650	10	1	16216380	903	37.64	2.88	12	2.50	148.00	1934.00	9340	20230228	-40.36	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	8960	-37.83	20230306	4820	15.56	20231024	3.92	N	263800	500	81 억		77347	N	N	0	N	00	N
140	20240306	140916	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5590	50	2	0.90	2103724290	373262	80.70	5510	5750	5510	7200	3880	5540	5636.33	0.48	0	-9301	5880	5710	5610	5440	5340	5660	5390	81	1660	500	3650	10	1	16216380	906	37.77	2.89	12	2.30	148.00	1934.00	9340	20230228	-40.15	4820	20231024	15.98	6940	-19.45	20240130	5090	9.82	20240102	8960	-37.61	20230306	4820	15.98	20231024	3.92	N	263800	500	81 억		77347	N	N	0	N	00	N
141	20240306	130916	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	30	2	0.54	1873166570	331864	71.75	5510	5750	5510	7200	3880	5540	5644.72	0.48	0	8195	5880	5710	5610	5440	5340	5660	5390	81	1660	500	3650	10	1	16216380	903	37.64	2.88	12	2.05	148.00	1934.00	9340	20230228	-40.36	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	8960	-37.83	20230306	4820	15.56	20231024	3.92	N	263800	500	81 억		77347	N	N	0	N	00	N
142	20240306	120915	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5580	40	2	0.72	1753962510	310429	67.11	5510	5750	5510	7200	3880	5540	5650.51	0.48	0	11912	5880	5710	5610	5440	5340	5660	5390	81	1660	500	3650	10	1	16216380	905	37.70	2.89	12	1.91	148.00	1934.00	9340	20230228	-40.26	4820	20231024	15.77	6940	-19.60	20240130	5090	9.63	20240102	8960	-37.72	20230306	4820	15.77	20231024	3.92	N	263800	500	81 억		77347	N	N	0	N	00	N
143	20240306	110912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5620	80	2	1.44	1633200180	288831	62.44	5510	5750	5510	7200	3880	5540	5654.95	0.48	0	18404	5880	5710	5610	5440	5340	5660	5390	81	1660	500	3650	10	1	16216380	911	37.97	2.91	12	1.78	148.00	1934.00	9340	20230228	-39.83	4820	20231024	16.60	6940	-19.02	20240130	5090	10.41	20240102	8960	-37.28	20230306	4820	16.60	20231024	3.92	N	263800	500	81 억		77347	N	N	0	N	00	N
144	20240306	100852	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	130	2	2.35	1337954320	236206	51.07	5510	5750	5510	7200	3880	5540	5664.92	0.48	0	18691	5880	5710	5610	5440	5340	5660	5390	81	1660	500	3650	10	1	16216380	919	38.31	2.93	12	1.46	148.00	1934.00	9340	20230228	-39.29	4820	20231024	17.63	6940	-18.30	20240130	5090	11.39	20240102	8960	-36.72	20230306	4820	17.63	20231024	3.92	N	263800	500	81 억		77347	N	N	0	N	00	N
145	20240306	090908	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	180	2	3.25	651252920	115015	24.87	5510	5750	5510	7200	3880	5540	5663.48	0.48	0	28983	5880	5710	5610	5440	5340	5660	5390	81	1660	500	3650	10	1	16216380	928	38.65	2.96	12	0.71	148.00	1934.00	9340	20230228	-38.76	4820	20231024	18.67	6940	-17.58	20240130	5090	12.38	20240102	8960	-36.16	20230306	4820	18.67	20231024	3.92	N	263800	500	81 억		77347	N	N	0	N	00	N
146	20240305	160905	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	-260	5	-4.48	2518631480	447773	6.58	5680	5780	5510	7540	4060	5800	5624.11	0.34	0	21964	6533	6166	5693	5326	4853	6350	5510	81	1740	500	3820	10	1	16216380	898	37.43	2.86	12	2.76	148.00	1934.00	9780	20230227	-43.35	4820	20231024	14.94	6940	-20.17	20240130	5090	8.84	20240102	8960	-38.17	20230306	4820	14.94	20231024	3.98	N	263800	500	81 억		55498	N	N	0	N	00	N
