KissMeData/148250/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4755	-5	5	-0.11	142765050	30413	68.59	4745	4760	4630	6180	3335	4760	4694.21	1.90	1324	5093	4926	4843	4676	4593	4885	4635	38	1420	500	3330	5	1	7391186	351	-9.61	0.90	12	0.41	-495.00	5260.00	9490	20230601	-49.89	4005	20231031	18.73	5340	-10.96	20240111	4105	15.83	20240229	9490	-49.89	20230601	4005	18.73	20231031	0.99	N	148250	500	38 억	140380	N	N	172	N	N
3	20240329	150844	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4685	-75	5	-1.58	125007455	26673	60.15	4745	4755	4630	6180	3335	4760	4686.67	1.90	1277	5093	4926	4843	4676	4593	4885	4635	38	1420	500	3330	5	1	7391186	346	-9.46	0.89	12	0.36	-495.00	5260.00	9490	20230601	-50.63	4005	20231031	16.98	5340	-12.27	20240111	4105	14.13	20240229	9490	-50.63	20230601	4005	16.98	20231031	0.99	N	148250	500	38 억	140380	N	N	598	N	N
4	20240329	140839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4730	-30	5	-0.63	89576245	19153	43.19	4745	4755	4630	6180	3335	4760	4676.88	1.90	988	5093	4926	4843	4676	4593	4885	4635	38	1420	500	3330	5	1	7391186	350	-9.56	0.90	12	0.26	-495.00	5260.00	9490	20230601	-50.16	4005	20231031	18.10	5340	-11.42	20240111	4105	15.23	20240229	9490	-50.16	20230601	4005	18.10	20231031	0.99	N	148250	500	38 억	140380	N	N	598	N	N
5	20240329	130826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4680	-80	5	-1.68	68188300	14593	32.91	4745	4755	4630	6180	3335	4760	4672.67	1.90	983	5093	4926	4843	4676	4593	4885	4635	38	1420	500	3330	5	1	7391186	346	-9.45	0.89	12	0.20	-495.00	5260.00	9490	20230601	-50.68	4005	20231031	16.85	5340	-12.36	20240111	4105	14.01	20240229	9490	-50.68	20230601	4005	16.85	20231031	0.99	N	148250	500	38 억	140380	N	N	598	N	N
6	20240329	120836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4670	-90	5	-1.89	24404160	5195	11.72	4745	4755	4670	6180	3335	4760	4697.62	1.90	521	5093	4926	4843	4676	4593	4885	4635	38	1420	500	3330	5	1	7391186	345	-9.43	0.89	12	0.07	-495.00	5260.00	9490	20230601	-50.79	4005	20231031	16.60	5340	-12.55	20240111	4105	13.76	20240229	9490	-50.79	20230601	4005	16.60	20231031	0.99	N	148250	500	38 억	140380	N	N	598	N	N
7	20240329	110825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4680	-80	5	-1.68	10229855	2169	4.89	4745	4755	4680	6180	3335	4760	4716.39	1.90	418	5093	4926	4843	4676	4593	4885	4635	38	1420	500	3330	5	1	7391186	346	-9.45	0.89	12	0.03	-495.00	5260.00	9490	20230601	-50.68	4005	20231031	16.85	5340	-12.36	20240111	4105	14.01	20240229	9490	-50.68	20230601	4005	16.85	20231031	0.99	N	148250	500	38 억	140380	N	N	598	N	N
8	20240329	100826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-60	5	-1.26	9193975	1948	4.39	4745	4755	4700	6180	3335	4760	4719.70	1.90	324	5093	4926	4843	4676	4593	4885	4635	38	1420	500	3330	5	1	7391186	347	-9.49	0.89	12	0.03	-495.00	5260.00	9490	20230601	-50.47	4005	20231031	17.35	5340	-11.99	20240111	4105	14.49	20240229	9490	-50.47	20230601	4005	17.35	20231031	0.99	N	148250	500	38 억	140380	N	N	598	N	N
9	20240329	090825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	-15	5	-0.32	483990	102	0.23	4745	4745	4745	6180	3335	4760	4745.00	1.90	-11	5093	4926	4843	4676	4593	4885	4635	38	1420	500	3330	5	1	7391186	351	-9.59	0.90	12	0.00	-495.00	5260.00	9490	20230601	-50.00	4005	20231031	18.48	5340	-11.14	20240111	4105	15.59	20240229	9490	-50.00	20230601	4005	18.48	20231031	0.99	N	148250	500	38 억	140380	N	N	598	N	N
10	20240328	160833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	-230	5	-4.61	214219880	44292	145.63	4990	5010	4760	6480	3495	4990	4836.89	1.90	-537	5083	5036	4943	4896	4803	5060	4920	38	1490	500	3490	5	1	7391186	352	-9.62	0.90	12	0.60	-495.00	5260.00	9490	20230601	-49.84	4005	20231031	18.85	5340	-10.86	20240111	4105	15.96	20240229	9490	-49.84	20230601	4005	18.85	20231031	0.99	N	148250	500	38 억	140656	N	N	598	N	N
11	20240328	150832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4805	-185	5	-3.71	176761840	36451	119.85	4990	5010	4780	6480	3495	4990	4849.30	1.90	542	5083	5036	4943	4896	4803	5060	4920	38	1490	500	3490	5	1	7391186	355	-9.71	0.91	12	0.49	-495.00	5260.00	9490	20230601	-49.37	4005	20231031	19.98	5340	-10.02	20240111	4105	17.05	20240229	9490	-49.37	20230601	4005	19.98	20231031	0.99	N	148250	500	38 억	140656	N	N	396	N	N
12	20240328	140822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	-115	5	-2.30	122295825	25185	82.80	4990	5010	4780	6480	3495	4990	4855.90	1.90	601	5083	5036	4943	4896	4803	5060	4920	38	1490	500	3490	5	1	7391186	360	-9.85	0.93	12	0.34	-495.00	5260.00	9490	20230601	-48.63	4005	20231031	21.72	5340	-8.71	20240111	4105	18.76	20240229	9490	-48.63	20230601	4005	21.72	20231031	0.99	N	148250	500	38 억	140656	N	N	396	N	N
13	20240328	130821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4905	-85	5	-1.70	109744350	22614	74.35	4990	5010	4780	6480	3495	4990	4852.94	1.90	677	5083	5036	4943	4896	4803	5060	4920	38	1490	500	3490	5	1	7391186	363	-9.91	0.93	12	0.31	-495.00	5260.00	9490	20230601	-48.31	4005	20231031	22.47	5340	-8.15	20240111	4105	19.49	20240229	9490	-48.31	20230601	4005	22.47	20231031	0.99	N	148250	500	38 억	140656	N	N	396	N	N
14	20240328	120825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-110	5	-2.20	108192775	22297	73.31	4990	5010	4780	6480	3495	4990	4852.35	1.90	660	5083	5036	4943	4896	4803	5060	4920	38	1490	500	3490	5	1	7391186	361	-9.86	0.93	12	0.30	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.99	N	148250	500	38 억	140656	N	N	396	N	N
15	20240328	110825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4795	-195	5	-3.91	81490120	16829	55.33	4990	5010	4780	6480	3495	4990	4842.24	1.90	1296	5083	5036	4943	4896	4803	5060	4920	38	1490	500	3490	5	1	7391186	354	-9.69	0.91	12	0.23	-495.00	5260.00	9490	20230601	-49.47	4005	20231031	19.73	5340	-10.21	20240111	4105	16.81	20240229	9490	-49.47	20230601	4005	19.73	20231031	0.99	N	148250	500	38 억	140656	N	N	396	N	N
16	20240328	100824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-110	5	-2.20	44343565	9095	29.90	4990	5010	4825	6480	3495	4990	4875.60	1.90	706	5083	5036	4943	4896	4803	5060	4920	38	1490	500	3490	5	1	7391186	361	-9.86	0.93	12	0.12	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.99	N	148250	500	38 억	140656	N	N	396	N	N
17	20240328	090838	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4900	-90	5	-1.80	1290435	262	0.86	4990	4990	4890	6480	3495	4990	4925.32	1.90	-17	5083	5036	4943	4896	4803	5060	4920	38	1490	500	3490	5	1	7391186	362	-9.90	0.93	12	0.00	-495.00	5260.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	0.99	N	148250	500	38 억	140656	N	N	396	N	N
18	20240327	160835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4990	65	2	1.32	149569340	30413	92.92	4930	4990	4850	6400	3450	4925	4917.94	1.92	-891	5288	5106	4968	4786	4648	5197	4877	38	1475	500	3440	5	1	7391186	369	-10.08	0.95	12	0.41	-495.00	5260.00	9490	20230601	-47.42	4005	20231031	24.59	5340	-6.55	20240111	4105	21.56	20240229	9490	-47.42	20230601	4005	24.59	20231031	0.99	N	148250	500	38 억	141547	N	N	396	N	N
19	20240327	150837	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-45	5	-0.91	89495530	18317	55.97	4930	4960	4850	6400	3450	4925	4885.93	1.92	1813	5288	5106	4968	4786	4648	5197	4877	38	1475	500	3440	5	1	7391186	361	-9.86	0.93	12	0.25	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	0.99	N	148250	500	38 억	141547	N	N	333	N	N
20	20240327	140836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	0	3	0.00	29046580	5921	18.09	4930	4960	4870	6400	3450	4925	4905.69	1.92	-570	5288	5106	4968	4786	4648	5197	4877	38	1475	500	3440	5	1	7391186	364	-9.95	0.94	12	0.08	-495.00	5260.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	0.99	N	148250	500	38 억	141547	N	N	333	N	N
21	20240327	130836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4885	-40	5	-0.81	18610255	3787	11.57	4930	4960	4870	6400	3450	4925	4914.25	1.92	-551	5288	5106	4968	4786	4648	5197	4877	38	1475	500	3440	5	1	7391186	361	-9.87	0.93	12	0.05	-495.00	5260.00	9490	20230601	-48.52	4005	20231031	21.97	5340	-8.52	20240111	4105	19.00	20240229	9490	-48.52	20230601	4005	21.97	20231031	0.99	N	148250	500	38 억	141547	N	N	333	N	N
22	20240327	120835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4890	-35	5	-0.71	10980240	2236	6.83	4930	4960	4870	6400	3450	4925	4910.66	1.92	-430	5288	5106	4968	4786	4648	5197	4877	38	1475	500	3440	5	1	7391186	361	-9.88	0.93	12	0.03	-495.00	5260.00	9490	20230601	-48.47	4005	20231031	22.10	5340	-8.43	20240111	4105	19.12	20240229	9490	-48.47	20230601	4005	22.10	20231031	0.99	N	148250	500	38 억	141547	N	N	333	N	N
