KissMeData/043360/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	160458	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2525	-20	5	-0.79	36009660	14202	293.01	2545	2610	2500	3305	1785	2545	2535.54	0.44	0	-1616	2591	2567	2546	2522	2501	2580	2535	45	760	500	1780	5	1	9000000	227	-10.56	0.53	12	0.16	-239.00	4801.00	3415	20230404	-26.06	2445	20231024	3.27	3215	-21.46	20240126	2500	1.00	20240329	3415	-26.06	20230404	2445	3.27	20231024	0.02	N	043360	500	45 억		39332	N	N	0	N	00	N
3	20240329	150459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2535	-10	5	-0.39	31396635	12378	255.37	2545	2610	2500	3305	1785	2545	2536.49	0.44	0	-1132	2591	2567	2546	2522	2501	2580	2535	45	760	500	1780	5	1	9000000	228	-10.61	0.53	12	0.14	-239.00	4801.00	3415	20230404	-25.77	2445	20231024	3.68	3215	-21.15	20240126	2500	1.40	20240329	3415	-25.77	20230404	2445	3.68	20231024	0.02	N	043360	500	45 억		39332	N	N	0	N	00	N
4	20240329	140453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2535	-10	5	-0.39	28384920	11186	230.78	2545	2610	2500	3305	1785	2545	2537.54	0.44	0	-1131	2591	2567	2546	2522	2501	2580	2535	45	760	500	1780	5	1	9000000	228	-10.61	0.53	12	0.12	-239.00	4801.00	3415	20230404	-25.77	2445	20231024	3.68	3215	-21.15	20240126	2500	1.40	20240329	3415	-25.77	20230404	2445	3.68	20231024	0.02	N	043360	500	45 억		39332	N	N	0	N	00	N
5	20240329	130450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2545	0	3	0.00	28286260	11147	229.98	2545	2610	2500	3305	1785	2545	2537.57	0.44	0	-1132	2591	2567	2546	2522	2501	2580	2535	45	760	500	1780	5	1	9000000	229	-10.65	0.53	12	0.12	-239.00	4801.00	3415	20230404	-25.48	2445	20231024	4.09	3215	-20.84	20240126	2500	1.80	20240329	3415	-25.48	20230404	2445	4.09	20231024	0.02	N	043360	500	45 억		39332	N	N	0	N	00	N
6	20240329	120455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2500	-45	5	-1.77	26114375	10283	212.15	2545	2610	2500	3305	1785	2545	2539.57	0.44	0	-956	2591	2567	2546	2522	2501	2580	2535	45	760	500	1780	5	1	9000000	225	-10.46	0.52	12	0.11	-239.00	4801.00	3415	20230404	-26.79	2445	20231024	2.25	3215	-22.24	20240126	2500	0.00	20240329	3415	-26.79	20230404	2445	2.25	20231024	0.02	N	043360	500	45 억		39332	N	N	0	N	00	N
7	20240329	110448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2530	-15	5	-0.59	14674415	5729	118.20	2545	2610	2515	3305	1785	2545	2561.43	0.44	0	-518	2591	2567	2546	2522	2501	2580	2535	45	760	500	1780	5	1	9000000	228	-10.59	0.53	12	0.06	-239.00	4801.00	3415	20230404	-25.92	2445	20231024	3.48	3215	-21.31	20240126	2510	0.80	20240326	3415	-25.92	20230404	2445	3.48	20231024	0.02	N	043360	500	45 억		39332	N	N	0	N	00	N
8	20240329	100450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2525	-20	5	-0.79	12616130	4913	101.36	2545	2610	2520	3305	1785	2545	2567.91	0.44	0	-286	2591	2567	2546	2522	2501	2580	2535	45	760	500	1780	5	1	9000000	227	-10.56	0.53	12	0.05	-239.00	4801.00	3415	20230404	-26.06	2445	20231024	3.27	3215	-21.46	20240126	2510	0.60	20240326	3415	-26.06	20230404	2445	3.27	20231024	0.02	N	043360	500	45 억		39332	N	N	0	N	00	N
9	20240329	090447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	5	2	0.20	2046665	803	16.57	2545	2550	2545	3305	1785	2545	2548.77	0.44	0	-74	2591	2567	2546	2522	2501	2580	2535	45	760	500	1780	5	1	9000000	230	-10.67	0.53	12	0.01	-239.00	4801.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2510	1.59	20240326	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		39332	N	N	0	N	00	N
10	20240328	160452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2545	5	2	0.20	12298540	4846	48.55	2540	2570	2525	3300	1780	2540	2537.87	0.45	0	-1154	2596	2567	2551	2522	2506	2560	2515	45	760	500	1770	5	1	9000000	229	-10.65	0.53	12	0.05	-239.00	4801.00	3415	20230404	-25.48	2445	20231024	4.09	3215	-20.84	20240126	2510	1.39	20240326	3415	-25.48	20230404	2445	4.09	20231024	0.02	N	043360	500	45 억		40486	N	N	0	N	00	N
11	20240328	150453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	10	2	0.39	11886250	4684	46.92	2540	2570	2525	3300	1780	2540	2537.63	0.45	0	-1092	2596	2567	2551	2522	2506	2560	2515	45	760	500	1770	5	1	9000000	230	-10.67	0.53	12	0.05	-239.00	4801.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2510	1.59	20240326	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		40486	N	N	0	N	00	N
12	20240328	140447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	10	2	0.39	9751265	3841	38.48	2540	2570	2525	3300	1780	2540	2538.73	0.45	0	-618	2596	2567	2551	2522	2506	2560	2515	45	760	500	1770	5	1	9000000	230	-10.67	0.53	12	0.04	-239.00	4801.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2510	1.59	20240326	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		40486	N	N	0	N	00	N
13	20240328	130445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2570	30	2	1.18	9449585	3722	37.29	2540	2570	2525	3300	1780	2540	2538.85	0.45	0	-531	2596	2567	2551	2522	2506	2560	2515	45	760	500	1770	5	1	9000000	231	-10.75	0.54	12	0.04	-239.00	4801.00	3415	20230404	-24.74	2445	20231024	5.11	3215	-20.06	20240126	2510	2.39	20240326	3415	-24.74	20230404	2445	5.11	20231024	0.02	N	043360	500	45 억		40486	N	N	0	N	00	N
14	20240328	120450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2535	-5	5	-0.20	9043025	3562	35.68	2540	2550	2525	3300	1780	2540	2538.75	0.45	0	-417	2596	2567	2551	2522	2506	2560	2515	45	760	500	1770	5	1	9000000	228	-10.61	0.53	12	0.04	-239.00	4801.00	3415	20230404	-25.77	2445	20231024	3.68	3215	-21.15	20240126	2510	1.00	20240326	3415	-25.77	20230404	2445	3.68	20231024	0.02	N	043360	500	45 억		40486	N	N	0	N	00	N
15	20240328	110447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	10	2	0.39	7459905	2937	29.42	2540	2550	2525	3300	1780	2540	2539.97	0.45	0	-94	2596	2567	2551	2522	2506	2560	2515	45	760	500	1770	5	1	9000000	230	-10.67	0.53	12	0.03	-239.00	4801.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2510	1.59	20240326	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		40486	N	N	0	N	00	N
16	20240328	100448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	10	2	0.39	6240210	2458	24.62	2540	2550	2530	3300	1780	2540	2538.73	0.45	0	-18	2596	2567	2551	2522	2506	2560	2515	45	760	500	1770	5	1	9000000	230	-10.67	0.53	12	0.03	-239.00	4801.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2510	1.59	20240326	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		40486	N	N	0	N	00	N
17	20240328	090456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	0	3	0.00	4970780	1957	19.61	2540	2540	2540	3300	1780	2540	2540.00	0.45	0	0	2596	2567	2551	2522	2506	2560	2515	45	760	500	1770	5	1	9000000	229	-10.63	0.53	12	0.02	-239.00	4801.00	3415	20230404	-25.62	2445	20231024	3.89	3215	-21.00	20240126	2510	1.20	20240326	3415	-25.62	20230404	2445	3.89	20231024	0.02	N	043360	500	45 억		40486	N	N	0	N	00	N
18	20240327	160453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	-45	5	-1.74	25508660	9982	140.97	2560	2580	2535	3360	1810	2585	2555.47	0.46	0	-1231	2635	2610	2560	2535	2485	2622	2547	45	775	500	1800	5	1	9000000	229	-10.63	0.53	12	0.11	-239.00	4801.00	3415	20230404	-25.62	2445	20231024	3.89	3215	-21.00	20240126	2510	1.20	20240326	3415	-25.62	20230404	2445	3.89	20231024	0.02	N	043360	500	45 억		41717	N	N	0	N	00	N
19	20240327	150456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	-35	5	-1.35	18047095	7047	99.52	2560	2580	2535	3360	1810	2585	2560.96	0.46	0	-1136	2635	2610	2560	2535	2485	2622	2547	45	775	500	1800	5	1	9000000	230	-10.67	0.53	12	0.08	-239.00	4801.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2510	1.59	20240326	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		41717	N	N	0	N	00	N
20	20240327	140457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2565	-20	5	-0.77	17473070	6822	96.34	2560	2580	2535	3360	1810	2585	2561.28	0.46	0	-912	2635	2610	2560	2535	2485	2622	2547	45	775	500	1800	5	1	9000000	231	-10.73	0.53	12	0.08	-239.00	4801.00	3415	20230404	-24.89	2445	20231024	4.91	3215	-20.22	20240126	2510	2.19	20240326	3415	-24.89	20230404	2445	4.91	20231024	0.02	N	043360	500	45 억		41717	N	N	0	N	00	N