147	20240305	150905	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5540	-260	5	-4.48	2324793670	412708	6.06	5680	5780	5520	7540	4060	5800	5632.23	0.34	0	21719	6533	6166	5693	5326	4853	6350	5510	81	1740	500	3820	10	1	16216380	898	37.43	2.86	12	2.55	148.00	1934.00	9780	20230227	-43.35	4820	20231024	14.94	6940	-20.17	20240130	5090	8.84	20240102	8960	-38.17	20230306	4820	14.94	20231024	3.98	N	263800	500	81 억		55498	N	N	0	N	00	N
148	20240305	140853	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	-250	5	-4.31	2105779200	373161	5.48	5680	5780	5540	7540	4060	5800	5642.26	0.34	0	16058	6533	6166	5693	5326	4853	6350	5510	81	1740	500	3820	10	1	16216380	900	37.50	2.87	12	2.30	148.00	1934.00	9780	20230227	-43.25	4820	20231024	15.15	6940	-20.03	20240130	5090	9.04	20240102	8960	-38.06	20230306	4820	15.15	20231024	3.98	N	263800	500	81 억		55498	N	N	0	N	00	N
149	20240305	130855	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5550	-250	5	-4.31	2001762660	354434	5.21	5680	5780	5550	7540	4060	5800	5646.93	0.34	0	17750	6533	6166	5693	5326	4853	6350	5510	81	1740	500	3820	10	1	16216380	900	37.50	2.87	12	2.19	148.00	1934.00	9780	20230227	-43.25	4820	20231024	15.15	6940	-20.03	20240130	5090	9.04	20240102	8960	-38.06	20230306	4820	15.15	20231024	3.98	N	263800	500	81 억		55498	N	N	0	N	00	N
150	20240305	120857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5570	-230	5	-3.97	1888237250	334039	4.91	5680	5780	5550	7540	4060	5800	5651.88	0.34	0	17409	6533	6166	5693	5326	4853	6350	5510	81	1740	500	3820	10	1	16216380	903	37.64	2.88	12	2.06	148.00	1934.00	9780	20230227	-43.05	4820	20231024	15.56	6940	-19.74	20240130	5090	9.43	20240102	8960	-37.83	20230306	4820	15.56	20231024	3.98	N	263800	500	81 억		55498	N	N	0	N	00	N
151	20240305	110857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5610	-190	5	-3.28	1670051870	294921	4.33	5680	5780	5570	7540	4060	5800	5661.80	0.34	0	20713	6533	6166	5693	5326	4853	6350	5510	81	1740	500	3820	10	1	16216380	910	37.91	2.90	12	1.82	148.00	1934.00	9780	20230227	-42.64	4820	20231024	16.39	6940	-19.16	20240130	5090	10.22	20240102	8960	-37.39	20230306	4820	16.39	20231024	3.98	N	263800	500	81 억		55498	N	N	0	N	00	N
152	20240305	100854	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	-170	5	-2.93	1233287330	216979	3.19	5680	5780	5620	7540	4060	5800	5682.85	0.34	0	15449	6533	6166	5693	5326	4853	6350	5510	81	1740	500	3820	10	1	16216380	913	38.04	2.91	12	1.34	148.00	1934.00	9780	20230227	-42.43	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8960	-37.17	20230306	4820	16.80	20231024	3.98	N	263800	500	81 억		55498	N	N	0	N	00	N
153	20240305	090854	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-110	5	-1.90	527577380	92304	1.36	5680	5780	5650	7540	4060	5800	5713.84	0.34	0	9581	6533	6166	5693	5326	4853	6350	5510	81	1740	500	3820	10	1	16216380	923	38.45	2.94	12	0.57	148.00	1934.00	9780	20230227	-41.82	4820	20231024	18.05	6940	-18.01	20240130	5090	11.79	20240102	8960	-36.50	20230306	4820	18.05	20231024	3.98	N	263800	500	81 억		55498	N	N	0	N	00	N
154	20240304	160855	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	610	2	11.75	39116826240	6753522	10374.71	5220	6060	5220	6740	3640	5190	5792.05	0.48	0	4308	5356	5272	5216	5132	5076	5245	5105	81	1550	500	3420	10	1	16216380	941	39.19	3.00	12	41.65	148.00	1934.00	10050	20230224	-42.29	4820	20231024	20.33	6940	-16.43	20240130	5090	13.95	20240102	8960	-35.27	20230306	4820	20.33	20231024	3.97	N	263800	500	81 억		78200	N	N	0	N	00	N