23	20240327	110834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4910	-15	5	-0.30	10306020	2098	6.41	4930	4960	4870	6400	3450	4925	4912.31	1.92	-411	5288	5106	4968	4786	4648	5197	4877	38	1475	500	3440	5	1	7391186	363	-9.92	0.93	12	0.03	-495.00	5260.00	9490	20230601	-48.26	4005	20231031	22.60	5340	-8.05	20240111	4105	19.61	20240229	9490	-48.26	20230601	4005	22.60	20231031	0.99	N	148250	500	38 억	141547	N	N	333	N	N
24	20240327	100830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	0	3	0.00	4753555	965	2.95	4930	4960	4890	6400	3450	4925	4925.96	1.92	-317	5288	5106	4968	4786	4648	5197	4877	38	1475	500	3440	5	1	7391186	364	-9.95	0.94	12	0.01	-495.00	5260.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	0.99	N	148250	500	38 억	141547	N	N	333	N	N
25	20240327	090836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4930	5	2	0.10	1695650	343	1.05	4930	4960	4930	6400	3450	4925	4943.59	1.92	-60	5288	5106	4968	4786	4648	5197	4877	38	1475	500	3440	5	1	7391186	364	-9.96	0.94	12	0.00	-495.00	5260.00	9490	20230601	-48.05	4005	20231031	23.10	5340	-7.68	20240111	4105	20.10	20240229	9490	-48.05	20230601	4005	23.10	20231031	0.99	N	148250	500	38 억	141547	N	N	333	N	N
26	20240326	160730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	0	3	0.00	161500615	32729	95.17	4900	5150	4830	6400	3450	4925	4934.48	1.94	-1822	5041	4982	4866	4807	4691	5012	4837	38	1475	500	3440	5	1	7391186	364	-9.95	0.94	12	0.44	-495.00	5260.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	1.09	N	148250	500	38 억	143352	N	N	333	N	N
27	20240326	150825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	0	3	0.00	155710240	31552	91.75	4900	5150	4830	6400	3450	4925	4935.04	1.94	-1608	5041	4982	4866	4807	4691	5012	4837	38	1475	500	3440	5	1	7391186	364	-9.95	0.94	12	0.43	-495.00	5260.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	1.09	N	148250	500	38 억	143352	N	N	122	N	N
28	20240326	140822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-45	5	-0.91	131404605	26590	77.32	4900	5150	4830	6400	3450	4925	4941.88	1.94	-904	5041	4982	4866	4807	4691	5012	4837	38	1475	500	3440	5	1	7391186	361	-9.86	0.93	12	0.36	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	1.09	N	148250	500	38 억	143352	N	N	122	N	N
29	20240326	130818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4850	-75	5	-1.52	122612725	24785	72.07	4900	5150	4830	6400	3450	4925	4947.05	1.94	-241	5041	4982	4866	4807	4691	5012	4837	38	1475	500	3440	5	1	7391186	358	-9.80	0.92	12	0.34	-495.00	5260.00	9490	20230601	-48.89	4005	20231031	21.10	5340	-9.18	20240111	4105	18.15	20240229	9490	-48.89	20230601	4005	21.10	20231031	1.09	N	148250	500	38 억	143352	N	N	122	N	N
30	20240326	120819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4850	-75	5	-1.52	118068235	23848	69.35	4900	5150	4830	6400	3450	4925	4950.87	1.94	-400	5041	4982	4866	4807	4691	5012	4837	38	1475	500	3440	5	1	7391186	358	-9.80	0.92	12	0.32	-495.00	5260.00	9490	20230601	-48.89	4005	20231031	21.10	5340	-9.18	20240111	4105	18.15	20240229	9490	-48.89	20230601	4005	21.10	20231031	1.09	N	148250	500	38 억	143352	N	N	122	N	N
31	20240326	110815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4895	-30	5	-0.61	107012660	21581	62.76	4900	5150	4830	6400	3450	4925	4958.65	1.94	-16	5041	4982	4866	4807	4691	5012	4837	38	1475	500	3440	5	1	7391186	362	-9.89	0.93	12	0.29	-495.00	5260.00	9490	20230601	-48.42	4005	20231031	22.22	5340	-8.33	20240111	4105	19.24	20240229	9490	-48.42	20230601	4005	22.22	20231031	1.09	N	148250	500	38 억	143352	N	N	122	N	N
32	20240326	100824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4930	5	2	0.10	91737190	18471	53.71	4900	5150	4830	6400	3450	4925	4966.55	1.94	617	5041	4982	4866	4807	4691	5012	4837	38	1475	500	3440	5	1	7391186	364	-9.96	0.94	12	0.25	-495.00	5260.00	9490	20230601	-48.05	4005	20231031	23.10	5340	-7.68	20240111	4105	20.10	20240229	9490	-48.05	20230601	4005	23.10	20231031	1.09	N	148250	500	38 억	143352	N	N	122	N	N
33	20240326	090824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	-90	5	-1.83	23430565	4784	13.91	4900	4900	4830	6400	3450	4925	4897.69	1.94	149	5041	4982	4866	4807	4691	5012	4837	38	1475	500	3440	5	1	7391186	357	-9.77	0.92	12	0.06	-495.00	5260.00	9490	20230601	-49.05	4005	20231031	20.72	5340	-9.46	20240111	4105	17.78	20240229	9490	-49.05	20230601	4005	20.72	20231031	1.09	N	148250	500	38 억	143352	N	N	122	N	N
34	20240325	160852	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	5	2	0.10	165554085	34339	66.62	4895	4925	4750	6390	3445	4920	4821.17	1.94	319	5146	5032	4866	4752	4586	4950	4670	38	1470	500	3440	5	1	7391186	364	-9.95	0.94	12	0.46	-495.00	5260.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	1.02	N	148250	500	38 억	143021	N	N	122	N	N
35	20240325	150854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	-120	5	-2.44	111543850	23281	45.17	4895	4895	4750	6390	3445	4920	4791.20	1.94	1033	5146	5032	4866	4752	4586	4950	4670	38	1470	500	3440	5	1	7391186	355	-9.70	0.91	12	0.31	-495.00	5260.00	9490	20230601	-49.42	4005	20231031	19.85	5340	-10.11	20240111	4105	16.93	20240229	9490	-49.42	20230601	4005	19.85	20231031	1.02	N	148250	500	38 억	143021	N	N	381	N	N
36	20240325	140851	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4755	-165	5	-3.35	74951690	15656	30.37	4895	4895	4750	6390	3445	4920	4787.41	1.94	1037	5146	5032	4866	4752	4586	4950	4670	38	1470	500	3440	5	1	7391186	351	-9.61	0.90	12	0.21	-495.00	5260.00	9490	20230601	-49.89	4005	20231031	18.73	5340	-10.96	20240111	4105	15.83	20240229	9490	-49.89	20230601	4005	18.73	20231031	1.02	N	148250	500	38 억	143021	N	N	381	N	N
37	20240325	130852	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	-160	5	-3.25	63581685	13267	25.74	4895	4895	4750	6390	3445	4920	4792.47	1.94	991	5146	5032	4866	4752	4586	4950	4670	38	1470	500	3440	5	1	7391186	352	-9.62	0.90	12	0.18	-495.00	5260.00	9490	20230601	-49.84	4005	20231031	18.85	5340	-10.86	20240111	4105	15.96	20240229	9490	-49.84	20230601	4005	18.85	20231031	1.02	N	148250	500	38 억	143021	N	N	381	N	N
38	20240325	120856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4810	-110	5	-2.24	40216200	8365	16.23	4895	4895	4775	6390	3445	4920	4807.67	1.94	829	5146	5032	4866	4752	4586	4950	4670	38	1470	500	3440	5	1	7391186	356	-9.72	0.91	12	0.11	-495.00	5260.00	9490	20230601	-49.32	4005	20231031	20.10	5340	-9.93	20240111	4105	17.17	20240229	9490	-49.32	20230601	4005	20.10	20231031	1.02	N	148250	500	38 억	143021	N	N	381	N	N
39	20240325	110853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-40	5	-0.81	40032690	8327	16.15	4895	4895	4775	6390	3445	4920	4807.58	1.94	822	5146	5032	4866	4752	4586	4950	4670	38	1470	500	3440	5	1	7391186	361	-9.86	0.93	12	0.11	-495.00	5260.00	9490	20230601	-48.58	4005	20231031	21.85	5340	-8.61	20240111	4105	18.88	20240229	9490	-48.58	20230601	4005	21.85	20231031	1.02	N	148250	500	38 억	143021	N	N	381	N	N
40	20240325	100853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	-100	5	-2.03	25723565	5347	10.37	4895	4895	4775	6390	3445	4920	4810.84	1.94	198	5146	5032	4866	4752	4586	4950	4670	38	1470	500	3440	5	1	7391186	356	-9.74	0.92	12	0.07	-495.00	5260.00	9490	20230601	-49.21	4005	20231031	20.35	5340	-9.74	20240111	4105	17.42	20240229	9490	-49.21	20230601	4005	20.35	20231031	1.02	N	148250	500	38 억	143021	N	N	381	N	N
41	20240325	090857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	-120	5	-2.44	7342560	1516	2.94	4895	4895	4800	6390	3445	4920	4843.38	1.94	47	5146	5032	4866	4752	4586	4950	4670	38	1470	500	3440	5	1	7391186	355	-9.70	0.91	12	0.02	-495.00	5260.00	9490	20230601	-49.42	4005	20231031	19.85	5340	-10.11	20240111	4105	16.93	20240229	9490	-49.42	20230601	4005	19.85	20231031	1.02	N	148250	500	38 억	143021	N	N	381	N	N
42	20240322	160854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4920	-5	5	-0.10	246992440	51530	120.41	4925	4980	4700	6400	3450	4925	4793.18	1.89	3299	5135	5030	4935	4830	4735	4982	4782	38	1475	500	3440	5	1	7391186	364	-307.50	0.82	12	0.70	-16.00	5999.00	9490	20230601	-48.16	4005	20231031	22.85	5340	-7.87	20240111	4105	19.85	20240229	9490	-48.16	20230601	4005	22.85	20231031	1.03	N	148250	500	38 억	139720	N	N	381	N	N