21	20240327	130456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2565	-20	5	-0.77	16467590	6430	90.81	2560	2580	2535	3360	1810	2585	2561.06	0.46	0	-520	2635	2610	2560	2535	2485	2622	2547	45	775	500	1800	5	1	9000000	231	-10.73	0.53	12	0.07	-239.00	4801.00	3415	20230404	-24.89	2445	20231024	4.91	3215	-20.22	20240126	2510	2.19	20240326	3415	-24.89	20230404	2445	4.91	20231024	0.02	N	043360	500	45 억		41717	N	N	0	N	00	N
22	20240327	120456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2565	-20	5	-0.77	13484055	5260	74.28	2560	2580	2535	3360	1810	2585	2563.51	0.46	0	-518	2635	2610	2560	2535	2485	2622	2547	45	775	500	1800	5	1	9000000	231	-10.73	0.53	12	0.06	-239.00	4801.00	3415	20230404	-24.89	2445	20231024	4.91	3215	-20.22	20240126	2510	2.19	20240326	3415	-24.89	20230404	2445	4.91	20231024	0.02	N	043360	500	45 억		41717	N	N	0	N	00	N
23	20240327	110454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2575	-10	5	-0.39	13466100	5253	74.18	2560	2580	2535	3360	1810	2585	2563.51	0.46	0	-511	2635	2610	2560	2535	2485	2622	2547	45	775	500	1800	5	1	9000000	232	-10.77	0.54	12	0.06	-239.00	4801.00	3415	20230404	-24.60	2445	20231024	5.32	3215	-19.91	20240126	2510	2.59	20240326	3415	-24.60	20230404	2445	5.32	20231024	0.02	N	043360	500	45 억		41717	N	N	0	N	00	N
24	20240327	100451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2575	-10	5	-0.39	13209590	5153	72.77	2560	2580	2535	3360	1810	2585	2563.48	0.46	0	-425	2635	2610	2560	2535	2485	2622	2547	45	775	500	1800	5	1	9000000	232	-10.77	0.54	12	0.06	-239.00	4801.00	3415	20230404	-24.60	2445	20231024	5.32	3215	-19.91	20240126	2510	2.59	20240326	3415	-24.60	20230404	2445	5.32	20231024	0.02	N	043360	500	45 억		41717	N	N	0	N	00	N
25	20240327	090456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2560	-25	5	-0.97	5501380	2149	30.35	2560	2560	2550	3360	1810	2585	2559.97	0.46	0	-82	2635	2610	2560	2535	2485	2622	2547	45	775	500	1800	5	1	9000000	230	-10.71	0.53	12	0.02	-239.00	4801.00	3415	20230404	-25.04	2445	20231024	4.70	3215	-20.37	20240126	2510	1.99	20240326	3415	-25.04	20230404	2445	4.70	20231024	0.02	N	043360	500	45 억		41717	N	N	0	N	00	N
26	20240326	150449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2565	-5	5	-0.19	17851770	6991	23.05	2575	2580	2510	3340	1800	2570	2553.54	0.49	0	-2171	2683	2626	2578	2521	2473	2602	2497	45	770	500	1790	5	1	9000000	231	-10.73	0.53	12	0.08	-239.00	4801.00	3415	20230404	-24.89	2445	20231024	4.91	3215	-20.22	20240126	2510	2.19	20240326	3415	-24.89	20230404	2445	4.91	20231024	0.02	N	043360	500	45 억		43890	N	N	0	N	00	N
27	20240326	140447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2545	-25	5	-0.97	15063700	5900	19.45	2575	2580	2510	3340	1800	2570	2553.17	0.49	0	-1905	2683	2626	2578	2521	2473	2602	2497	45	770	500	1790	5	1	9000000	229	-10.65	0.53	12	0.07	-239.00	4801.00	3415	20230404	-25.48	2445	20231024	4.09	3215	-20.84	20240126	2510	1.39	20240326	3415	-25.48	20230404	2445	4.09	20231024	0.02	N	043360	500	45 억		43890	N	N	0	N	00	N
28	20240326	130445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	-20	5	-0.78	14047950	5502	18.14	2575	2580	2510	3340	1800	2570	2553.24	0.49	0	-1782	2683	2626	2578	2521	2473	2602	2497	45	770	500	1790	5	1	9000000	230	-10.67	0.53	12	0.06	-239.00	4801.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2510	1.59	20240326	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		43890	N	N	0	N	00	N
29	20240326	120448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2535	-35	5	-1.36	13359695	5231	17.24	2575	2580	2510	3340	1800	2570	2553.95	0.49	0	-1563	2683	2626	2578	2521	2473	2602	2497	45	770	500	1790	5	1	9000000	228	-10.61	0.53	12	0.06	-239.00	4801.00	3415	20230404	-25.77	2445	20231024	3.68	3215	-21.15	20240126	2510	1.00	20240326	3415	-25.77	20230404	2445	3.68	20231024	0.02	N	043360	500	45 억		43890	N	N	0	N	00	N
30	20240326	110441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2535	-35	5	-1.36	12515520	4898	16.15	2575	2580	2510	3340	1800	2570	2555.23	0.49	0	-1381	2683	2626	2578	2521	2473	2602	2497	45	770	500	1790	5	1	9000000	228	-10.61	0.53	12	0.05	-239.00	4801.00	3415	20230404	-25.77	2445	20231024	3.68	3215	-21.15	20240126	2510	1.00	20240326	3415	-25.77	20230404	2445	3.68	20231024	0.02	N	043360	500	45 억		43890	N	N	0	N	00	N
31	20240326	100449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2540	-30	5	-1.17	11767905	4603	15.17	2575	2580	2510	3340	1800	2570	2556.57	0.49	0	-1200	2683	2626	2578	2521	2473	2602	2497	45	770	500	1790	5	1	9000000	229	-10.63	0.53	12	0.05	-239.00	4801.00	3415	20230404	-25.62	2445	20231024	3.89	3215	-21.00	20240126	2510	1.20	20240326	3415	-25.62	20230404	2445	3.89	20231024	0.02	N	043360	500	45 억		43890	N	N	0	N	00	N
32	20240326	090446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2570	0	3	0.00	7122245	2767	9.12	2575	2580	2570	3340	1800	2570	2574.00	0.49	0	-1083	2683	2626	2578	2521	2473	2602	2497	45	770	500	1790	5	1	9000000	231	-10.75	0.54	12	0.03	-239.00	4801.00	3415	20230404	-24.74	2445	20231024	5.11	3215	-20.06	20240126	2530	1.58	20240325	3415	-24.74	20230404	2445	5.11	20231024	0.02	N	043360	500	45 억		43890	N	N	0	N	00	N
33	20240325	160502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2570	-35	5	-1.34	77976720	30335	300.35	2605	2635	2530	3385	1825	2605	2570.52	0.52	0	-3326	2695	2650	2615	2570	2535	2645	2565	45	780	500	1820	5	1	9000000	231	33.82	0.51	12	0.34	76.00	5019.00	3415	20230404	-24.74	2445	20231024	5.11	3215	-20.06	20240126	2530	1.58	20240325	3415	-24.74	20230404	2445	5.11	20231024	0.02	N	043360	500	45 억		47216	N	N	0	N	00	N
34	20240325	150505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2555	-50	5	-1.92	74691785	29052	287.64	2605	2635	2530	3385	1825	2605	2570.97	0.52	0	-2954	2695	2650	2615	2570	2535	2645	2565	45	780	500	1820	5	1	9000000	230	33.62	0.51	12	0.32	76.00	5019.00	3415	20230404	-25.18	2445	20231024	4.50	3215	-20.53	20240126	2530	0.99	20240325	3415	-25.18	20230404	2445	4.50	20231024	0.02	N	043360	500	45 억		47216	N	N	0	N	00	N
35	20240325	140503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2555	-50	5	-1.92	74175265	28850	285.64	2605	2635	2530	3385	1825	2605	2571.07	0.52	0	-2755	2695	2650	2615	2570	2535	2645	2565	45	780	500	1820	5	1	9000000	230	33.62	0.51	12	0.32	76.00	5019.00	3415	20230404	-25.18	2445	20231024	4.50	3215	-20.53	20240126	2530	0.99	20240325	3415	-25.18	20230404	2445	4.50	20231024	0.02	N	043360	500	45 억		47216	N	N	0	N	00	N
36	20240325	130505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2565	-40	5	-1.54	71622380	27852	275.76	2605	2635	2530	3385	1825	2605	2571.53	0.52	0	-2657	2695	2650	2615	2570	2535	2645	2565	45	780	500	1820	5	1	9000000	231	33.75	0.51	12	0.31	76.00	5019.00	3415	20230404	-24.89	2445	20231024	4.91	3215	-20.22	20240126	2530	1.38	20240325	3415	-24.89	20230404	2445	4.91	20231024	0.02	N	043360	500	45 억		47216	N	N	0	N	00	N
37	20240325	120508	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	-55	5	-2.11	68022810	26445	261.83	2605	2635	2530	3385	1825	2605	2572.24	0.52	0	-2181	2695	2650	2615	2570	2535	2645	2565	45	780	500	1820	5	1	9000000	230	33.55	0.51	12	0.29	76.00	5019.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2530	0.79	20240325	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		47216	N	N	0	N	00	N
38	20240325	110505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2550	-55	5	-2.11	67469790	26229	259.69	2605	2635	2530	3385	1825	2605	2572.34	0.52	0	-2014	2695	2650	2615	2570	2535	2645	2565	45	780	500	1820	5	1	9000000	230	33.55	0.51	12	0.29	76.00	5019.00	3415	20230404	-25.33	2445	20231024	4.29	3215	-20.68	20240126	2530	0.79	20240325	3415	-25.33	20230404	2445	4.29	20231024	0.02	N	043360	500	45 억		47216	N	N	0	N	00	N
39	20240325	100504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2560	-45	5	-1.73	54739175	21233	210.23	2605	2635	2535	3385	1825	2605	2578.02	0.52	0	-1976	2695	2650	2615	2570	2535	2645	2565	45	780	500	1820	5	1	9000000	230	33.68	0.51	12	0.24	76.00	5019.00	3415	20230404	-25.04	2445	20231024	4.70	3215	-20.37	20240126	2535	0.99	20240325	3415	-25.04	20230404	2445	4.70	20231024	0.02	N	043360	500	45 억		47216	N	N	0	N	00	N