155	20240304	150851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5630	440	2	8.48	37754697890	6515985	10009.81	5220	6060	5220	6740	3640	5190	5794.17	0.48	0	2090	5356	5272	5216	5132	5076	5245	5105	81	1550	500	3420	10	1	16216380	913	38.04	2.91	12	40.18	148.00	1934.00	10050	20230224	-43.98	4820	20231024	16.80	6940	-18.88	20240130	5090	10.61	20240102	8960	-37.17	20230306	4820	16.80	20231024	3.97	N	263800	500	81 억		78200	N	N	0	N	00	N
156	20240304	140818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5660	470	2	9.06	36742846770	6335765	9732.96	5220	6060	5220	6740	3640	5190	5799.28	0.48	0	-16142	5356	5272	5216	5132	5076	5245	5105	81	1550	500	3420	10	1	16216380	918	38.24	2.93	12	39.07	148.00	1934.00	10050	20230224	-43.68	4820	20231024	17.43	6940	-18.44	20240130	5090	11.20	20240102	8960	-36.83	20230306	4820	17.43	20231024	3.97	N	263800	500	81 억		78200	N	N	0	N	00	N
157	20240304	130846	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5640	450	2	8.67	35434125380	6105435	9379.12	5220	6060	5220	6740	3640	5190	5803.70	0.48	0	-10730	5356	5272	5216	5132	5076	5245	5105	81	1550	500	3420	10	1	16216380	915	38.11	2.92	12	37.65	148.00	1934.00	10050	20230224	-43.88	4820	20231024	17.01	6940	-18.73	20240130	5090	10.81	20240102	8960	-37.05	20230306	4820	17.01	20231024	3.97	N	263800	500	81 억		78200	N	N	0	N	00	N
158	20240304	120821	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5930	740	2	14.26	20344779460	3552523	5457.36	5220	5930	5220	6740	3640	5190	5726.85	0.48	0	13118	5356	5272	5216	5132	5076	5245	5105	81	1550	500	3420	10	1	16216380	962	40.07	3.07	12	21.91	148.00	1934.00	10050	20230224	-41.00	4820	20231024	23.03	6940	-14.55	20240130	5090	16.50	20240102	8960	-33.82	20230306	4820	23.03	20231024	3.97	N	263800	500	81 억		78200	N	N	0	N	00	N
159	20240304	110839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	590	2	11.37	13235862800	2322099	3567.19	5220	5830	5220	6740	3640	5190	5699.96	0.48	0	2728	5356	5272	5216	5132	5076	5245	5105	81	1550	500	3420	10	1	16216380	937	39.05	2.99	12	14.32	148.00	1934.00	10050	20230224	-42.49	4820	20231024	19.92	6940	-16.71	20240130	5090	13.56	20240102	8960	-35.49	20230306	4820	19.92	20231024	3.97	N	263800	500	81 억		78200	N	N	0	N	00	N
160	20240304	100839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	550	2	10.60	4591490370	813802	1250.16	5220	5740	5220	6740	3640	5190	5642.02	0.48	0	7968	5356	5272	5216	5132	5076	5245	5105	81	1550	500	3420	10	1	16216380	931	38.78	2.97	12	5.02	148.00	1934.00	10050	20230224	-42.89	4820	20231024	19.09	6940	-17.29	20240130	5090	12.77	20240102	8960	-35.94	20230306	4820	19.09	20231024	3.97	N	263800	500	81 억		78200	Y	N	0	N	00	N
161	20240304	090841	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5280	90	2	1.73	96401280	18277	28.08	5220	5340	5220	6740	3640	5190	5274.46	0.48	0	5678	5356	5272	5216	5132	5076	5245	5105	81	1550	500	3420	10	1	16216380	856	35.68	2.73	12	0.11	148.00	1934.00	10050	20230224	-47.46	4820	20231024	9.54	6940	-23.92	20240130	5090	3.73	20240102	8960	-41.07	20230306	4820	9.54	20231024	3.97	N	263800	500	81 억		78200	N	N	0	N	00	N