43	20240322	150856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4915	-10	5	-0.20	241688945	50451	117.89	4925	4980	4700	6400	3450	4925	4790.57	1.89	3542	5135	5030	4935	4830	4735	4982	4782	38	1475	500	3440	5	1	7391186	363	-307.19	0.82	12	0.68	-16.00	5999.00	9490	20230601	-48.21	4005	20231031	22.72	5340	-7.96	20240111	4105	19.73	20240229	9490	-48.21	20230601	4005	22.72	20231031	1.03	N	148250	500	38 억	139720	N	N	763	N	N
44	20240322	140845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	-105	5	-2.13	193478105	40606	94.88	4925	4980	4700	6400	3450	4925	4764.77	1.89	3956	5135	5030	4935	4830	4735	4982	4782	38	1475	500	3440	5	1	7391186	356	-301.25	0.80	12	0.55	-16.00	5999.00	9490	20230601	-49.21	4005	20231031	20.35	5340	-9.74	20240111	4105	17.42	20240229	9490	-49.21	20230601	4005	20.35	20231031	1.03	N	148250	500	38 억	139720	N	N	763	N	N
45	20240322	130850	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4775	-150	5	-3.05	102180645	21396	50.00	4925	4980	4720	6400	3450	4925	4775.69	1.89	3601	5135	5030	4935	4830	4735	4982	4782	38	1475	500	3440	5	1	7391186	353	-298.44	0.80	12	0.29	-16.00	5999.00	9490	20230601	-49.68	4005	20231031	19.23	5340	-10.58	20240111	4105	16.32	20240229	9490	-49.68	20230601	4005	19.23	20231031	1.03	N	148250	500	38 억	139720	N	N	763	N	N
46	20240322	120846	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	-165	5	-3.35	96320745	20173	47.14	4925	4980	4720	6400	3450	4925	4774.74	1.89	3554	5135	5030	4935	4830	4735	4982	4782	38	1475	500	3440	5	1	7391186	352	-297.50	0.79	12	0.27	-16.00	5999.00	9490	20230601	-49.84	4005	20231031	18.85	5340	-10.86	20240111	4105	15.96	20240229	9490	-49.84	20230601	4005	18.85	20231031	1.03	N	148250	500	38 억	139720	N	N	763	N	N
47	20240322	110854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4810	-115	5	-2.34	90266210	18901	44.17	4925	4980	4720	6400	3450	4925	4775.74	1.89	2717	5135	5030	4935	4830	4735	4982	4782	38	1475	500	3440	5	1	7391186	356	-300.62	0.80	12	0.26	-16.00	5999.00	9490	20230601	-49.32	4005	20231031	20.10	5340	-9.93	20240111	4105	17.17	20240229	9490	-49.32	20230601	4005	20.10	20231031	1.03	N	148250	500	38 억	139720	N	N	763	N	N
48	20240322	100846	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4780	-145	5	-2.94	56498355	11793	27.56	4925	4980	4725	6400	3450	4925	4790.84	1.89	2878	5135	5030	4935	4830	4735	4982	4782	38	1475	500	3440	5	1	7391186	353	-298.75	0.80	12	0.16	-16.00	5999.00	9490	20230601	-49.63	4005	20231031	19.35	5340	-10.49	20240111	4105	16.44	20240229	9490	-49.63	20230601	4005	19.35	20231031	1.03	N	148250	500	38 억	139720	N	N	763	N	N
49	20240322	090845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4920	-5	5	-0.10	1808950	367	0.86	4925	4980	4920	6400	3450	4925	4929.02	1.89	-17	5135	5030	4935	4830	4735	4982	4782	38	1475	500	3440	5	1	7391186	364	-307.50	0.82	12	0.00	-16.00	5999.00	9490	20230601	-48.16	4005	20231031	22.85	5340	-7.87	20240111	4105	19.85	20240229	9490	-48.16	20230601	4005	22.85	20231031	1.03	N	148250	500	38 억	139720	N	N	763	N	N
50	20240321	160851	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	-25	5	-0.51	211454025	42796	77.08	4950	5040	4840	6430	3465	4950	4941.10	1.90	-407	5046	4997	4901	4852	4756	5022	4877	38	1480	500	3460	5	1	7391186	364	-307.81	0.82	12	0.58	-16.00	5999.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	1.03	N	148250	500	38 억	140127	N	N	763	N	N
51	20240321	150847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4970	20	2	0.40	203338245	41152	74.12	4950	5040	4840	6430	3465	4950	4941.15	1.90	-262	5046	4997	4901	4852	4756	5022	4877	38	1480	500	3460	5	1	7391186	367	-310.62	0.83	12	0.56	-16.00	5999.00	9490	20230601	-47.63	4005	20231031	24.09	5340	-6.93	20240111	4105	21.07	20240229	9490	-47.63	20230601	4005	24.09	20231031	1.03	N	148250	500	38 억	140127	N	N	57	N	N
52	20240321	140847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4960	10	2	0.20	144990570	29342	52.85	4950	5040	4840	6430	3465	4950	4941.40	1.90	498	5046	4997	4901	4852	4756	5022	4877	38	1480	500	3460	5	1	7391186	367	-310.00	0.83	12	0.40	-16.00	5999.00	9490	20230601	-47.73	4005	20231031	23.85	5340	-7.12	20240111	4105	20.83	20240229	9490	-47.73	20230601	4005	23.85	20231031	1.03	N	148250	500	38 억	140127	N	N	57	N	N
53	20240321	130835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	0	3	0.00	126516535	25601	46.11	4950	5040	4840	6430	3465	4950	4941.86	1.90	562	5046	4997	4901	4852	4756	5022	4877	38	1480	500	3460	5	1	7391186	366	-309.38	0.83	12	0.35	-16.00	5999.00	9490	20230601	-47.84	4005	20231031	23.60	5340	-7.30	20240111	4105	20.58	20240229	9490	-47.84	20230601	4005	23.60	20231031	1.03	N	148250	500	38 억	140127	N	N	57	N	N
54	20240321	120849	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	-75	5	-1.52	100949240	20335	36.63	4950	5040	4875	6430	3465	4950	4964.31	1.90	755	5046	4997	4901	4852	4756	5022	4877	38	1480	500	3460	5	1	7391186	360	-304.69	0.81	12	0.28	-16.00	5999.00	9490	20230601	-48.63	4005	20231031	21.72	5340	-8.71	20240111	4105	18.76	20240229	9490	-48.63	20230601	4005	21.72	20231031	1.03	N	148250	500	38 억	140127	N	N	57	N	N
55	20240321	110845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4910	-40	5	-0.81	88386110	17771	32.01	4950	5040	4910	6430	3465	4950	4973.61	1.90	891	5046	4997	4901	4852	4756	5022	4877	38	1480	500	3460	5	1	7391186	363	-306.88	0.82	12	0.24	-16.00	5999.00	9490	20230601	-48.26	4005	20231031	22.60	5340	-8.05	20240111	4105	19.61	20240229	9490	-48.26	20230601	4005	22.60	20231031	1.03	N	148250	500	38 억	140127	N	N	57	N	N
56	20240321	100850	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4935	-15	5	-0.30	77521640	15564	28.03	4950	5040	4920	6430	3465	4950	4980.83	1.90	876	5046	4997	4901	4852	4756	5022	4877	38	1480	500	3460	5	1	7391186	365	-308.44	0.82	12	0.21	-16.00	5999.00	9490	20230601	-48.00	4005	20231031	23.22	5340	-7.58	20240111	4105	20.22	20240229	9490	-48.00	20230601	4005	23.22	20231031	1.03	N	148250	500	38 억	140127	N	N	57	N	N
57	20240321	090853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5010	60	2	1.21	24347610	4888	8.80	4950	5010	4930	6430	3465	4950	4981.10	1.90	565	5046	4997	4901	4852	4756	5022	4877	38	1480	500	3460	10	1	7391186	370	-313.12	0.84	12	0.07	-16.00	5999.00	9490	20230601	-47.21	4005	20231031	25.09	5340	-6.18	20240111	4105	22.05	20240229	9490	-47.21	20230601	4005	25.09	20231031	1.03	N	148250	500	38 억	140127	N	N	57	N	N
58	20240320	160840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	115	2	2.38	272644520	55501	33.97	4805	4950	4805	6280	3385	4835	4911.45	1.87	2123	5098	4966	4708	4576	4318	5032	4642	38	1445	500	3380	5	1	7391186	366	-309.38	0.83	12	0.75	-16.00	5999.00	9490	20230601	-47.84	4005	20231031	23.60	5340	-7.30	20240111	4105	20.58	20240229	9490	-47.84	20230601	4005	23.60	20231031	1.03	N	148250	500	38 억	138004	N	N	57	N	N
59	20240320	150842	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	90	2	1.86	202770905	41373	25.33	4805	4950	4805	6280	3385	4835	4901.12	1.87	1940	5098	4966	4708	4576	4318	5032	4642	38	1445	500	3380	5	1	7391186	364	-307.81	0.82	12	0.56	-16.00	5999.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	1.03	N	148250	500	38 억	138004	N	N	28	N	N
60	20240320	140845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4920	85	2	1.76	171213835	34977	21.41	4805	4950	4805	6280	3385	4835	4895.13	1.87	1825	5098	4966	4708	4576	4318	5032	4642	38	1445	500	3380	5	1	7391186	364	-307.50	0.82	12	0.47	-16.00	5999.00	9490	20230601	-48.16	4005	20231031	22.85	5340	-7.87	20240111	4105	19.85	20240229	9490	-48.16	20230601	4005	22.85	20231031	1.03	N	148250	500	38 억	138004	N	N	28	N	N
61	20240320	130845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4925	90	2	1.86	148473130	30344	18.57	4805	4950	4805	6280	3385	4835	4893.09	1.87	1860	5098	4966	4708	4576	4318	5032	4642	38	1445	500	3380	5	1	7391186	364	-307.81	0.82	12	0.41	-16.00	5999.00	9490	20230601	-48.10	4005	20231031	22.97	5340	-7.77	20240111	4105	19.98	20240229	9490	-48.10	20230601	4005	22.97	20231031	1.03	N	148250	500	38 억	138004	N	N	28	N	N
62	20240320	120840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4905	70	2	1.45	136240605	27854	17.05	4805	4950	4805	6280	3385	4835	4891.34	1.87	1849	5098	4966	4708	4576	4318	5032	4642	38	1445	500	3380	5	1	7391186	363	-306.56	0.82	12	0.38	-16.00	5999.00	9490	20230601	-48.31	4005	20231031	22.47	5340	-8.15	20240111	4105	19.49	20240229	9490	-48.31	20230601	4005	22.47	20231031	1.03	N	148250	500	38 억	138004	N	N	28	N	N