40	20240325	090505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2615	10	2	0.38	2490735	953	9.44	2605	2635	2605	3385	1825	2605	2613.57	0.52	0	161	2695	2650	2615	2570	2535	2645	2565	45	780	500	1820	5	1	9000000	235	34.41	0.52	12	0.01	76.00	5019.00	3415	20230404	-23.43	2445	20231024	6.95	3215	-18.66	20240126	2545	2.75	20240308	3415	-23.43	20230404	2445	6.95	20231024	0.02	N	043360	500	45 억		47216	N	N	0	N	00	N
41	20240322	160504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2605	10	2	0.39	26470965	10100	74.67	2605	2660	2580	3370	1820	2595	2620.89	0.54	0	-1526	2691	2642	2606	2557	2521	2625	2540	45	775	500	1810	5	1	9000000	234	34.28	0.52	12	0.11	76.00	5019.00	3415	20230404	-23.72	2445	20231024	6.54	3215	-18.97	20240126	2545	2.36	20240308	3415	-23.72	20230404	2445	6.54	20231024	0.02	N	043360	500	45 억		48742	N	N	0	N	00	N
42	20240322	150507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	0	3	0.00	25105840	9575	70.79	2605	2660	2580	3370	1820	2595	2622.02	0.54	0	-1275	2691	2642	2606	2557	2521	2625	2540	45	775	500	1810	5	1	9000000	234	34.14	0.52	12	0.11	76.00	5019.00	3415	20230404	-24.01	2445	20231024	6.13	3215	-19.28	20240126	2545	1.96	20240308	3415	-24.01	20230404	2445	6.13	20231024	0.02	N	043360	500	45 억		48742	N	N	0	N	00	N
43	20240322	140502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	0	3	0.00	24756760	9440	69.79	2605	2660	2590	3370	1820	2595	2622.54	0.54	0	-1260	2691	2642	2606	2557	2521	2625	2540	45	775	500	1810	5	1	9000000	234	34.14	0.52	12	0.10	76.00	5019.00	3415	20230404	-24.01	2445	20231024	6.13	3215	-19.28	20240126	2545	1.96	20240308	3415	-24.01	20230404	2445	6.13	20231024	0.02	N	043360	500	45 억		48742	N	N	0	N	00	N
44	20240322	130504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	0	3	0.00	23913050	9115	67.39	2605	2660	2595	3370	1820	2595	2623.48	0.54	0	-964	2691	2642	2606	2557	2521	2625	2540	45	775	500	1810	5	1	9000000	234	34.14	0.52	12	0.10	76.00	5019.00	3415	20230404	-24.01	2445	20231024	6.13	3215	-19.28	20240126	2545	1.96	20240308	3415	-24.01	20230404	2445	6.13	20231024	0.02	N	043360	500	45 억		48742	N	N	0	N	00	N
45	20240322	120459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	0	3	0.00	23762540	9057	66.96	2605	2660	2595	3370	1820	2595	2623.67	0.54	0	-964	2691	2642	2606	2557	2521	2625	2540	45	775	500	1810	5	1	9000000	234	34.14	0.52	12	0.10	76.00	5019.00	3415	20230404	-24.01	2445	20231024	6.13	3215	-19.28	20240126	2545	1.96	20240308	3415	-24.01	20230404	2445	6.13	20231024	0.02	N	043360	500	45 억		48742	N	N	0	N	00	N
46	20240322	110505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	0	3	0.00	22075785	8407	62.15	2605	2660	2595	3370	1820	2595	2625.88	0.54	0	-373	2691	2642	2606	2557	2521	2625	2540	45	775	500	1810	5	1	9000000	234	34.14	0.52	12	0.09	76.00	5019.00	3415	20230404	-24.01	2445	20231024	6.13	3215	-19.28	20240126	2545	1.96	20240308	3415	-24.01	20230404	2445	6.13	20231024	0.02	N	043360	500	45 억		48742	N	N	0	N	00	N
47	20240322	100500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2620	25	2	0.96	17168540	6520	48.20	2605	2650	2605	3370	1820	2595	2633.21	0.54	0	-426	2691	2642	2606	2557	2521	2625	2540	45	775	500	1810	5	1	9000000	236	34.47	0.52	12	0.07	76.00	5019.00	3415	20230404	-23.28	2445	20231024	7.16	3215	-18.51	20240126	2545	2.95	20240308	3415	-23.28	20230404	2445	7.16	20231024	0.02	N	043360	500	45 억		48742	N	N	0	N	00	N
48	20240322	090459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2610	15	2	0.58	1912635	729	5.39	2605	2630	2605	3370	1820	2595	2623.64	0.54	0	-447	2691	2642	2606	2557	2521	2625	2540	45	775	500	1810	5	1	9000000	235	34.34	0.52	12	0.01	76.00	5019.00	3415	20230404	-23.57	2445	20231024	6.75	3215	-18.82	20240126	2545	2.55	20240308	3415	-23.57	20230404	2445	6.75	20231024	0.02	N	043360	500	45 억		48742	N	N	0	N	00	N
49	20240321	160459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	-30	5	-1.14	34329940	13142	44.48	2625	2655	2570	3410	1840	2625	2612.23	0.56	0	-1258	2708	2666	2633	2591	2558	2650	2575	45	785	500	1830	5	1	9000000	234	34.14	0.52	12	0.15	76.00	5019.00	3415	20230404	-24.01	2445	20231024	6.13	3215	-19.28	20240126	2545	1.96	20240308	3415	-24.01	20230404	2445	6.13	20231024	0.02	N	043360	500	45 억		50000	N	N	0	N	00	N
50	20240321	150500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2625	0	3	0.00	32894640	12590	42.62	2625	2655	2570	3410	1840	2625	2612.76	0.56	0	-1157	2708	2666	2633	2591	2558	2650	2575	45	785	500	1830	5	1	9000000	236	34.54	0.52	12	0.14	76.00	5019.00	3415	20230404	-23.13	2445	20231024	7.36	3215	-18.35	20240126	2545	3.14	20240308	3415	-23.13	20230404	2445	7.36	20231024	0.02	N	043360	500	45 억		50000	N	N	0	N	00	N
51	20240321	140500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2620	-5	5	-0.19	30641830	11728	39.70	2625	2655	2570	3410	1840	2625	2612.71	0.56	0	-919	2708	2666	2633	2591	2558	2650	2575	45	785	500	1830	5	1	9000000	236	34.47	0.52	12	0.13	76.00	5019.00	3415	20230404	-23.28	2445	20231024	7.16	3215	-18.51	20240126	2545	2.95	20240308	3415	-23.28	20230404	2445	7.16	20231024	0.02	N	043360	500	45 억		50000	N	N	0	N	00	N
52	20240321	130455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2615	-10	5	-0.38	30096935	11520	38.99	2625	2655	2570	3410	1840	2625	2612.58	0.56	0	-910	2708	2666	2633	2591	2558	2650	2575	45	785	500	1830	5	1	9000000	235	34.41	0.52	12	0.13	76.00	5019.00	3415	20230404	-23.43	2445	20231024	6.95	3215	-18.66	20240126	2545	2.75	20240308	3415	-23.43	20230404	2445	6.95	20231024	0.02	N	043360	500	45 억		50000	N	N	0	N	00	N
53	20240321	120500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2585	-40	5	-1.52	26972915	10320	34.93	2625	2655	2570	3410	1840	2625	2613.65	0.56	0	-732	2708	2666	2633	2591	2558	2650	2575	45	785	500	1830	5	1	9000000	233	34.01	0.52	12	0.11	76.00	5019.00	3415	20230404	-24.30	2445	20231024	5.73	3215	-19.60	20240126	2545	1.57	20240308	3415	-24.30	20230404	2445	5.73	20231024	0.02	N	043360	500	45 억		50000	N	N	0	N	00	N
54	20240321	110500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2590	-35	5	-1.33	23094760	8836	29.91	2625	2655	2570	3410	1840	2625	2613.71	0.56	0	-378	2708	2666	2633	2591	2558	2650	2575	45	785	500	1830	5	1	9000000	233	34.08	0.52	12	0.10	76.00	5019.00	3415	20230404	-24.16	2445	20231024	5.93	3215	-19.44	20240126	2545	1.77	20240308	3415	-24.16	20230404	2445	5.93	20231024	0.02	N	043360	500	45 억		50000	N	N	0	N	00	N
55	20240321	100502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	10	2	0.38	9329700	3551	12.02	2625	2655	2620	3410	1840	2625	2627.34	0.56	0	-149	2708	2666	2633	2591	2558	2650	2575	45	785	500	1830	5	1	9000000	237	34.67	0.53	12	0.04	76.00	5019.00	3415	20230404	-22.84	2445	20231024	7.77	3215	-18.04	20240126	2545	3.54	20240308	3415	-22.84	20230404	2445	7.77	20231024	0.02	N	043360	500	45 억		50000	N	N	0	N	00	N
56	20240321	090503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2620	-5	5	-0.19	5725330	2181	7.38	2625	2635	2620	3410	1840	2625	2625.09	0.56	0	0	2708	2666	2633	2591	2558	2650	2575	45	785	500	1830	5	1	9000000	236	34.47	0.52	12	0.02	76.00	5019.00	3415	20230404	-23.28	2445	20231024	7.16	3215	-18.51	20240126	2545	2.95	20240308	3415	-23.28	20230404	2445	7.16	20231024	0.02	N	043360	500	45 억		50000	N	N	0	N	00	N
57	20240320	160457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2625	-70	5	-2.60	73574000	28042	100.42	2630	2675	2600	3500	1890	2695	2623.70	0.58	0	-2538	2785	2740	2655	2610	2525	2762	2632	45	805	500	1880	5	1	9000000	236	34.54	0.52	12	0.31	76.00	5019.00	3415	20230404	-23.13	2445	20231024	7.36	3215	-18.35	20240126	2545	3.14	20240308	3415	-23.13	20230404	2445	7.36	20231024	0.02	N	043360	500	45 억		52538	N	N	0	N	00	N
58	20240320	150457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	-60	5	-2.23	57974115	22112	79.18	2630	2675	2600	3500	1890	2695	2621.84	0.58	0	-2071	2785	2740	2655	2610	2525	2762	2632	45	805	500	1880	5	1	9000000	237	34.67	0.53	12	0.25	76.00	5019.00	3415	20230404	-22.84	2445	20231024	7.77	3215	-18.04	20240126	2545	3.54	20240308	3415	-22.84	20230404	2445	7.77	20231024	0.02	N	043360	500	45 억		52538	N	N	0	N	00	N
59	20240320	140501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	-40	5	-1.48	57489005	21928	78.52	2630	2675	2600	3500	1890	2695	2621.72	0.58	0	-1908	2785	2740	2655	2610	2525	2762	2632	45	805	500	1880	5	1	9000000	239	34.93	0.53	12	0.24	76.00	5019.00	3415	20230404	-22.25	2445	20231024	8.59	3215	-17.42	20240126	2545	4.32	20240308	3415	-22.25	20230404	2445	8.59	20231024	0.02	N	043360	500	45 억		52538	N	N	0	N	00	N
60	20240320	130503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2640	-55	5	-2.04	57193335	21816	78.12	2630	2675	2600	3500	1890	2695	2621.62	0.58	0	-1800	2785	2740	2655	2610	2525	2762	2632	45	805	500	1880	5	1	9000000	238	34.74	0.53	12	0.24	76.00	5019.00	3415	20230404	-22.69	2445	20231024	7.98	3215	-17.88	20240126	2545	3.73	20240308	3415	-22.69	20230404	2445	7.98	20231024	0.02	N	043360	500	45 억		52538	N	N	0	N	00	N
61	20240320	120459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2630	-65	5	-2.41	56720485	21637	77.48	2630	2675	2600	3500	1890	2695	2621.46	0.58	0	-1799	2785	2740	2655	2610	2525	2762	2632	45	805	500	1880	5	1	9000000	237	34.61	0.52	12	0.24	76.00	5019.00	3415	20230404	-22.99	2445	20231024	7.57	3215	-18.20	20240126	2545	3.34	20240308	3415	-22.99	20230404	2445	7.57	20231024	0.02	N	043360	500	45 억		52538	N	N	0	N	00	N
62	20240320	110500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2620	-75	5	-2.78	30943305	11844	42.41	2630	2670	2600	3500	1890	2695	2612.57	0.58	0	-171	2785	2740	2655	2610	2525	2762	2632	45	805	500	1880	5	1	9000000	236	34.47	0.52	12	0.13	76.00	5019.00	3415	20230404	-23.28	2445	20231024	7.16	3215	-18.51	20240126	2545	2.95	20240308	3415	-23.28	20230404	2445	7.16	20231024	0.02	N	043360	500	45 억		52538	N	N	0	N	00	N
63	20240320	100457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2640	-55	5	-2.04	1706555	647	2.32	2630	2670	2630	3500	1890	2695	2637.64	0.58	0	79	2785	2740	2655	2610	2525	2762	2632	45	805	500	1880	5	1	9000000	238	34.74	0.53	12	0.01	76.00	5019.00	3415	20230404	-22.69	2445	20231024	7.98	3215	-17.88	20240126	2545	3.73	20240308	3415	-22.69	20230404	2445	7.98	20231024	0.02	N	043360	500	45 억		52538	N	N	0	N	00	N
64	20240320	090455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	-25	5	-0.93	961115	365	1.31	2630	2670	2630	3500	1890	2695	2633.19	0.58	0	242	2785	2740	2655	2610	2525	2762	2632	45	805	500	1880	5	1	9000000	240	35.13	0.53	12	0.00	76.00	5019.00	3415	20230404	-21.82	2445	20231024	9.20	3215	-16.95	20240126	2545	4.91	20240308	3415	-21.82	20230404	2445	9.20	20231024	0.02	N	043360	500	45 억		52538	N	N	0	N	00	N
65	20240319	160450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2695	30	2	1.13	73044055	27926	449.04	2665	2700	2570	3460	1870	2665	2615.63	0.60	0	-1639	2745	2705	2665	2625	2585	2725	2645	45	795	500	1860	5	1	9000000	243	35.46	0.54	12	0.31	76.00	5019.00	3415	20230404	-21.08	2445	20231024	10.22	3215	-16.17	20240126	2545	5.89	20240308	3415	-21.08	20230404	2445	10.22	20231024	0.02	N	043360	500	45 억		54177	N	N	0	N	00	N
66	20240319	150458	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	-70	5	-2.63	70329005	26906	432.64	2665	2700	2570	3460	1870	2665	2613.88	0.60	0	-1422	2745	2705	2665	2625	2585	2725	2645	45	795	500	1860	5	1	9000000	234	34.14	0.52	12	0.30	76.00	5019.00	3415	20230404	-24.01	2445	20231024	6.13	3215	-19.28	20240126	2545	1.96	20240308	3415	-24.01	20230404	2445	6.13	20231024	0.02	N	043360	500	45 억		54177	N	N	0	N	00	N
67	20240319	140457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2610	-55	5	-2.06	58644085	22401	360.20	2665	2700	2570	3460	1870	2665	2617.92	0.60	0	-1290	2745	2705	2665	2625	2585	2725	2645	45	795	500	1860	5	1	9000000	235	34.34	0.52	12	0.25	76.00	5019.00	3415	20230404	-23.57	2445	20231024	6.75	3215	-18.82	20240126	2545	2.55	20240308	3415	-23.57	20230404	2445	6.75	20231024	0.02	N	043360	500	45 억		54177	N	N	0	N	00	N
68	20240319	130430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2605	-60	5	-2.25	50412570	19273	309.91	2665	2700	2570	3460	1870	2665	2615.71	0.60	0	860	2745	2705	2665	2625	2585	2725	2645	45	795	500	1860	5	1	9000000	234	34.28	0.52	12	0.21	76.00	5019.00	3415	20230404	-23.72	2445	20231024	6.54	3215	-18.97	20240126	2545	2.36	20240308	3415	-23.72	20230404	2445	6.54	20231024	0.02	N	043360	500	45 억		54177	N	N	0	N	00	N
69	20240319	120456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2630	-35	5	-1.31	47162055	18026	289.85	2665	2700	2570	3460	1870	2665	2616.34	0.60	0	1167	2745	2705	2665	2625	2585	2725	2645	45	795	500	1860	5	1	9000000	237	34.61	0.52	12	0.20	76.00	5019.00	3415	20230404	-22.99	2445	20231024	7.57	3215	-18.20	20240126	2545	3.34	20240308	3415	-22.99	20230404	2445	7.57	20231024	0.02	N	043360	500	45 억		54177	N	N	0	N	00	N
70	20240319	110456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	-30	5	-1.13	27518130	10462	168.23	2665	2700	2605	3460	1870	2665	2630.29	0.60	0	-538	2745	2705	2665	2625	2585	2725	2645	45	795	500	1860	5	1	9000000	237	34.67	0.53	12	0.12	76.00	5019.00	3415	20230404	-22.84	2445	20231024	7.77	3215	-18.04	20240126	2545	3.54	20240308	3415	-22.84	20230404	2445	7.77	20231024	0.02	N	043360	500	45 억		54177	N	N	0	N	00	N
71	20240319	100456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2640	-25	5	-0.94	22060545	8414	135.30	2665	2700	2605	3460	1870	2665	2621.89	0.60	0	-436	2745	2705	2665	2625	2585	2725	2645	45	795	500	1860	5	1	9000000	238	34.74	0.53	12	0.09	76.00	5019.00	3415	20230404	-22.69	2445	20231024	7.98	3215	-17.88	20240126	2545	3.73	20240308	3415	-22.69	20230404	2445	7.98	20231024	0.02	N	043360	500	45 억		54177	N	N	0	N	00	N
72	20240319	090456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2680	15	2	0.56	2157160	807	12.98	2665	2700	2660	3460	1870	2665	2673.06	0.60	0	-229	2745	2705	2665	2625	2585	2725	2645	45	795	500	1860	5	1	9000000	241	35.26	0.53	12	0.01	76.00	5019.00	3415	20230404	-21.52	2445	20231024	9.61	3215	-16.64	20240126	2545	5.30	20240308	3415	-21.52	20230404	2445	9.61	20231024	0.02	N	043360	500	45 억		54177	N	N	0	N	00	N
73	20240318	160453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2665	-30	5	-1.11	16507315	6219	328.01	2655	2705	2625	3500	1890	2695	2654.33	0.61	0	-961	2751	2722	2676	2647	2601	2737	2662	45	805	500	1880	5	1	9000000	240	35.07	0.53	12	0.07	76.00	5019.00	3415	20230404	-21.96	2445	20231024	9.00	3215	-17.11	20240126	2545	4.72	20240308	3415	-21.96	20230404	2445	9.00	20231024	0.02	N	043360	500	45 억		55138	N	N	0	N	00	N
74	20240318	150455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2645	-50	5	-1.86	8533675	3200	168.78	2655	2705	2635	3500	1890	2695	2666.77	0.61	0	-774	2751	2722	2676	2647	2601	2737	2662	45	805	500	1880	5	1	9000000	238	34.80	0.53	12	0.04	76.00	5019.00	3415	20230404	-22.55	2445	20231024	8.18	3215	-17.73	20240126	2545	3.93	20240308	3415	-22.55	20230404	2445	8.18	20231024	0.02	N	043360	500	45 억		55138	N	N	0	N	00	N
75	20240318	140453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2685	-10	5	-0.37	7718895	2892	152.53	2655	2705	2635	3500	1890	2695	2669.05	0.61	0	-595	2751	2722	2676	2647	2601	2737	2662	45	805	500	1880	5	1	9000000	242	35.33	0.53	12	0.03	76.00	5019.00	3415	20230404	-21.38	2445	20231024	9.82	3215	-16.49	20240126	2545	5.50	20240308	3415	-21.38	20230404	2445	9.82	20231024	0.02	N	043360	500	45 억		55138	N	N	0	N	00	N
76	20240318	130454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	-5	5	-0.19	4288865	1608	84.81	2655	2705	2635	3500	1890	2695	2667.20	0.61	0	-124	2751	2722	2676	2647	2601	2737	2662	45	805	500	1880	5	1	9000000	242	35.39	0.54	12	0.02	76.00	5019.00	3415	20230404	-21.23	2445	20231024	10.02	3215	-16.33	20240126	2545	5.70	20240308	3415	-21.23	20230404	2445	10.02	20231024	0.02	N	043360	500	45 억		55138	N	N	0	N	00	N
77	20240318	120451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	-25	5	-0.93	3470990	1304	68.78	2655	2705	2635	3500	1890	2695	2661.80	0.61	0	26	2751	2722	2676	2647	2601	2737	2662	45	805	500	1880	5	1	9000000	240	35.13	0.53	12	0.01	76.00	5019.00	3415	20230404	-21.82	2445	20231024	9.20	3215	-16.95	20240126	2545	4.91	20240308	3415	-21.82	20230404	2445	9.20	20231024	0.02	N	043360	500	45 억		55138	N	N	0	N	00	N
78	20240318	110455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2705	10	2	0.37	3338600	1255	66.19	2655	2705	2635	3500	1890	2695	2660.24	0.61	0	33	2751	2722	2676	2647	2601	2737	2662	45	805	500	1880	5	1	9000000	243	35.59	0.54	12	0.01	76.00	5019.00	3415	20230404	-20.79	2445	20231024	10.63	3215	-15.86	20240126	2545	6.29	20240308	3415	-20.79	20230404	2445	10.63	20231024	0.02	N	043360	500	45 억		55138	N	N	0	N	00	N