63	20240320	110841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4900	65	2	1.34	127773535	26133	16.00	4805	4950	4805	6280	3385	4835	4889.46	1.87	1981	5098	4966	4708	4576	4318	5032	4642	38	1445	500	3380	5	1	7391186	362	-306.25	0.82	12	0.35	-16.00	5999.00	9490	20230601	-48.37	4005	20231031	22.35	5340	-8.24	20240111	4105	19.37	20240229	9490	-48.37	20230601	4005	22.35	20231031	1.03	N	148250	500	38 억	138004	N	N	28	N	N
64	20240320	100835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	40	2	0.83	44300025	9163	5.61	4805	4880	4805	6280	3385	4835	4834.66	1.87	1080	5098	4966	4708	4576	4318	5032	4642	38	1445	500	3380	5	1	7391186	360	-304.69	0.81	12	0.12	-16.00	5999.00	9490	20230601	-48.63	4005	20231031	21.72	5340	-8.71	20240111	4105	18.76	20240229	9490	-48.63	20230601	4005	21.72	20231031	1.03	N	148250	500	38 억	138004	N	N	28	N	N
65	20240320	090839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4850	15	2	0.31	6421245	1328	0.81	4805	4860	4805	6280	3385	4835	4835.29	1.87	184	5098	4966	4708	4576	4318	5032	4642	38	1445	500	3380	5	1	7391186	358	-303.12	0.81	12	0.02	-16.00	5999.00	9490	20230601	-48.89	4005	20231031	21.10	5340	-9.18	20240111	4105	18.15	20240229	9490	-48.89	20230601	4005	21.10	20231031	1.03	N	148250	500	38 억	138004	N	N	28	N	N
66	20240319	160830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	75	2	1.58	751039295	163251	738.96	4700	4840	4450	6180	3335	4760	4600.21	1.90	-2500	4893	4826	4723	4656	4553	4860	4690	38	1420	500	3330	5	1	7391186	357	-302.19	0.81	12	2.21	-16.00	5999.00	9490	20230601	-49.05	4005	20231031	20.72	5340	-9.46	20240111	4105	17.78	20240229	9490	-49.05	20230601	4005	20.72	20231031	1.05	N	148250	500	38 억	140504	N	N	28	N	N
67	20240319	150841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4815	55	2	1.16	742129115	161407	730.61	4700	4840	4450	6180	3335	4760	4597.87	1.90	-2376	4893	4826	4723	4656	4553	4860	4690	38	1420	500	3330	5	1	7391186	356	-300.94	0.80	12	2.18	-16.00	5999.00	9490	20230601	-49.26	4005	20231031	20.22	5340	-9.83	20240111	4105	17.30	20240229	9490	-49.26	20230601	4005	20.22	20231031	1.05	N	148250	500	38 억	140504	N	N	158	N	N
68	20240319	140840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	0	3	0.00	621169980	136248	616.73	4700	4800	4450	6180	3335	4760	4559.11	1.90	-2535	4893	4826	4723	4656	4553	4860	4690	38	1420	500	3330	5	1	7391186	352	-297.50	0.79	12	1.84	-16.00	5999.00	9490	20230601	-49.84	4005	20231031	18.85	5340	-10.86	20240111	4105	15.96	20240229	9490	-49.84	20230601	4005	18.85	20231031	1.05	N	148250	500	38 억	140504	N	N	158	N	N
69	20240319	130809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	-70	5	-1.47	532382900	117303	530.98	4700	4800	4450	6180	3335	4760	4538.53	1.90	-1261	4893	4826	4723	4656	4553	4860	4690	38	1420	500	3330	5	1	7391186	347	-293.12	0.78	12	1.59	-16.00	5999.00	9490	20230601	-50.58	4005	20231031	17.10	5340	-12.17	20240111	4105	14.25	20240229	9490	-50.58	20230601	4005	17.10	20231031	1.05	N	148250	500	38 억	140504	N	N	158	N	N
70	20240319	120834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	-220	5	-4.62	315163235	69523	314.70	4700	4750	4470	6180	3335	4760	4533.22	1.90	3039	4893	4826	4723	4656	4553	4860	4690	38	1420	500	3330	5	1	7391186	336	-283.75	0.76	12	0.94	-16.00	5999.00	9490	20230601	-52.16	4005	20231031	13.36	5340	-14.98	20240111	4105	10.60	20240229	9490	-52.16	20230601	4005	13.36	20231031	1.05	N	148250	500	38 억	140504	N	N	158	N	N
71	20240319	110835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4565	-195	5	-4.10	79896910	17347	78.52	4700	4750	4530	6180	3335	4760	4605.81	1.90	2420	4893	4826	4723	4656	4553	4860	4690	38	1420	500	3330	5	1	7391186	337	-285.31	0.76	12	0.23	-16.00	5999.00	9490	20230601	-51.90	4005	20231031	13.98	5340	-14.51	20240111	4105	11.21	20240229	9490	-51.90	20230601	4005	13.98	20231031	1.05	N	148250	500	38 억	140504	N	N	158	N	N
72	20240319	100838	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4640	-120	5	-2.52	24131300	5166	23.38	4700	4750	4630	6180	3335	4760	4671.18	1.90	767	4893	4826	4723	4656	4553	4860	4690	38	1420	500	3330	5	1	7391186	343	-290.00	0.77	12	0.07	-16.00	5999.00	9490	20230601	-51.11	4005	20231031	15.86	5340	-13.11	20240111	4105	13.03	20240229	9490	-51.11	20230601	4005	15.86	20231031	1.05	N	148250	500	38 억	140504	N	N	158	N	N
73	20240319	090838	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4735	-25	5	-0.53	6297140	1339	6.06	4700	4750	4700	6180	3335	4760	4702.87	1.90	73	4893	4826	4723	4656	4553	4860	4690	38	1420	500	3330	5	1	7391186	350	-295.94	0.79	12	0.02	-16.00	5999.00	9490	20230601	-50.11	4005	20231031	18.23	5340	-11.33	20240111	4105	15.35	20240229	9490	-50.11	20230601	4005	18.23	20231031	1.05	N	148250	500	38 억	140504	N	N	158	N	N
74	20240318	160833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	-30	5	-0.63	103537525	22091	43.31	4725	4790	4620	6220	3355	4790	4686.86	1.92	-1617	5050	4920	4670	4540	4290	4985	4605	38	1430	500	3350	5	1	7391186	352	-297.50	0.79	12	0.30	-16.00	5999.00	9490	20230601	-49.84	4005	20231031	18.85	5340	-10.86	20240111	4105	15.96	20240229	9490	-49.84	20230601	4005	18.85	20231031	1.05	N	148250	500	38 억	142103	N	N	158	N	N
75	20240318	150833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-90	5	-1.88	87058065	18618	36.51	4725	4790	4620	6220	3355	4790	4676.02	1.92	-1224	5050	4920	4670	4540	4290	4985	4605	38	1430	500	3350	5	1	7391186	347	-293.75	0.78	12	0.25	-16.00	5999.00	9490	20230601	-50.47	4005	20231031	17.35	5340	-11.99	20240111	4105	14.49	20240229	9490	-50.47	20230601	4005	17.35	20231031	1.05	N	148250	500	38 억	142103	N	N	164	N	N
76	20240318	140833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4665	-125	5	-2.61	62615955	13423	26.32	4725	4790	4620	6220	3355	4790	4664.83	1.92	-1066	5050	4920	4670	4540	4290	4985	4605	38	1430	500	3350	5	1	7391186	345	-291.56	0.78	12	0.18	-16.00	5999.00	9490	20230601	-50.84	4005	20231031	16.48	5340	-12.64	20240111	4105	13.64	20240229	9490	-50.84	20230601	4005	16.48	20231031	1.05	N	148250	500	38 억	142103	N	N	164	N	N
77	20240318	130833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-140	5	-2.92	48407035	10370	20.33	4725	4790	4620	6220	3355	4790	4667.99	1.92	-304	5050	4920	4670	4540	4290	4985	4605	38	1430	500	3350	5	1	7391186	344	-290.62	0.78	12	0.14	-16.00	5999.00	9490	20230601	-51.00	4005	20231031	16.10	5340	-12.92	20240111	4105	13.28	20240229	9490	-51.00	20230601	4005	16.10	20231031	1.05	N	148250	500	38 억	142103	N	N	164	N	N
78	20240318	120826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4680	-110	5	-2.30	25451035	5424	10.64	4725	4790	4640	6220	3355	4790	4692.30	1.92	-364	5050	4920	4670	4540	4290	4985	4605	38	1430	500	3350	5	1	7391186	346	-292.50	0.78	12	0.07	-16.00	5999.00	9490	20230601	-50.68	4005	20231031	16.85	5340	-12.36	20240111	4105	14.01	20240229	9490	-50.68	20230601	4005	16.85	20231031	1.05	N	148250	500	38 억	142103	N	N	164	N	N
79	20240318	110834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-140	5	-2.92	22025350	4691	9.20	4725	4790	4640	6220	3355	4790	4695.24	1.92	-287	5050	4920	4670	4540	4290	4985	4605	38	1430	500	3350	5	1	7391186	344	-290.62	0.78	12	0.06	-16.00	5999.00	9490	20230601	-51.00	4005	20231031	16.10	5340	-12.92	20240111	4105	13.28	20240229	9490	-51.00	20230601	4005	16.10	20231031	1.05	N	148250	500	38 억	142103	N	N	164	N	N
80	20240318	100832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-140	5	-2.92	18321975	3894	7.64	4725	4790	4645	6220	3355	4790	4705.18	1.92	-235	5050	4920	4670	4540	4290	4985	4605	38	1430	500	3350	5	1	7391186	344	-290.62	0.78	12	0.05	-16.00	5999.00	9490	20230601	-51.00	4005	20231031	16.10	5340	-12.92	20240111	4105	13.28	20240229	9490	-51.00	20230601	4005	16.10	20231031	1.05	N	148250	500	38 억	142103	N	N	164	N	N
81	20240318	090831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4785	-5	5	-0.10	5491160	1158	2.27	4725	4790	4715	6220	3355	4790	4741.93	1.92	-225	5050	4920	4670	4540	4290	4985	4605	38	1430	500	3350	5	1	7391186	354	-299.06	0.80	12	0.02	-16.00	5999.00	9490	20230601	-49.58	4005	20231031	19.48	5340	-10.39	20240111	4105	16.57	20240229	9490	-49.58	20230601	4005	19.48	20231031	1.05	N	148250	500	38 억	142103	N	N	164	N	N
82	20240315	160824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	190	2	4.13	229641300	50956	468.60	4550	4800	4420	5980	3220	4600	4506.63	1.94	-1205	4726	4662	4581	4517	4436	4622	4477	38	1380	500	3220	5	1	7391186	354	-299.38	0.80	12	0.69	-16.00	5999.00	9490	20230601	-49.53	4005	20231031	19.60	5340	-10.30	20240111	4105	16.69	20240229	9490	-49.53	20230601	4005	19.60	20231031	1.05	N	148250	500	38 억	143296	N	N	164	N	N
83	20240315	150753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4580	-20	5	-0.43	181167710	40595	373.32	4550	4580	4420	5980	3220	4600	4462.81	1.94	-706	4726	4662	4581	4517	4436	4622	4477	38	1380	500	3220	5	1	7391186	339	-286.25	0.76	12	0.55	-16.00	5999.00	9490	20230601	-51.74	4005	20231031	14.36	5340	-14.23	20240111	4105	11.57	20240229	9490	-51.74	20230601	4005	14.36	20231031	1.05	N	148250	500	38 억	143296	N	N	86	N	N
84	20240315	140741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4440	-160	5	-3.48	139812315	31315	287.98	4550	4580	4430	5980	3220	4600	4464.71	1.94	1340	4726	4662	4581	4517	4436	4622	4477	38	1380	500	3220	5	1	7391186	328	-277.50	0.74	12	0.42	-16.00	5999.00	9490	20230601	-53.21	4005	20231031	10.86	5340	-16.85	20240111	4105	8.16	20240229	9490	-53.21	20230601	4005	10.86	20231031	1.05	N	148250	500	38 억	143296	N	N	86	N	N
85	20240315	130825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4460	-140	5	-3.04	135025940	30239	278.09	4550	4580	4430	5980	3220	4600	4465.29	1.94	1712	4726	4662	4581	4517	4436	4622	4477	38	1380	500	3220	5	1	7391186	330	-278.75	0.74	12	0.41	-16.00	5999.00	9490	20230601	-53.00	4005	20231031	11.36	5340	-16.48	20240111	4105	8.65	20240229	9490	-53.00	20230601	4005	11.36	20231031	1.05	N	148250	500	38 억	143296	N	N	86	N	N
86	20240315	120824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4485	-115	5	-2.50	133246490	29842	274.43	4550	4580	4430	5980	3220	4600	4465.07	1.94	1753	4726	4662	4581	4517	4436	4622	4477	38	1380	500	3220	5	1	7391186	331	-280.31	0.75	12	0.40	-16.00	5999.00	9490	20230601	-52.74	4005	20231031	11.99	5340	-16.01	20240111	4105	9.26	20240229	9490	-52.74	20230601	4005	11.99	20231031	1.05	N	148250	500	38 억	143296	N	N	86	N	N
87	20240315	110821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4485	-115	5	-2.50	74785810	16704	153.61	4550	4580	4430	5980	3220	4600	4477.12	1.94	1859	4726	4662	4581	4517	4436	4622	4477	38	1380	500	3220	5	1	7391186	331	-280.31	0.75	12	0.23	-16.00	5999.00	9490	20230601	-52.74	4005	20231031	11.99	5340	-16.01	20240111	4105	9.26	20240229	9490	-52.74	20230601	4005	11.99	20231031	1.05	N	148250	500	38 억	143296	N	N	86	N	N
88	20240315	100823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4555	-45	5	-0.98	51726560	11536	106.09	4550	4580	4450	5980	3220	4600	4483.93	1.94	479	4726	4662	4581	4517	4436	4622	4477	38	1380	500	3220	5	1	7391186	337	-284.69	0.76	12	0.16	-16.00	5999.00	9490	20230601	-52.00	4005	20231031	13.73	5340	-14.70	20240111	4105	10.96	20240229	9490	-52.00	20230601	4005	13.73	20231031	1.05	N	148250	500	38 억	143296	N	N	86	N	N
89	20240315	090829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4555	-45	5	-0.98	3536325	785	7.22	4550	4555	4500	5980	3220	4600	4504.87	1.94	-10	4726	4662	4581	4517	4436	4622	4477	38	1380	500	3220	5	1	7391186	337	-284.69	0.76	12	0.01	-16.00	5999.00	9490	20230601	-52.00	4005	20231031	13.73	5340	-14.70	20240111	4105	10.96	20240229	9490	-52.00	20230601	4005	13.73	20231031	1.05	N	148250	500	38 억	143296	N	N	86	N	N
90	20240314	160816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-45	5	-0.97	49524710	10874	87.29	4640	4645	4500	6030	3255	4645	4554.42	1.95	-1160	4795	4720	4600	4525	4405	4757	4562	38	1385	500	3250	5	1	7391186	340	-287.50	0.77	12	0.15	-16.00	5999.00	9490	20230601	-51.53	4005	20231031	14.86	5340	-13.86	20240111	4105	12.06	20240229	9490	-51.53	20230601	4005	14.86	20231031	1.05	N	148250	500	38 억	144456	N	N	86	N	N
91	20240314	150818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	-50	5	-1.08	44658940	9816	78.80	4640	4645	4500	6030	3255	4645	4549.61	1.95	-1012	4795	4720	4600	4525	4405	4757	4562	38	1385	500	3250	5	1	7391186	340	-287.19	0.77	12	0.13	-16.00	5999.00	9490	20230601	-51.58	4005	20231031	14.73	5340	-13.95	20240111	4105	11.94	20240229	9490	-51.58	20230601	4005	14.73	20231031	1.05	N	148250	500	38 억	144456	N	N	511	N	N
92	20240314	140819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	-55	5	-1.18	42222565	9286	74.54	4640	4645	4500	6030	3255	4645	4546.91	1.95	-617	4795	4720	4600	4525	4405	4757	4562	38	1385	500	3250	5	1	7391186	339	-286.88	0.77	12	0.13	-16.00	5999.00	9490	20230601	-51.63	4005	20231031	14.61	5340	-14.04	20240111	4105	11.81	20240229	9490	-51.63	20230601	4005	14.61	20231031	1.05	N	148250	500	38 억	144456	N	N	511	N	N
93	20240314	130815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4560	-85	5	-1.83	36892310	8118	65.17	4640	4645	4500	6030	3255	4645	4544.51	1.95	-318	4795	4720	4600	4525	4405	4757	4562	38	1385	500	3250	5	1	7391186	337	-285.00	0.76	12	0.11	-16.00	5999.00	9490	20230601	-51.95	4005	20231031	13.86	5340	-14.61	20240111	4105	11.08	20240229	9490	-51.95	20230601	4005	13.86	20231031	1.05	N	148250	500	38 억	144456	N	N	511	N	N
94	20240314	120816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	-115	5	-2.48	25327025	5565	44.67	4640	4645	4500	6030	3255	4645	4551.13	1.95	-155	4795	4720	4600	4525	4405	4757	4562	38	1385	500	3250	5	1	7391186	335	-283.12	0.76	12	0.08	-16.00	5999.00	9490	20230601	-52.27	4005	20231031	13.11	5340	-15.17	20240111	4105	10.35	20240229	9490	-52.27	20230601	4005	13.11	20231031	1.05	N	148250	500	38 억	144456	N	N	511	N	N
95	20240314	110817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4550	-95	5	-2.05	23915940	5254	42.18	4640	4645	4500	6030	3255	4645	4551.95	1.95	-1	4795	4720	4600	4525	4405	4757	4562	38	1385	500	3250	5	1	7391186	336	-284.38	0.76	12	0.07	-16.00	5999.00	9490	20230601	-52.05	4005	20231031	13.61	5340	-14.79	20240111	4105	10.84	20240229	9490	-52.05	20230601	4005	13.61	20231031	1.05	N	148250	500	38 억	144456	N	N	511	N	N
96	20240314	100823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	-55	5	-1.18	9045825	1973	15.84	4640	4645	4550	6030	3255	4645	4584.81	1.95	-24	4795	4720	4600	4525	4405	4757	4562	38	1385	500	3250	5	1	7391186	339	-286.88	0.77	12	0.03	-16.00	5999.00	9490	20230601	-51.63	4005	20231031	14.61	5340	-14.04	20240111	4105	11.81	20240229	9490	-51.63	20230601	4005	14.61	20231031	1.05	N	148250	500	38 억	144456	N	N	511	N	N
97	20240314	090819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4640	-5	5	-0.11	964915	208	1.67	4640	4645	4635	6030	3255	4645	4639.01	1.95	-44	4795	4720	4600	4525	4405	4757	4562	38	1385	500	3250	5	1	7391186	343	-290.00	0.77	12	0.00	-16.00	5999.00	9490	20230601	-51.11	4005	20231031	15.86	5340	-13.11	20240111	4105	13.03	20240229	9490	-51.11	20230601	4005	15.86	20231031	1.05	N	148250	500	38 억	144456	N	N	511	N	N
98	20240313	160808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4645	50	2	1.09	56980775	12457	81.63	4640	4675	4480	5970	3220	4595	4574.20	1.96	-664	4685	4640	4550	4505	4415	4662	4527	38	1375	500	3210	5	1	7391186	343	-290.31	0.77	12	0.17	-16.00	5999.00	9490	20230601	-51.05	4005	20231031	15.98	5340	-13.01	20240111	4105	13.15	20240229	9490	-51.05	20230601	4005	15.98	20231031	1.12	N	148250	500	38 억	145120	N	N	511	N	N
99	20240313	150810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4640	45	2	0.98	54956620	12021	78.77	4640	4675	4480	5970	3220	4595	4571.72	1.96	-587	4685	4640	4550	4505	4415	4662	4527	38	1375	500	3210	5	1	7391186	343	-290.00	0.77	12	0.16	-16.00	5999.00	9490	20230601	-51.11	4005	20231031	15.86	5340	-13.11	20240111	4105	13.03	20240229	9490	-51.11	20230601	4005	15.86	20231031	1.12	N	148250	500	38 억	145120	N	N	66	N	N
100	20240313	140813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4570	-25	5	-0.54	23749895	5234	34.30	4640	4645	4480	5970	3220	4595	4537.62	1.96	-555	4685	4640	4550	4505	4415	4662	4527	38	1375	500	3210	5	1	7391186	338	-285.62	0.76	12	0.07	-16.00	5999.00	9490	20230601	-51.84	4005	20231031	14.11	5340	-14.42	20240111	4105	11.33	20240229	9490	-51.84	20230601	4005	14.11	20231031	1.12	N	148250	500	38 억	145120	N	N	66	N	N
101	20240313	130816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	-70	5	-1.52	19697290	4342	28.45	4640	4645	4480	5970	3220	4595	4536.46	1.96	-531	4685	4640	4550	4505	4415	4662	4527	38	1375	500	3210	5	1	7391186	334	-282.81	0.75	12	0.06	-16.00	5999.00	9490	20230601	-52.32	4005	20231031	12.98	5340	-15.26	20240111	4105	10.23	20240229	9490	-52.32	20230601	4005	12.98	20231031	1.12	N	148250	500	38 억	145120	N	N	66	N	N
102	20240313	120812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4515	-80	5	-1.74	12813315	2813	18.43	4640	4645	4510	5970	3220	4595	4555.04	1.96	-354	4685	4640	4550	4505	4415	4662	4527	38	1375	500	3210	5	1	7391186	334	-282.19	0.75	12	0.04	-16.00	5999.00	9490	20230601	-52.42	4005	20231031	12.73	5340	-15.45	20240111	4105	9.99	20240229	9490	-52.42	20230601	4005	12.73	20231031	1.12	N	148250	500	38 억	145120	N	N	66	N	N