79	20240318	100452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2665	-30	5	-1.11	1785575	675	35.60	2655	2670	2635	3500	1890	2695	2645.30	0.61	0	36	2751	2722	2676	2647	2601	2737	2662	45	805	500	1880	5	1	9000000	240	35.07	0.53	12	0.01	76.00	5019.00	3415	20230404	-21.96	2445	20231024	9.00	3215	-17.11	20240126	2545	4.72	20240308	3415	-21.96	20230404	2445	9.00	20231024	0.02	N	043360	500	45 억		55138	N	N	0	N	00	N
80	20240318	090452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	-25	5	-0.93	422395	159	8.39	2655	2670	2655	3500	1890	2695	2656.57	0.61	0	3	2751	2722	2676	2647	2601	2737	2662	45	805	500	1880	5	1	9000000	240	35.13	0.53	12	0.00	76.00	5019.00	3415	20230404	-21.82	2445	20231024	9.20	3215	-16.95	20240126	2545	4.91	20240308	3415	-21.82	20230404	2445	9.20	20231024	0.02	N	043360	500	45 억		55138	N	N	0	N	00	N
81	20240315	160447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2695	60	2	2.28	5061435	1896	19.49	2645	2705	2630	3425	1845	2635	2669.53	0.62	0	-616	2811	2722	2661	2572	2511	2692	2542	45	790	500	1840	5	1	9000000	243	35.46	0.54	12	0.02	76.00	5019.00	3415	20230404	-21.08	2445	20231024	10.22	3215	-16.17	20240126	2545	5.89	20240308	3415	-21.08	20230404	2445	10.22	20231024	0.02	N	043360	500	45 억		55754	N	N	0	N	00	N
82	20240315	150425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2680	45	2	1.71	4541815	1703	17.50	2645	2705	2630	3425	1845	2635	2666.95	0.62	0	-616	2811	2722	2661	2572	2511	2692	2542	45	790	500	1840	5	1	9000000	241	35.26	0.53	12	0.02	76.00	5019.00	3415	20230404	-21.52	2445	20231024	9.61	3215	-16.64	20240126	2545	5.30	20240308	3415	-21.52	20230404	2445	9.61	20231024	0.02	N	043360	500	45 억		55754	N	N	0	N	00	N
83	20240315	140423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	55	2	2.09	4531095	1699	17.46	2645	2705	2630	3425	1845	2635	2666.92	0.62	0	-612	2811	2722	2661	2572	2511	2692	2542	45	790	500	1840	5	1	9000000	242	35.39	0.54	12	0.02	76.00	5019.00	3415	20230404	-21.23	2445	20231024	10.02	3215	-16.33	20240126	2545	5.70	20240308	3415	-21.23	20230404	2445	10.02	20231024	0.02	N	043360	500	45 억		55754	N	N	0	N	00	N
84	20240315	130450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	55	2	2.09	4474605	1678	17.25	2645	2705	2630	3425	1845	2635	2666.63	0.62	0	-591	2811	2722	2661	2572	2511	2692	2542	45	790	500	1840	5	1	9000000	242	35.39	0.54	12	0.02	76.00	5019.00	3415	20230404	-21.23	2445	20231024	10.02	3215	-16.33	20240126	2545	5.70	20240308	3415	-21.23	20230404	2445	10.02	20231024	0.02	N	043360	500	45 억		55754	N	N	0	N	00	N
85	20240315	120451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2700	65	2	2.47	3450645	1298	13.34	2645	2705	2635	3425	1845	2635	2658.43	0.62	0	-575	2811	2722	2661	2572	2511	2692	2542	45	790	500	1840	5	1	9000000	243	35.53	0.54	12	0.01	76.00	5019.00	3415	20230404	-20.94	2445	20231024	10.43	3215	-16.02	20240126	2545	6.09	20240308	3415	-20.94	20230404	2445	10.43	20231024	0.02	N	043360	500	45 억		55754	N	N	0	N	00	N
86	20240315	110444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	35	2	1.33	2905240	1095	11.26	2645	2675	2635	3425	1845	2635	2653.19	0.62	0	-492	2811	2722	2661	2572	2511	2692	2542	45	790	500	1840	5	1	9000000	240	35.13	0.53	12	0.01	76.00	5019.00	3415	20230404	-21.82	2445	20231024	9.20	3215	-16.95	20240126	2545	4.91	20240308	3415	-21.82	20230404	2445	9.20	20231024	0.02	N	043360	500	45 억		55754	N	N	0	N	00	N
87	20240315	100448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2650	15	2	0.57	1509025	572	5.88	2645	2650	2635	3425	1845	2635	2638.16	0.62	0	-471	2811	2722	2661	2572	2511	2692	2542	45	790	500	1840	5	1	9000000	239	34.87	0.53	12	0.01	76.00	5019.00	3415	20230404	-22.40	2445	20231024	8.38	3215	-17.57	20240126	2545	4.13	20240308	3415	-22.40	20230404	2445	8.38	20231024	0.02	N	043360	500	45 억		55754	N	N	0	N	00	N
88	20240315	090450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	0	3	0.00	1270610	482	4.95	2645	2645	2635	3425	1845	2635	2636.12	0.62	0	-423	2811	2722	2661	2572	2511	2692	2542	45	790	500	1840	5	1	9000000	237	34.67	0.53	12	0.01	76.00	5019.00	3415	20230404	-22.84	2445	20231024	7.77	3215	-18.04	20240126	2545	3.54	20240308	3415	-22.84	20230404	2445	7.77	20231024	0.02	N	043360	500	45 억		55754	N	N	0	N	00	N
89	20240314	160444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	-5	5	-0.19	25939815	9729	102.89	2640	2750	2600	3430	1850	2640	2666.24	0.64	0	-1879	2806	2722	2681	2597	2556	2702	2577	45	790	500	1840	5	1	9000000	237	34.67	0.53	12	0.11	76.00	5019.00	3415	20230404	-22.84	2445	20231024	7.77	3215	-18.04	20240126	2545	3.54	20240308	3415	-22.84	20230404	2445	7.77	20231024	0.02	N	043360	500	45 억		57633	N	N	0	N	00	N
90	20240314	150446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2640	0	3	0.00	24092520	9028	95.47	2640	2750	2600	3430	1850	2640	2668.64	0.64	0	-1949	2806	2722	2681	2597	2556	2702	2577	45	790	500	1840	5	1	9000000	238	34.74	0.53	12	0.10	76.00	5019.00	3415	20230404	-22.69	2445	20231024	7.98	3215	-17.88	20240126	2545	3.73	20240308	3415	-22.69	20230404	2445	7.98	20231024	0.02	N	043360	500	45 억		57633	N	N	0	N	00	N
91	20240314	140446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2695	55	2	2.08	18499800	6920	73.18	2640	2750	2600	3430	1850	2640	2673.38	0.64	0	-2263	2806	2722	2681	2597	2556	2702	2577	45	790	500	1840	5	1	9000000	243	35.46	0.54	12	0.08	76.00	5019.00	3415	20230404	-21.08	2445	20231024	10.22	3215	-16.17	20240126	2545	5.89	20240308	3415	-21.08	20230404	2445	10.22	20231024	0.02	N	043360	500	45 억		57633	N	N	0	N	00	N
92	20240314	130443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	50	2	1.89	18497105	6919	73.17	2640	2750	2600	3430	1850	2640	2673.38	0.64	0	-2262	2806	2722	2681	2597	2556	2702	2577	45	790	500	1840	5	1	9000000	242	35.39	0.54	12	0.08	76.00	5019.00	3415	20230404	-21.23	2445	20231024	10.02	3215	-16.33	20240126	2545	5.70	20240308	3415	-21.23	20230404	2445	10.02	20231024	0.02	N	043360	500	45 억		57633	N	N	0	N	00	N
93	20240314	120446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2650	10	2	0.38	17636480	6597	69.77	2640	2750	2600	3430	1850	2640	2673.41	0.64	0	-2133	2806	2722	2681	2597	2556	2702	2577	45	790	500	1840	5	1	9000000	239	34.87	0.53	12	0.07	76.00	5019.00	3415	20230404	-22.40	2445	20231024	8.38	3215	-17.57	20240126	2545	4.13	20240308	3415	-22.40	20230404	2445	8.38	20231024	0.02	N	043360	500	45 억		57633	N	N	0	N	00	N
94	20240314	110444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2600	-40	5	-1.52	14423655	5399	57.10	2640	2750	2600	3430	1850	2640	2671.54	0.64	0	-1842	2806	2722	2681	2597	2556	2702	2577	45	790	500	1840	5	1	9000000	234	34.21	0.52	12	0.06	76.00	5019.00	3415	20230404	-23.87	2445	20231024	6.34	3215	-19.13	20240126	2545	2.16	20240308	3415	-23.87	20230404	2445	6.34	20231024	0.02	N	043360	500	45 억		57633	N	N	0	N	00	N
95	20240314	100447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2720	80	2	3.03	11526090	4302	45.49	2640	2750	2610	3430	1850	2640	2679.24	0.64	0	-1472	2806	2722	2681	2597	2556	2702	2577	45	790	500	1840	5	1	9000000	245	35.79	0.54	12	0.05	76.00	5019.00	3415	20230404	-20.35	2445	20231024	11.25	3215	-15.40	20240126	2545	6.88	20240308	3415	-20.35	20230404	2445	11.25	20231024	0.02	N	043360	500	45 억		57633	N	N	0	N	00	N
96	20240314	090446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2645	5	2	0.19	5781915	2198	23.24	2640	2650	2610	3430	1850	2640	2630.53	0.64	0	-51	2806	2722	2681	2597	2556	2702	2577	45	790	500	1840	5	1	9000000	238	34.80	0.53	12	0.02	76.00	5019.00	3415	20230404	-22.55	2445	20231024	8.18	3215	-17.73	20240126	2545	3.93	20240308	3415	-22.55	20230404	2445	8.18	20231024	0.02	N	043360	500	45 억		57633	N	N	0	N	00	N
97	20240313	160441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2640	-110	5	-4.00	25651890	9456	79.01	2750	2765	2640	3575	1925	2750	2712.76	0.66	0	-1840	2840	2795	2710	2665	2580	2817	2687	45	825	500	1920	5	1	9000000	238	34.74	0.53	12	0.11	76.00	5019.00	3415	20230404	-22.69	2445	20231024	7.98	3215	-17.88	20240126	2545	3.73	20240308	3415	-22.69	20230404	2445	7.98	20231024	0.02	N	043360	500	45 억		59473	N	N	0	N	00	N