103	20240313	110809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	-75	5	-1.63	11152775	2446	16.03	4640	4645	4510	5970	3220	4595	4559.60	1.96	-326	4685	4640	4550	4505	4415	4662	4527	38	1375	500	3210	5	1	7391186	334	-282.50	0.75	12	0.03	-16.00	5999.00	9490	20230601	-52.37	4005	20231031	12.86	5340	-15.36	20240111	4105	10.11	20240229	9490	-52.37	20230601	4005	12.86	20231031	1.12	N	148250	500	38 억	145120	N	N	66	N	N
104	20240313	100806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	-65	5	-1.41	8601800	1882	12.33	4640	4645	4510	5970	3220	4595	4570.56	1.96	-199	4685	4640	4550	4505	4415	4662	4527	38	1375	500	3210	5	1	7391186	335	-283.12	0.76	12	0.03	-16.00	5999.00	9490	20230601	-52.27	4005	20231031	13.11	5340	-15.17	20240111	4105	10.35	20240229	9490	-52.27	20230601	4005	13.11	20231031	1.12	N	148250	500	38 억	145120	N	N	66	N	N
105	20240313	090813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4570	-25	5	-0.54	3876165	851	5.58	4640	4645	4510	5970	3220	4595	4554.84	1.96	311	4685	4640	4550	4505	4415	4662	4527	38	1375	500	3210	5	1	7391186	338	-285.62	0.76	12	0.01	-16.00	5999.00	9490	20230601	-51.84	4005	20231031	14.11	5340	-14.42	20240111	4105	11.33	20240229	9490	-51.84	20230601	4005	14.11	20231031	1.12	N	148250	500	38 억	145120	N	N	66	N	N
106	20240312	160759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	0	3	0.00	68681240	15160	103.52	4525	4595	4460	5970	3220	4595	4530.42	1.98	-1005	4768	4681	4588	4501	4408	4635	4455	38	1375	500	3210	5	1	7391186	340	-287.19	0.77	12	0.21	-16.00	5999.00	9490	20230601	-51.58	4005	20231031	14.73	5340	-13.95	20240111	4105	11.94	20240229	9490	-51.58	20230601	4005	14.73	20231031	1.20	N	148250	500	38 억	146125	N	N	66	N	N
107	20240312	150759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	-20	5	-0.44	64766405	14299	97.64	4525	4595	4460	5970	3220	4595	4529.44	1.98	-1026	4768	4681	4588	4501	4408	4635	4455	38	1375	500	3210	5	1	7391186	338	-285.94	0.76	12	0.19	-16.00	5999.00	9490	20230601	-51.79	4005	20231031	14.23	5340	-14.33	20240111	4105	11.45	20240229	9490	-51.79	20230601	4005	14.23	20231031	1.20	N	148250	500	38 억	146125	N	N	58	N	N
108	20240312	140753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	-55	5	-1.20	52185365	11545	78.83	4525	4595	4460	5970	3220	4595	4520.17	1.98	-294	4768	4681	4588	4501	4408	4635	4455	38	1375	500	3210	5	1	7391186	336	-283.75	0.76	12	0.16	-16.00	5999.00	9490	20230601	-52.16	4005	20231031	13.36	5340	-14.98	20240111	4105	10.60	20240229	9490	-52.16	20230601	4005	13.36	20231031	1.20	N	148250	500	38 억	146125	N	N	58	N	N
109	20240312	130722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4550	-45	5	-0.98	48434290	10719	73.19	4525	4595	4460	5970	3220	4595	4518.55	1.98	170	4768	4681	4588	4501	4408	4635	4455	38	1375	500	3210	5	1	7391186	336	-284.38	0.76	12	0.15	-16.00	5999.00	9490	20230601	-52.05	4005	20231031	13.61	5340	-14.79	20240111	4105	10.84	20240229	9490	-52.05	20230601	4005	13.61	20231031	1.20	N	148250	500	38 억	146125	N	N	58	N	N
110	20240312	120801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4560	-35	5	-0.76	43930435	9729	66.43	4525	4595	4460	5970	3220	4595	4515.41	1.98	341	4768	4681	4588	4501	4408	4635	4455	38	1375	500	3210	5	1	7391186	337	-285.00	0.76	12	0.13	-16.00	5999.00	9490	20230601	-51.95	4005	20231031	13.86	5340	-14.61	20240111	4105	11.08	20240229	9490	-51.95	20230601	4005	13.86	20231031	1.20	N	148250	500	38 억	146125	N	N	58	N	N
111	20240312	110801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4560	-35	5	-0.76	39367640	8730	59.61	4525	4595	4460	5970	3220	4595	4509.47	1.98	486	4768	4681	4588	4501	4408	4635	4455	38	1375	500	3210	5	1	7391186	337	-285.00	0.76	12	0.12	-16.00	5999.00	9490	20230601	-51.95	4005	20231031	13.86	5340	-14.61	20240111	4105	11.08	20240229	9490	-51.95	20230601	4005	13.86	20231031	1.20	N	148250	500	38 억	146125	N	N	58	N	N
112	20240312	100801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	-65	5	-1.41	25465370	5676	38.76	4525	4595	4460	5970	3220	4595	4486.50	1.98	1397	4768	4681	4588	4501	4408	4635	4455	38	1375	500	3210	5	1	7391186	335	-283.12	0.76	12	0.08	-16.00	5999.00	9490	20230601	-52.27	4005	20231031	13.11	5340	-15.17	20240111	4105	10.35	20240229	9490	-52.27	20230601	4005	13.11	20231031	1.20	N	148250	500	38 억	146125	N	N	58	N	N
113	20240312	090759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4585	-10	5	-0.22	3863260	856	5.84	4525	4595	4480	5970	3220	4595	4513.15	1.98	-25	4768	4681	4588	4501	4408	4635	4455	38	1375	500	3210	5	1	7391186	339	-286.56	0.76	12	0.01	-16.00	5999.00	9490	20230601	-51.69	4005	20231031	14.48	5340	-14.14	20240111	4105	11.69	20240229	9490	-51.69	20230601	4005	14.48	20231031	1.20	N	148250	500	38 억	146125	N	N	58	N	N
114	20240311	160758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	-45	5	-0.97	66704485	14645	54.61	4615	4675	4495	6030	3250	4640	4554.76	1.99	-882	4863	4751	4568	4456	4273	4807	4512	38	1390	500	3240	5	1	7391186	340	-287.19	0.77	12	0.20	-16.00	5999.00	9490	20230601	-51.58	4005	20231031	14.73	5340	-13.95	20240111	4105	11.94	20240229	9490	-51.58	20230601	4005	14.73	20231031	1.27	N	148250	500	38 억	147007	N	N	58	N	N
115	20240311	150756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	-50	5	-1.08	63525490	13952	52.02	4615	4675	4495	6030	3250	4640	4553.15	1.99	-471	4863	4751	4568	4456	4273	4807	4512	38	1390	500	3240	5	1	7391186	339	-286.88	0.77	12	0.19	-16.00	5999.00	9490	20230601	-51.63	4005	20231031	14.61	5340	-14.04	20240111	4105	11.81	20240229	9490	-51.63	20230601	4005	14.61	20231031	1.27	N	148250	500	38 억	147007	N	N	204	N	N
116	20240311	140755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-40	5	-0.86	41524065	9117	33.99	4615	4675	4495	6030	3250	4640	4554.58	1.99	-370	4863	4751	4568	4456	4273	4807	4512	38	1390	500	3240	5	1	7391186	340	-287.50	0.77	12	0.12	-16.00	5999.00	9490	20230601	-51.53	4005	20231031	14.86	5340	-13.86	20240111	4105	12.06	20240229	9490	-51.53	20230601	4005	14.86	20231031	1.27	N	148250	500	38 억	147007	N	N	204	N	N
117	20240311	130756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4555	-85	5	-1.83	29386635	6432	23.98	4615	4675	4500	6030	3250	4640	4568.82	1.99	-329	4863	4751	4568	4456	4273	4807	4512	38	1390	500	3240	5	1	7391186	337	-284.69	0.76	12	0.09	-16.00	5999.00	9490	20230601	-52.00	4005	20231031	13.73	5340	-14.70	20240111	4105	10.96	20240229	9490	-52.00	20230601	4005	13.73	20231031	1.27	N	148250	500	38 억	147007	N	N	204	N	N
118	20240311	120757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4580	-60	5	-1.29	25184280	5502	20.52	4615	4675	4535	6030	3250	4640	4577.30	1.99	-308	4863	4751	4568	4456	4273	4807	4512	38	1390	500	3240	5	1	7391186	339	-286.25	0.76	12	0.07	-16.00	5999.00	9490	20230601	-51.74	4005	20231031	14.36	5340	-14.23	20240111	4105	11.57	20240229	9490	-51.74	20230601	4005	14.36	20231031	1.27	N	148250	500	38 억	147007	N	N	204	N	N
119	20240311	110753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4550	-90	5	-1.94	23849065	5209	19.42	4615	4675	4540	6030	3250	4640	4578.43	1.99	-212	4863	4751	4568	4456	4273	4807	4512	38	1390	500	3240	5	1	7391186	336	-284.38	0.76	12	0.07	-16.00	5999.00	9490	20230601	-52.05	4005	20231031	13.61	5340	-14.79	20240111	4105	10.84	20240229	9490	-52.05	20230601	4005	13.61	20231031	1.27	N	148250	500	38 억	147007	N	N	204	N	N
120	20240311	100745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4545	-95	5	-2.05	13296060	2905	10.83	4615	4675	4540	6030	3250	4640	4576.96	1.99	-5	4863	4751	4568	4456	4273	4807	4512	38	1390	500	3240	5	1	7391186	336	-284.06	0.76	12	0.04	-16.00	5999.00	9490	20230601	-52.11	4005	20231031	13.48	5340	-14.89	20240111	4105	10.72	20240229	9490	-52.11	20230601	4005	13.48	20231031	1.27	N	148250	500	38 억	147007	N	N	204	N	N
121	20240311	090749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4675	35	2	0.75	743725	160	0.60	4615	4675	4615	6030	3250	4640	4648.28	1.99	-60	4863	4751	4568	4456	4273	4807	4512	38	1390	500	3240	5	1	7391186	346	-292.19	0.78	12	0.00	-16.00	5999.00	9490	20230601	-50.74	4005	20231031	16.73	5340	-12.45	20240111	4105	13.89	20240229	9490	-50.74	20230601	4005	16.73	20231031	1.27	N	148250	500	38 억	147007	N	N	204	N	N
122	20240308	160753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4640	210	2	4.74	121607560	26819	131.63	4430	4680	4385	5750	3105	4430	4534.38	2.00	-551	4670	4550	4490	4370	4310	4520	4340	38	1320	500	3100	5	1	7391186	343	-290.00	0.77	12	0.36	-16.00	5999.00	9490	20230601	-51.11	4005	20231031	15.86	5340	-13.11	20240111	4105	13.03	20240229	9490	-51.11	20230601	4005	15.86	20231031	1.27	N	148250	500	38 억	147558	N	N	204	N	N