98	20240313	150440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	-60	5	-2.18	20608430	7551	63.09	2750	2765	2675	3575	1925	2750	2729.23	0.66	0	-1898	2840	2795	2710	2665	2580	2817	2687	45	825	500	1920	5	1	9000000	242	35.39	0.54	12	0.08	76.00	5019.00	3415	20230404	-21.23	2445	20231024	10.02	3215	-16.33	20240126	2545	5.70	20240308	3415	-21.23	20230404	2445	10.02	20231024	0.02	N	043360	500	45 억		59473	N	N	0	N	00	N
99	20240313	140445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2720	-30	5	-1.09	19668875	7202	60.18	2750	2765	2675	3575	1925	2750	2731.03	0.66	0	-1756	2840	2795	2710	2665	2580	2817	2687	45	825	500	1920	5	1	9000000	245	35.79	0.54	12	0.08	76.00	5019.00	3415	20230404	-20.35	2445	20231024	11.25	3215	-15.40	20240126	2545	6.88	20240308	3415	-20.35	20230404	2445	11.25	20231024	0.02	N	043360	500	45 억		59473	N	N	0	N	00	N
100	20240313	130447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2735	-15	5	-0.55	16788565	6137	51.28	2750	2765	2700	3575	1925	2750	2735.63	0.66	0	-756	2840	2795	2710	2665	2580	2817	2687	45	825	500	1920	5	1	9000000	246	35.99	0.54	12	0.07	76.00	5019.00	3415	20230404	-19.91	2445	20231024	11.86	3215	-14.93	20240126	2545	7.47	20240308	3415	-19.91	20230404	2445	11.86	20231024	0.02	N	043360	500	45 억		59473	N	N	0	N	00	N
101	20240313	120443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2765	15	2	0.55	7699630	2797	23.37	2750	2765	2700	3575	1925	2750	2752.82	0.66	0	-298	2840	2795	2710	2665	2580	2817	2687	45	825	500	1920	5	1	9000000	249	36.38	0.55	12	0.03	76.00	5019.00	3415	20230404	-19.03	2445	20231024	13.09	3215	-14.00	20240126	2545	8.64	20240308	3415	-19.03	20230404	2445	13.09	20231024	0.02	N	043360	500	45 억		59473	N	N	0	N	00	N
102	20240313	110441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2760	10	2	0.36	4575100	1665	13.91	2750	2765	2700	3575	1925	2750	2747.81	0.66	0	-270	2840	2795	2710	2665	2580	2817	2687	45	825	500	1920	5	1	9000000	248	36.32	0.55	12	0.02	76.00	5019.00	3415	20230404	-19.18	2445	20231024	12.88	3215	-14.15	20240126	2545	8.45	20240308	3415	-19.18	20230404	2445	12.88	20231024	0.02	N	043360	500	45 억		59473	N	N	0	N	00	N
103	20240313	100439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2760	10	2	0.36	2654100	968	8.09	2750	2765	2700	3575	1925	2750	2741.84	0.66	0	-247	2840	2795	2710	2665	2580	2817	2687	45	825	500	1920	5	1	9000000	248	36.32	0.55	12	0.01	76.00	5019.00	3415	20230404	-19.18	2445	20231024	12.88	3215	-14.15	20240126	2545	8.45	20240308	3415	-19.18	20230404	2445	12.88	20231024	0.02	N	043360	500	45 억		59473	N	N	0	N	00	N
104	20240313	090442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2750	0	3	0.00	1635400	596	4.98	2750	2750	2700	3575	1925	2750	2743.96	0.66	0	-212	2840	2795	2710	2665	2580	2817	2687	45	825	500	1920	5	1	9000000	248	36.18	0.55	12	0.01	76.00	5019.00	3415	20230404	-19.47	2445	20231024	12.47	3215	-14.46	20240126	2545	8.06	20240308	3415	-19.47	20230404	2445	12.47	20231024	0.02	N	043360	500	45 억		59473	N	N	0	N	00	N
105	20240312	160436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2750	60	2	2.23	31941955	11823	74.76	2655	2755	2625	3495	1885	2690	2701.68	0.69	0	-2449	2920	2805	2690	2575	2460	2862	2632	45	805	500	1880	5	1	9000000	248	36.18	0.55	12	0.13	76.00	5019.00	3415	20230404	-19.47	2445	20231024	12.47	3215	-14.46	20240126	2545	8.06	20240308	3415	-19.47	20230404	2445	12.47	20231024	0.02	N	043360	500	45 억		61922	N	N	0	N	00	N
106	20240312	150435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2755	65	2	2.42	31397495	11625	73.51	2655	2755	2625	3495	1885	2690	2700.86	0.69	0	-2447	2920	2805	2690	2575	2460	2862	2632	45	805	500	1880	5	1	9000000	248	36.25	0.55	12	0.13	76.00	5019.00	3415	20230404	-19.33	2445	20231024	12.68	3215	-14.31	20240126	2545	8.25	20240308	3415	-19.33	20230404	2445	12.68	20231024	0.02	N	043360	500	45 억		61922	N	N	0	N	00	N
107	20240312	140431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2720	30	2	1.12	30658375	11354	71.79	2655	2755	2625	3495	1885	2690	2700.23	0.69	0	-2465	2920	2805	2690	2575	2460	2862	2632	45	805	500	1880	5	1	9000000	245	35.79	0.54	12	0.13	76.00	5019.00	3415	20230404	-20.35	2445	20231024	11.25	3215	-15.40	20240126	2545	6.88	20240308	3415	-20.35	20230404	2445	11.25	20231024	0.02	N	043360	500	45 억		61922	N	N	0	N	00	N
108	20240312	130420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2750	60	2	2.23	27863880	10322	65.27	2655	2755	2625	3495	1885	2690	2699.47	0.69	0	-2429	2920	2805	2690	2575	2460	2862	2632	45	805	500	1880	5	1	9000000	248	36.18	0.55	12	0.11	76.00	5019.00	3415	20230404	-19.47	2445	20231024	12.47	3215	-14.46	20240126	2545	8.06	20240308	3415	-19.47	20230404	2445	12.47	20231024	0.02	N	043360	500	45 억		61922	N	N	0	N	00	N
109	20240312	120438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2715	25	2	0.93	21982785	8168	51.65	2655	2720	2625	3495	1885	2690	2691.33	0.69	0	-2422	2920	2805	2690	2575	2460	2862	2632	45	805	500	1880	5	1	9000000	244	35.72	0.54	12	0.09	76.00	5019.00	3415	20230404	-20.50	2445	20231024	11.04	3215	-15.55	20240126	2545	6.68	20240308	3415	-20.50	20230404	2445	11.04	20231024	0.02	N	043360	500	45 억		61922	N	N	0	N	00	N
110	20240312	110437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2700	10	2	0.37	8445750	3152	19.93	2655	2700	2625	3495	1885	2690	2679.49	0.69	0	-269	2920	2805	2690	2575	2460	2862	2632	45	805	500	1880	5	1	9000000	243	35.53	0.54	12	0.04	76.00	5019.00	3415	20230404	-20.94	2445	20231024	10.43	3215	-16.02	20240126	2545	6.09	20240308	3415	-20.94	20230404	2445	10.43	20231024	0.02	N	043360	500	45 억		61922	N	N	0	N	00	N
111	20240312	100435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	0	3	0.00	3766405	1416	8.95	2655	2690	2625	3495	1885	2690	2659.89	0.69	0	359	2920	2805	2690	2575	2460	2862	2632	45	805	500	1880	5	1	9000000	242	35.39	0.54	12	0.02	76.00	5019.00	3415	20230404	-21.23	2445	20231024	10.02	3215	-16.33	20240126	2545	5.70	20240308	3415	-21.23	20230404	2445	10.02	20231024	0.02	N	043360	500	45 억		61922	N	N	0	N	00	N
112	20240312	090435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	-35	5	-1.30	1093125	416	2.63	2655	2655	2625	3495	1885	2690	2627.70	0.69	0	359	2920	2805	2690	2575	2460	2862	2632	45	805	500	1880	5	1	9000000	239	34.93	0.53	12	0.00	76.00	5019.00	3415	20230404	-22.25	2445	20231024	8.59	3215	-17.42	20240126	2545	4.32	20240308	3415	-22.25	20230404	2445	8.59	20231024	0.02	N	043360	500	45 억		61922	N	N	0	N	00	N
113	20240311	160434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2690	95	2	3.66	42529965	15815	236.33	2595	2805	2575	3370	1820	2595	2689.22	0.71	0	-1612	2668	2631	2588	2551	2508	2610	2530	45	775	500	1810	5	1	9000000	242	35.39	0.54	12	0.18	76.00	5019.00	3415	20230404	-21.23	2445	20231024	10.02	3215	-16.33	20240126	2545	5.70	20240308	3415	-21.23	20230404	2445	10.02	20231024	0.02	N	043360	500	45 억		63505	N	N	0	N	00	N
114	20240311	150435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2680	85	2	3.28	41548115	15450	230.87	2595	2805	2575	3370	1820	2595	2689.20	0.71	0	-1612	2668	2631	2588	2551	2508	2610	2530	45	775	500	1810	5	1	9000000	241	35.26	0.53	12	0.17	76.00	5019.00	3415	20230404	-21.52	2445	20231024	9.61	3215	-16.64	20240126	2545	5.30	20240308	3415	-21.52	20230404	2445	9.61	20231024	0.02	N	043360	500	45 억		63505	N	N	0	N	00	N
115	20240311	140432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2695	100	2	3.85	38614865	14353	214.48	2595	2805	2575	3370	1820	2595	2690.37	0.71	0	-588	2668	2631	2588	2551	2508	2610	2530	45	775	500	1810	5	1	9000000	243	35.46	0.54	12	0.16	76.00	5019.00	3415	20230404	-21.08	2445	20231024	10.22	3215	-16.17	20240126	2545	5.89	20240308	3415	-21.08	20230404	2445	10.22	20231024	0.02	N	043360	500	45 억		63505	N	N	0	N	00	N
116	20240311	130436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2760	165	2	6.36	22637380	8406	125.61	2595	2805	2575	3370	1820	2595	2693.00	0.71	0	-526	2668	2631	2588	2551	2508	2610	2530	45	775	500	1810	5	1	9000000	248	36.32	0.55	12	0.09	76.00	5019.00	3415	20230404	-19.18	2445	20231024	12.88	3215	-14.15	20240126	2545	8.45	20240308	3415	-19.18	20230404	2445	12.88	20231024	0.02	N	043360	500	45 억		63505	N	N	0	N	00	N