123	20240308	150755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4620	190	2	4.29	114269000	25232	123.84	4430	4680	4385	5750	3105	4430	4528.73	2.00	-593	4670	4550	4490	4370	4310	4520	4340	38	1320	500	3100	5	1	7391186	341	-288.75	0.77	12	0.34	-16.00	5999.00	9490	20230601	-51.32	4005	20231031	15.36	5340	-13.48	20240111	4105	12.55	20240229	9490	-51.32	20230601	4005	15.36	20231031	1.27	N	148250	500	38 억	147558	N	N	0	N	N
124	20240308	140748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	70	2	1.58	60798525	13586	66.68	4430	4610	4430	5750	3105	4430	4475.09	2.00	-785	4670	4550	4490	4370	4310	4520	4340	38	1320	500	3100	5	1	7391186	333	-281.25	0.75	12	0.18	-16.00	5999.00	9490	20230601	-52.58	4005	20231031	12.36	5340	-15.73	20240111	4105	9.62	20240229	9490	-52.58	20230601	4005	12.36	20231031	1.27	N	148250	500	38 억	147558	N	N	0	N	N
125	20240308	130745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4495	65	2	1.47	56382670	12604	61.86	4430	4610	4430	5750	3105	4430	4473.39	2.00	-114	4670	4550	4490	4370	4310	4520	4340	38	1320	500	3100	5	1	7391186	332	-280.94	0.75	12	0.17	-16.00	5999.00	9490	20230601	-52.63	4005	20231031	12.23	5340	-15.82	20240111	4105	9.50	20240229	9490	-52.63	20230601	4005	12.23	20231031	1.27	N	148250	500	38 억	147558	N	N	0	N	N
126	20240308	120746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4475	45	2	1.02	53816145	12028	59.04	4430	4610	4430	5750	3105	4430	4474.24	2.00	-71	4670	4550	4490	4370	4310	4520	4340	38	1320	500	3100	5	1	7391186	331	-279.69	0.75	12	0.16	-16.00	5999.00	9490	20230601	-52.85	4005	20231031	11.74	5340	-16.20	20240111	4105	9.01	20240229	9490	-52.85	20230601	4005	11.74	20231031	1.27	N	148250	500	38 억	147558	N	N	0	N	N
127	20240308	110747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4480	50	2	1.13	52697470	11779	57.81	4430	4610	4430	5750	3105	4430	4473.85	2.00	41	4670	4550	4490	4370	4310	4520	4340	38	1320	500	3100	5	1	7391186	331	-280.00	0.75	12	0.16	-16.00	5999.00	9490	20230601	-52.79	4005	20231031	11.86	5340	-16.10	20240111	4105	9.14	20240229	9490	-52.79	20230601	4005	11.86	20231031	1.27	N	148250	500	38 억	147558	N	N	0	N	N
128	20240308	100742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4485	55	2	1.24	34013995	7593	37.27	4430	4610	4430	5750	3105	4430	4479.65	2.00	-82	4670	4550	4490	4370	4310	4520	4340	38	1320	500	3100	5	1	7391186	331	-280.31	0.75	12	0.10	-16.00	5999.00	9490	20230601	-52.74	4005	20231031	11.99	5340	-16.01	20240111	4105	9.26	20240229	9490	-52.74	20230601	4005	11.99	20231031	1.27	N	148250	500	38 억	147558	N	N	0	N	N
129	20240308	090744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	165	2	3.72	18367675	4119	20.22	4430	4610	4430	5750	3105	4430	4459.26	2.00	-288	4670	4550	4490	4370	4310	4520	4340	38	1320	500	3100	5	1	7391186	340	-287.19	0.77	12	0.06	-16.00	5999.00	9490	20230601	-51.58	4005	20231031	14.73	5340	-13.95	20240111	4105	11.94	20240229	9490	-51.58	20230601	4005	14.73	20231031	1.27	N	148250	500	38 억	147558	N	N	0	N	N
130	20240307	160743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4430	-130	5	-2.85	92757605	20372	186.06	4535	4610	4430	5920	3195	4560	4553.19	2.00	-299	4693	4626	4543	4476	4393	4660	4510	38	1360	500	3190	5	1	7391186	327	-276.88	0.74	12	0.28	-16.00	5999.00	9490	20230601	-53.32	4005	20231031	10.61	5340	-17.04	20240111	4105	7.92	20240229	9490	-53.32	20230601	4005	10.61	20231031	1.28	N	148250	500	38 억	147857	N	N	19	N	N
131	20240307	150725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	-60	5	-1.32	85680055	18779	171.51	4535	4610	4455	5920	3195	4560	4562.55	2.00	866	4693	4626	4543	4476	4393	4660	4510	38	1360	500	3190	5	1	7391186	333	-281.25	0.75	12	0.25	-16.00	5999.00	9490	20230601	-52.58	4005	20231031	12.36	5340	-15.73	20240111	4105	9.62	20240229	9490	-52.58	20230601	4005	12.36	20231031	1.28	N	148250	500	38 억	147857	N	N	19	N	N
132	20240307	140733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4605	45	2	0.99	67025230	14646	133.77	4535	4610	4500	5920	3195	4560	4576.35	2.00	-927	4693	4626	4543	4476	4393	4660	4510	38	1360	500	3190	5	1	7391186	340	-287.81	0.77	12	0.20	-16.00	5999.00	9490	20230601	-51.48	4005	20231031	14.98	5340	-13.76	20240111	4105	12.18	20240229	9490	-51.48	20230601	4005	14.98	20231031	1.28	N	148250	500	38 억	147857	N	N	19	N	N
133	20240307	130735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4605	45	2	0.99	56305670	12314	112.47	4535	4610	4500	5920	3195	4560	4572.49	2.00	-825	4693	4626	4543	4476	4393	4660	4510	38	1360	500	3190	5	1	7391186	340	-287.81	0.77	12	0.17	-16.00	5999.00	9490	20230601	-51.48	4005	20231031	14.98	5340	-13.76	20240111	4105	12.18	20240229	9490	-51.48	20230601	4005	14.98	20231031	1.28	N	148250	500	38 억	147857	N	N	19	N	N
134	20240307	120738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	30	2	0.66	47869060	10479	95.71	4535	4610	4500	5920	3195	4560	4568.09	2.00	-1090	4693	4626	4543	4476	4393	4660	4510	38	1360	500	3190	5	1	7391186	339	-286.88	0.77	12	0.14	-16.00	5999.00	9490	20230601	-51.63	4005	20231031	14.61	5340	-14.04	20240111	4105	11.81	20240229	9490	-51.63	20230601	4005	14.61	20231031	1.28	N	148250	500	38 억	147857	N	N	19	N	N
135	20240307	110743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	40	2	0.88	40645630	8901	81.30	4535	4610	4500	5920	3195	4560	4566.41	2.00	-866	4693	4626	4543	4476	4393	4660	4510	38	1360	500	3190	5	1	7391186	340	-287.50	0.77	12	0.12	-16.00	5999.00	9490	20230601	-51.53	4005	20231031	14.86	5340	-13.86	20240111	4105	12.06	20240229	9490	-51.53	20230601	4005	14.86	20231031	1.28	N	148250	500	38 억	147857	N	N	19	N	N
136	20240307	100738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4585	25	2	0.55	23808175	5234	47.80	4535	4590	4500	5920	3195	4560	4548.75	2.00	-452	4693	4626	4543	4476	4393	4660	4510	38	1360	500	3190	5	1	7391186	339	-286.56	0.76	12	0.07	-16.00	5999.00	9490	20230601	-51.69	4005	20231031	14.48	5340	-14.14	20240111	4105	11.69	20240229	9490	-51.69	20230601	4005	14.48	20231031	1.28	N	148250	500	38 억	147857	N	N	19	N	N
137	20240307	090740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4535	-25	5	-0.55	3182160	702	6.41	4535	4535	4510	5920	3195	4560	4532.99	2.00	-10	4693	4626	4543	4476	4393	4660	4510	38	1360	500	3190	5	1	7391186	335	-283.44	0.76	12	0.01	-16.00	5999.00	9490	20230601	-52.21	4005	20231031	13.23	5340	-15.07	20240111	4105	10.48	20240229	9490	-52.21	20230601	4005	13.23	20231031	1.28	N	148250	500	38 억	147857	N	N	19	N	N
138	20240306	160734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4560	0	3	0.00	49789145	10948	69.26	4515	4610	4460	5920	3195	4560	4547.78	2.03	-1830	4666	4612	4541	4487	4416	4640	4515	38	1360	500	3190	5	1	7391186	337	-285.00	0.76	12	0.15	-16.00	5999.00	9490	20230601	-51.95	4005	20231031	13.86	5340	-14.61	20240111	4105	11.08	20240229	9490	-51.95	20230601	4005	13.86	20231031	1.28	N	148250	500	38 억	149680	N	N	19	N	N
139	20240306	150735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4570	10	2	0.22	47897205	10533	66.64	4515	4610	4460	5920	3195	4560	4547.35	2.03	-1519	4666	4612	4541	4487	4416	4640	4515	38	1360	500	3190	5	1	7391186	338	-285.62	0.76	12	0.14	-16.00	5999.00	9490	20230601	-51.84	4005	20231031	14.11	5340	-14.42	20240111	4105	11.33	20240229	9490	-51.84	20230601	4005	14.11	20231031	1.28	N	148250	500	38 억	149680	N	N	104	N	N
140	20240306	140738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	15	2	0.33	33134805	7301	46.19	4515	4610	4460	5920	3195	4560	4538.39	2.03	-914	4666	4612	4541	4487	4416	4640	4515	38	1360	500	3190	5	1	7391186	338	-285.94	0.76	12	0.10	-16.00	5999.00	9490	20230601	-51.79	4005	20231031	14.23	5340	-14.33	20240111	4105	11.45	20240229	9490	-51.79	20230601	4005	14.23	20231031	1.28	N	148250	500	38 억	149680	N	N	104	N	N
141	20240306	130740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	15	2	0.33	32521795	7167	45.34	4515	4610	4460	5920	3195	4560	4537.71	2.03	-821	4666	4612	4541	4487	4416	4640	4515	38	1360	500	3190	5	1	7391186	338	-285.94	0.76	12	0.10	-16.00	5999.00	9490	20230601	-51.79	4005	20231031	14.23	5340	-14.33	20240111	4105	11.45	20240229	9490	-51.79	20230601	4005	14.23	20231031	1.28	N	148250	500	38 억	149680	N	N	104	N	N