117	20240311	120437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	60	2	2.31	7142785	2734	40.85	2595	2720	2575	3370	1820	2595	2612.58	0.71	0	-105	2668	2631	2588	2551	2508	2610	2530	45	775	500	1810	5	1	9000000	239	34.93	0.53	12	0.03	76.00	5019.00	3415	20230404	-22.25	2445	20231024	8.59	3215	-17.42	20240126	2545	4.32	20240308	3415	-22.25	20230404	2445	8.59	20231024	0.02	N	043360	500	45 억		63505	N	N	0	N	00	N
118	20240311	110431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	60	2	2.31	7142785	2734	40.85	2595	2720	2575	3370	1820	2595	2612.58	0.71	0	-105	2668	2631	2588	2551	2508	2610	2530	45	775	500	1810	5	1	9000000	239	34.93	0.53	12	0.03	76.00	5019.00	3415	20230404	-22.25	2445	20231024	8.59	3215	-17.42	20240126	2545	4.32	20240308	3415	-22.25	20230404	2445	8.59	20231024	0.02	N	043360	500	45 억		63505	N	N	0	N	00	N
119	20240311	100427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2695	100	2	3.85	6312165	2416	36.10	2595	2720	2575	3370	1820	2595	2612.65	0.71	0	-100	2668	2631	2588	2551	2508	2610	2530	45	775	500	1810	5	1	9000000	243	35.46	0.54	12	0.03	76.00	5019.00	3415	20230404	-21.08	2445	20231024	10.22	3215	-16.17	20240126	2545	5.89	20240308	3415	-21.08	20230404	2445	10.22	20231024	0.02	N	043360	500	45 억		63505	N	N	0	N	00	N
120	20240311	090429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2590	-5	5	-0.19	2035950	784	11.72	2595	2630	2590	3370	1820	2595	2596.88	0.71	0	-73	2668	2631	2588	2551	2508	2610	2530	45	775	500	1810	5	1	9000000	233	34.08	0.52	12	0.01	76.00	5019.00	3415	20230404	-24.16	2445	20231024	5.93	3215	-19.44	20240126	2545	1.77	20240308	3415	-24.16	20230404	2445	5.93	20231024	0.02	N	043360	500	45 억		63505	N	N	0	N	00	N
121	20240308	160433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	-30	5	-1.14	17265975	6692	15.73	2625	2625	2545	3410	1840	2625	2580.09	0.70	0	49	2711	2667	2616	2572	2521	2642	2547	45	785	500	1830	5	1	9000000	234	34.14	0.52	12	0.07	76.00	5019.00	3450	20230303	-24.78	2445	20231024	6.13	3215	-19.28	20240126	2545	1.96	20240308	3415	-24.01	20230404	2445	6.13	20231024	0.04	N	043360	500	45 억		63445	N	N	0	N	00	N
122	20240308	150431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2585	-40	5	-1.52	16008455	6204	14.58	2625	2625	2545	3410	1840	2625	2580.34	0.70	0	60	2711	2667	2616	2572	2521	2642	2547	45	785	500	1830	5	1	9000000	233	34.01	0.52	12	0.07	76.00	5019.00	3450	20230303	-25.07	2445	20231024	5.73	3215	-19.60	20240126	2545	1.57	20240308	3415	-24.30	20230404	2445	5.73	20231024	0.04	N	043360	500	45 억		63445	N	N	0	N	00	N
123	20240308	140430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2585	-40	5	-1.52	16003285	6202	14.58	2625	2625	2545	3410	1840	2625	2580.34	0.70	0	60	2711	2667	2616	2572	2521	2642	2547	45	785	500	1830	5	1	9000000	233	34.01	0.52	12	0.07	76.00	5019.00	3450	20230303	-25.07	2445	20231024	5.73	3215	-19.60	20240126	2545	1.57	20240308	3415	-24.30	20230404	2445	5.73	20231024	0.04	N	043360	500	45 억		63445	N	N	0	N	00	N
124	20240308	130430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2580	-45	5	-1.71	15743700	6101	14.34	2625	2625	2545	3410	1840	2625	2580.51	0.70	0	60	2711	2667	2616	2572	2521	2642	2547	45	785	500	1830	5	1	9000000	232	33.95	0.51	12	0.07	76.00	5019.00	3450	20230303	-25.22	2445	20231024	5.52	3215	-19.75	20240126	2545	1.38	20240308	3415	-24.45	20230404	2445	5.52	20231024	0.04	N	043360	500	45 억		63445	N	N	0	N	00	N
125	20240308	120431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2580	-45	5	-1.71	15707580	6087	14.31	2625	2625	2545	3410	1840	2625	2580.51	0.70	0	74	2711	2667	2616	2572	2521	2642	2547	45	785	500	1830	5	1	9000000	232	33.95	0.51	12	0.07	76.00	5019.00	3450	20230303	-25.22	2445	20231024	5.52	3215	-19.75	20240126	2545	1.38	20240308	3415	-24.45	20230404	2445	5.52	20231024	0.04	N	043360	500	45 억		63445	N	N	0	N	00	N
126	20240308	110430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2580	-45	5	-1.71	10199260	3952	9.29	2625	2625	2545	3410	1840	2625	2580.78	0.70	0	160	2711	2667	2616	2572	2521	2642	2547	45	785	500	1830	5	1	9000000	232	33.95	0.51	12	0.04	76.00	5019.00	3450	20230303	-25.22	2445	20231024	5.52	3215	-19.75	20240126	2545	1.38	20240308	3415	-24.45	20230404	2445	5.52	20231024	0.04	N	043360	500	45 억		63445	N	N	0	N	00	N
127	20240308	100426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2590	-35	5	-1.33	4933455	1903	4.47	2625	2625	2545	3410	1840	2625	2592.46	0.70	0	95	2711	2667	2616	2572	2521	2642	2547	45	785	500	1830	5	1	9000000	233	34.08	0.52	12	0.02	76.00	5019.00	3450	20230303	-24.93	2445	20231024	5.93	3215	-19.44	20240126	2545	1.77	20240308	3415	-24.16	20230404	2445	5.93	20231024	0.04	N	043360	500	45 억		63445	N	N	0	N	00	N
128	20240308	090427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2600	-25	5	-0.95	2017510	779	1.83	2625	2625	2545	3410	1840	2625	2589.87	0.70	0	112	2711	2667	2616	2572	2521	2642	2547	45	785	500	1830	5	1	9000000	234	34.21	0.52	12	0.01	76.00	5019.00	3450	20230303	-24.64	2445	20231024	6.34	3215	-19.13	20240126	2545	2.16	20240308	3415	-23.87	20230404	2445	6.34	20231024	0.04	N	043360	500	45 억		63445	N	N	0	N	00	N
129	20240307	160428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2625	-60	5	-2.23	110318620	42543	874.65	2635	2660	2565	3490	1880	2685	2593.11	0.72	0	-1730	2735	2710	2660	2635	2585	2722	2647	45	805	500	1870	5	1	9000000	236	34.54	0.52	12	0.47	76.00	5019.00	3460	20230302	-24.13	2445	20231024	7.36	3215	-18.35	20240126	2565	2.34	20240307	3415	-23.13	20230404	2445	7.36	20231024	0.05	N	043360	500	45 억		65175	N	N	0	N	00	N
130	20240307	150410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2590	-95	5	-3.54	92251925	35605	732.01	2635	2660	2565	3490	1880	2685	2590.98	0.72	0	-644	2735	2710	2660	2635	2585	2722	2647	45	805	500	1870	5	1	9000000	233	34.08	0.52	12	0.40	76.00	5019.00	3460	20230302	-25.14	2445	20231024	5.93	3215	-19.44	20240126	2565	0.97	20240307	3415	-24.16	20230404	2445	5.93	20231024	0.05	N	043360	500	45 억		65175	N	N	0	N	00	N
131	20240307	140421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2595	-90	5	-3.35	64718710	24954	513.03	2635	2660	2565	3490	1880	2685	2593.52	0.72	0	236	2735	2710	2660	2635	2585	2722	2647	45	805	500	1870	5	1	9000000	234	34.14	0.52	12	0.28	76.00	5019.00	3460	20230302	-25.00	2445	20231024	6.13	3215	-19.28	20240126	2565	1.17	20240307	3415	-24.01	20230404	2445	6.13	20231024	0.05	N	043360	500	45 억		65175	N	N	0	N	00	N
132	20240307	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2585	-100	5	-3.72	50000790	19273	396.24	2635	2660	2565	3490	1880	2685	2594.34	0.72	0	983	2735	2710	2660	2635	2585	2722	2647	45	805	500	1870	5	1	9000000	233	34.01	0.52	12	0.21	76.00	5019.00	3460	20230302	-25.29	2445	20231024	5.73	3215	-19.60	20240126	2565	0.78	20240307	3415	-24.30	20230404	2445	5.73	20231024	0.05	N	043360	500	45 억		65175	N	N	0	N	00	N
133	20240307	120427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2625	-60	5	-2.23	11933925	4548	93.50	2635	2660	2610	3490	1880	2685	2623.99	0.72	0	28	2735	2710	2660	2635	2585	2722	2647	45	805	500	1870	5	1	9000000	236	34.54	0.52	12	0.05	76.00	5019.00	3460	20230302	-24.13	2445	20231024	7.36	3215	-18.35	20240126	2610	0.57	20240307	3415	-23.13	20230404	2445	7.36	20231024	0.05	N	043360	500	45 억		65175	N	N	0	N	00	N
134	20240307	110428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2630	-55	5	-2.05	4300715	1634	33.59	2635	2660	2620	3490	1880	2685	2632.02	0.72	0	160	2735	2710	2660	2635	2585	2722	2647	45	805	500	1870	5	1	9000000	237	34.61	0.52	12	0.02	76.00	5019.00	3460	20230302	-23.99	2445	20231024	7.57	3215	-18.20	20240126	2610	0.77	20240306	3415	-22.99	20230404	2445	7.57	20231024	0.05	N	043360	500	45 억		65175	N	N	0	N	00	N
135	20240307	100426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	-50	5	-1.86	2907525	1103	22.68	2635	2660	2620	3490	1880	2685	2636.02	0.72	0	421	2735	2710	2660	2635	2585	2722	2647	45	805	500	1870	5	1	9000000	237	34.67	0.53	12	0.01	76.00	5019.00	3460	20230302	-23.84	2445	20231024	7.77	3215	-18.04	20240126	2610	0.96	20240306	3415	-22.84	20230404	2445	7.77	20231024	0.05	N	043360	500	45 억		65175	N	N	0	N	00	N