142	20240306	120738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4580	20	2	0.44	31043950	6844	43.30	4515	4610	4460	5920	3195	4560	4535.94	2.03	-616	4666	4612	4541	4487	4416	4640	4515	38	1360	500	3190	5	1	7391186	339	-286.25	0.76	12	0.09	-16.00	5999.00	9490	20230601	-51.74	4005	20231031	14.36	5340	-14.23	20240111	4105	11.57	20240229	9490	-51.74	20230601	4005	14.36	20231031	1.28	N	148250	500	38 억	149680	N	N	104	N	N
143	20240306	110736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4605	45	2	0.99	28096760	6199	39.22	4515	4610	4460	5920	3195	4560	4532.47	2.03	-352	4666	4612	4541	4487	4416	4640	4515	38	1360	500	3190	5	1	7391186	340	-287.81	0.77	12	0.08	-16.00	5999.00	9490	20230601	-51.48	4005	20231031	14.98	5340	-13.76	20240111	4105	12.18	20240229	9490	-51.48	20230601	4005	14.98	20231031	1.28	N	148250	500	38 억	149680	N	N	104	N	N
144	20240306	100721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	-60	5	-1.32	10131495	2254	14.26	4515	4545	4460	5920	3195	4560	4494.90	2.03	-341	4666	4612	4541	4487	4416	4640	4515	38	1360	500	3190	5	1	7391186	333	-281.25	0.75	12	0.03	-16.00	5999.00	9490	20230601	-52.58	4005	20231031	12.36	5340	-15.73	20240111	4105	9.62	20240229	9490	-52.58	20230601	4005	12.36	20231031	1.28	N	148250	500	38 억	149680	N	N	104	N	N
145	20240306	090734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	-35	5	-0.77	2798685	622	3.93	4515	4525	4460	5920	3195	4560	4499.49	2.03	-202	4666	4612	4541	4487	4416	4640	4515	38	1360	500	3190	5	1	7391186	334	-282.81	0.75	12	0.01	-16.00	5999.00	9490	20230601	-52.32	4005	20231031	12.98	5340	-15.26	20240111	4105	10.23	20240229	9490	-52.32	20230601	4005	12.98	20231031	1.28	N	148250	500	38 억	149680	N	N	104	N	N
146	20240305	160731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4560	10	2	0.22	71600270	15702	46.76	4525	4595	4470	5910	3185	4550	4559.95	2.06	-2228	4766	4657	4451	4342	4136	4712	4397	38	1360	500	3180	5	1	7391186	337	-285.00	0.76	12	0.21	-16.00	5999.00	9490	20230601	-51.95	4005	20231031	13.86	5340	-14.61	20240111	4105	11.08	20240229	9490	-51.95	20230601	4005	13.86	20231031	1.28	N	148250	500	38 억	151908	N	N	104	N	N
147	20240305	150730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4475	-75	5	-1.65	69393560	15216	45.31	4525	4595	4470	5910	3185	4550	4560.57	2.06	-2073	4766	4657	4451	4342	4136	4712	4397	38	1360	500	3180	5	1	7391186	331	-279.69	0.75	12	0.21	-16.00	5999.00	9490	20230601	-52.85	4005	20231031	11.74	5340	-16.20	20240111	4105	9.01	20240229	9490	-52.85	20230601	4005	11.74	20231031	1.28	N	148250	500	38 억	151908	N	N	175	N	N
148	20240305	140723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4565	15	2	0.33	53148020	11635	34.65	4525	4595	4505	5910	3185	4550	4567.94	2.06	-1181	4766	4657	4451	4342	4136	4712	4397	38	1360	500	3180	5	1	7391186	337	-285.31	0.76	12	0.16	-16.00	5999.00	9490	20230601	-51.90	4005	20231031	13.98	5340	-14.51	20240111	4105	11.21	20240229	9490	-51.90	20230601	4005	13.98	20231031	1.28	N	148250	500	38 억	151908	N	N	175	N	N
149	20240305	130720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	25	2	0.55	47913315	10489	31.23	4525	4595	4505	5910	3185	4550	4567.96	2.06	-1072	4766	4657	4451	4342	4136	4712	4397	38	1360	500	3180	5	1	7391186	338	-285.94	0.76	12	0.14	-16.00	5999.00	9490	20230601	-51.79	4005	20231031	14.23	5340	-14.33	20240111	4105	11.45	20240229	9490	-51.79	20230601	4005	14.23	20231031	1.28	N	148250	500	38 억	151908	N	N	175	N	N
150	20240305	120724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4555	5	2	0.11	39602280	8668	25.81	4525	4595	4505	5910	3185	4550	4568.79	2.06	-1018	4766	4657	4451	4342	4136	4712	4397	38	1360	500	3180	5	1	7391186	337	-284.69	0.76	12	0.12	-16.00	5999.00	9490	20230601	-52.00	4005	20231031	13.73	5340	-14.70	20240111	4105	10.96	20240229	9490	-52.00	20230601	4005	13.73	20231031	1.28	N	148250	500	38 억	151908	N	N	175	N	N
151	20240305	110726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4565	15	2	0.33	29106455	6365	18.95	4525	4595	4505	5910	3185	4550	4572.89	2.06	-594	4766	4657	4451	4342	4136	4712	4397	38	1360	500	3180	5	1	7391186	337	-285.31	0.76	12	0.09	-16.00	5999.00	9490	20230601	-51.90	4005	20231031	13.98	5340	-14.51	20240111	4105	11.21	20240229	9490	-51.90	20230601	4005	13.98	20231031	1.28	N	148250	500	38 억	151908	N	N	175	N	N
152	20240305	100722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	40	2	0.88	18638560	4084	12.16	4525	4590	4505	5910	3185	4550	4563.80	2.06	-304	4766	4657	4451	4342	4136	4712	4397	38	1360	500	3180	5	1	7391186	339	-286.88	0.77	12	0.06	-16.00	5999.00	9490	20230601	-51.63	4005	20231031	14.61	5340	-14.04	20240111	4105	11.81	20240229	9490	-51.63	20230601	4005	14.61	20231031	1.28	N	148250	500	38 억	151908	N	N	175	N	N
153	20240305	090722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4585	35	2	0.77	4517245	996	2.97	4525	4585	4505	5910	3185	4550	4535.39	2.06	-147	4766	4657	4451	4342	4136	4712	4397	38	1360	500	3180	5	1	7391186	339	-286.56	0.76	12	0.01	-16.00	5999.00	9490	20230601	-51.69	4005	20231031	14.48	5340	-14.14	20240111	4105	11.69	20240229	9490	-51.69	20230601	4005	14.48	20231031	1.28	N	148250	500	38 억	151908	N	N	175	N	N
154	20240304	160725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4550	260	2	6.06	147062005	33328	97.78	4290	4560	4245	5570	3005	4290	4412.55	2.07	-998	4453	4371	4238	4156	4023	4397	4182	38	1280	500	3000	5	1	7391186	336	-284.38	0.76	12	0.45	-16.00	5999.00	9490	20230601	-52.05	4005	20231031	13.61	5340	-14.79	20240111	4105	10.84	20240229	9490	-52.05	20230601	4005	13.61	20231031	1.28	N	148250	500	38 억	152906	N	N	166	N	N
155	20240304	150720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4420	130	2	3.03	127683765	29029	85.17	4290	4470	4245	5570	3005	4290	4398.49	2.07	-1277	4453	4371	4238	4156	4023	4397	4182	38	1280	500	3000	5	1	7391186	327	-276.25	0.74	12	0.39	-16.00	5999.00	9490	20230601	-53.42	4005	20231031	10.36	5340	-17.23	20240111	4105	7.67	20240229	9490	-53.42	20230601	4005	10.36	20231031	1.28	N	148250	500	38 억	152906	N	N	8	N	N
156	20240304	140647	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	110	2	2.56	109919265	25006	73.36	4290	4470	4245	5570	3005	4290	4395.72	2.07	-865	4453	4371	4238	4156	4023	4397	4182	38	1280	500	3000	5	1	7391186	325	-275.00	0.73	12	0.34	-16.00	5999.00	9490	20230601	-53.64	4005	20231031	9.86	5340	-17.60	20240111	4105	7.19	20240229	9490	-53.64	20230601	4005	9.86	20231031	1.28	N	148250	500	38 억	152906	N	N	8	N	N
157	20240304	130715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4435	145	2	3.38	102006315	23209	68.09	4290	4470	4245	5570	3005	4290	4395.12	2.07	-575	4453	4371	4238	4156	4023	4397	4182	38	1280	500	3000	5	1	7391186	328	-277.19	0.74	12	0.31	-16.00	5999.00	9490	20230601	-53.27	4005	20231031	10.74	5340	-16.95	20240111	4105	8.04	20240229	9490	-53.27	20230601	4005	10.74	20231031	1.28	N	148250	500	38 억	152906	N	N	8	N	N
158	20240304	120650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4415	125	2	2.91	94533970	21518	63.13	4290	4470	4245	5570	3005	4290	4393.25	2.07	-682	4453	4371	4238	4156	4023	4397	4182	38	1280	500	3000	5	1	7391186	326	-275.94	0.74	12	0.29	-16.00	5999.00	9490	20230601	-53.48	4005	20231031	10.24	5340	-17.32	20240111	4105	7.55	20240229	9490	-53.48	20230601	4005	10.24	20231031	1.28	N	148250	500	38 억	152906	N	N	8	N	N
159	20240304	110710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4420	130	2	3.03	85939365	19568	57.41	4290	4470	4245	5570	3005	4290	4391.83	2.07	-84	4453	4371	4238	4156	4023	4397	4182	38	1280	500	3000	5	1	7391186	327	-276.25	0.74	12	0.26	-16.00	5999.00	9490	20230601	-53.42	4005	20231031	10.36	5340	-17.23	20240111	4105	7.67	20240229	9490	-53.42	20230601	4005	10.36	20231031	1.28	N	148250	500	38 억	152906	N	N	8	N	N
160	20240304	100710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	160	2	3.73	65082870	14838	43.53	4290	4470	4245	5570	3005	4290	4386.23	2.07	-288	4453	4371	4238	4156	4023	4397	4182	38	1280	500	3000	5	1	7391186	329	-278.12	0.74	12	0.20	-16.00	5999.00	9490	20230601	-53.11	4005	20231031	11.11	5340	-16.67	20240111	4105	8.40	20240229	9490	-53.11	20230601	4005	11.11	20231031	1.28	N	148250	500	38 억	152906	N	N	8	N	N
161	20240304	090712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4270	-20	5	-0.47	10947310	2552	7.49	4290	4315	4245	5570	3005	4290	4289.70	2.07	-55	4453	4371	4238	4156	4023	4397	4182	38	1280	500	3000	5	1	7391186	316	-266.88	0.71	12	0.03	-16.00	5999.00	9490	20230601	-55.01	4005	20231031	6.62	5340	-20.04	20240111	4105	4.02	20240229	9490	-55.01	20230601	4005	6.62	20231031	1.28	N	148250	500	38 억	152906	N	N	8	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History