136	20240307	090425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2660	-25	5	-0.93	2235245	847	17.41	2635	2660	2635	3490	1880	2685	2639.01	0.72	0	458	2735	2710	2660	2635	2585	2722	2647	45	805	500	1870	5	1	9000000	239	35.00	0.53	12	0.01	76.00	5019.00	3460	20230302	-23.12	2445	20231024	8.79	3215	-17.26	20240126	2610	1.92	20240306	3415	-22.11	20230404	2445	8.79	20231024	0.05	N	043360	500	45 억		65175	N	N	0	N	00	N
137	20240306	160426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2685	30	2	1.13	12900610	4864	76.24	2655	2685	2610	3450	1860	2655	2652.26	0.72	0	327	2745	2700	2665	2620	2585	2682	2602	45	795	500	1850	5	1	9000000	242	35.33	0.53	12	0.05	76.00	5019.00	3460	20230302	-22.40	2445	20231024	9.82	3215	-16.49	20240126	2610	2.87	20240306	3415	-21.38	20230404	2445	9.82	20231024	0.05	N	043360	500	45 억		64840	N	N	0	N	00	N
138	20240306	150424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2680	25	2	0.94	12648335	4770	74.76	2655	2685	2610	3450	1860	2655	2651.64	0.72	0	327	2745	2700	2665	2620	2585	2682	2602	45	795	500	1850	5	1	9000000	241	35.26	0.53	12	0.05	76.00	5019.00	3460	20230302	-22.54	2445	20231024	9.61	3215	-16.64	20240126	2610	2.68	20240306	3415	-21.52	20230404	2445	9.61	20231024	0.05	N	043360	500	45 억		64840	N	N	0	N	00	N
139	20240306	140425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	15	2	0.56	4507980	1709	26.79	2655	2685	2610	3450	1860	2655	2637.79	0.72	0	333	2745	2700	2665	2620	2585	2682	2602	45	795	500	1850	5	1	9000000	240	35.13	0.53	12	0.02	76.00	5019.00	3460	20230302	-22.83	2445	20231024	9.20	3215	-16.95	20240126	2610	2.30	20240306	3415	-21.82	20230404	2445	9.20	20231024	0.05	N	043360	500	45 억		64840	N	N	0	N	00	N
140	20240306	130425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2680	25	2	0.94	4402995	1669	26.16	2655	2685	2610	3450	1860	2655	2638.10	0.72	0	334	2745	2700	2665	2620	2585	2682	2602	45	795	500	1850	5	1	9000000	241	35.26	0.53	12	0.02	76.00	5019.00	3460	20230302	-22.54	2445	20231024	9.61	3215	-16.64	20240126	2610	2.68	20240306	3415	-21.52	20230404	2445	9.61	20231024	0.05	N	043360	500	45 억		64840	N	N	0	N	00	N
141	20240306	120425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2680	25	2	0.94	4402995	1669	26.16	2655	2685	2610	3450	1860	2655	2638.10	0.72	0	334	2745	2700	2665	2620	2585	2682	2602	45	795	500	1850	5	1	9000000	241	35.26	0.53	12	0.02	76.00	5019.00	3460	20230302	-22.54	2445	20231024	9.61	3215	-16.64	20240126	2610	2.68	20240306	3415	-21.52	20230404	2445	9.61	20231024	0.05	N	043360	500	45 억		64840	N	N	0	N	00	N
142	20240306	110424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	0	3	0.00	4160155	1578	24.73	2655	2670	2610	3450	1860	2655	2636.35	0.72	0	336	2745	2700	2665	2620	2585	2682	2602	45	795	500	1850	5	1	9000000	239	34.93	0.53	12	0.02	76.00	5019.00	3460	20230302	-23.27	2445	20231024	8.59	3215	-17.42	20240126	2610	1.72	20240306	3415	-22.25	20230404	2445	8.59	20231024	0.05	N	043360	500	45 억		64840	N	N	0	N	00	N
143	20240306	100417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	0	3	0.00	2527335	963	15.09	2655	2670	2610	3450	1860	2655	2624.44	0.72	0	664	2745	2700	2665	2620	2585	2682	2602	45	795	500	1850	5	1	9000000	239	34.93	0.53	12	0.01	76.00	5019.00	3460	20230302	-23.27	2445	20231024	8.59	3215	-17.42	20240126	2610	1.72	20240306	3415	-22.25	20230404	2445	8.59	20231024	0.05	N	043360	500	45 억		64840	N	N	0	N	00	N
144	20240306	090424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2630	-25	5	-0.94	387530	146	2.29	2655	2655	2630	3450	1860	2655	2654.32	0.72	0	-25	2745	2700	2665	2620	2585	2682	2602	45	795	500	1850	5	1	9000000	237	34.61	0.52	12	0.00	76.00	5019.00	3460	20230302	-23.99	2445	20231024	7.57	3215	-18.20	20240126	2625	0.19	20240304	3415	-22.99	20230404	2445	7.57	20231024	0.05	N	043360	500	45 억		64840	N	N	0	N	00	N
145	20240305	160421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2655	-5	5	-0.19	17024965	6377	13.60	2710	2710	2630	3455	1865	2660	2669.75	0.73	0	-931	2763	2711	2668	2616	2573	2690	2595	45	795	500	1860	5	1	9000000	239	34.93	0.53	12	0.07	76.00	5019.00	3460	20230302	-23.27	2445	20231024	8.59	3215	-17.42	20240126	2625	1.14	20240304	3415	-22.25	20230404	2445	8.59	20231024	0.05	N	043360	500	45 억		65766	N	N	0	N	00	N
146	20240305	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2650	-10	5	-0.38	16547740	6197	13.21	2710	2710	2635	3455	1865	2660	2670.28	0.73	0	-840	2763	2711	2668	2616	2573	2690	2595	45	795	500	1860	5	1	9000000	239	34.87	0.53	12	0.07	76.00	5019.00	3460	20230302	-23.41	2445	20231024	8.38	3215	-17.57	20240126	2625	0.95	20240304	3415	-22.40	20230404	2445	8.38	20231024	0.05	N	043360	500	45 억		65766	N	N	0	N	00	N
147	20240305	140417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2635	-25	5	-0.94	16373530	6131	13.07	2710	2710	2635	3455	1865	2660	2670.61	0.73	0	-784	2763	2711	2668	2616	2573	2690	2595	45	795	500	1860	5	1	9000000	237	34.67	0.53	12	0.07	76.00	5019.00	3460	20230302	-23.84	2445	20231024	7.77	3215	-18.04	20240126	2625	0.38	20240304	3415	-22.84	20230404	2445	7.77	20231024	0.05	N	043360	500	45 억		65766	N	N	0	N	00	N
148	20240305	130420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2705	45	2	1.69	7428020	2765	5.90	2710	2710	2650	3455	1865	2660	2686.44	0.73	0	-526	2763	2711	2668	2616	2573	2690	2595	45	795	500	1860	5	1	9000000	243	35.59	0.54	12	0.03	76.00	5019.00	3460	20230302	-21.82	2445	20231024	10.63	3215	-15.86	20240126	2625	3.05	20240304	3415	-20.79	20230404	2445	10.63	20231024	0.05	N	043360	500	45 억		65766	N	N	0	N	00	N
149	20240305	120419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2680	20	2	0.75	6055570	2253	4.80	2710	2710	2650	3455	1865	2660	2687.78	0.73	0	-524	2763	2711	2668	2616	2573	2690	2595	45	795	500	1860	5	1	9000000	241	35.26	0.53	12	0.03	76.00	5019.00	3460	20230302	-22.54	2445	20231024	9.61	3215	-16.64	20240126	2625	2.10	20240304	3415	-21.52	20230404	2445	9.61	20231024	0.05	N	043360	500	45 억		65766	N	N	0	N	00	N
150	20240305	110421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2705	45	2	1.69	5744310	2136	4.55	2710	2710	2650	3455	1865	2660	2689.28	0.73	0	-523	2763	2711	2668	2616	2573	2690	2595	45	795	500	1860	5	1	9000000	243	35.59	0.54	12	0.02	76.00	5019.00	3460	20230302	-21.82	2445	20231024	10.63	3215	-15.86	20240126	2625	3.05	20240304	3415	-20.79	20230404	2445	10.63	20231024	0.05	N	043360	500	45 억		65766	N	N	0	N	00	N
151	20240305	100417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	10	2	0.38	3135965	1169	2.49	2710	2710	2650	3455	1865	2660	2682.60	0.73	0	-510	2763	2711	2668	2616	2573	2690	2595	45	795	500	1860	5	1	9000000	240	35.13	0.53	12	0.01	76.00	5019.00	3460	20230302	-22.83	2445	20231024	9.20	3215	-16.95	20240126	2625	1.71	20240304	3415	-21.82	20230404	2445	9.20	20231024	0.05	N	043360	500	45 억		65766	N	N	0	N	00	N
152	20240305	090418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2660	0	3	0.00	2007365	746	1.59	2710	2710	2660	3455	1865	2660	2690.84	0.73	0	-162	2763	2711	2668	2616	2573	2690	2595	45	795	500	1860	5	1	9000000	239	35.00	0.53	12	0.01	76.00	5019.00	3460	20230302	-23.12	2445	20231024	8.79	3215	-17.26	20240126	2625	1.33	20240304	3415	-22.11	20230404	2445	8.79	20231024	0.05	N	043360	500	45 억		65766	N	N	0	N	00	N
153	20240304	160418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2660	-30	5	-1.12	124446145	46904	926.59	2690	2720	2625	3495	1885	2690	2653.21	0.74	0	-1128	2720	2705	2685	2670	2650	2712	2677	45	805	500	1880	5	1	9000000	239	35.00	0.53	12	0.52	76.00	5019.00	3460	20230302	-23.12	2445	20231024	8.79	3215	-17.26	20240126	2625	1.33	20240304	3415	-22.11	20230404	2445	8.79	20231024	0.06	N	043360	500	45 억		66894	N	N	0	N	00	N
154	20240304	150416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2650	-40	5	-1.49	123850605	46680	922.17	2690	2720	2625	3495	1885	2690	2653.18	0.74	0	-1078	2720	2705	2685	2670	2650	2712	2677	45	805	500	1880	5	1	9000000	239	34.87	0.53	12	0.52	76.00	5019.00	3460	20230302	-23.41	2445	20231024	8.38	3215	-17.57	20240126	2625	0.95	20240304	3415	-22.40	20230404	2445	8.38	20231024	0.06	N	043360	500	45 억		66894	N	N	0	N	00	N
155	20240304	140354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2665	-25	5	-0.93	74888295	28174	556.58	2690	2720	2640	3495	1885	2690	2658.06	0.74	0	49	2720	2705	2685	2670	2650	2712	2677	45	805	500	1880	5	1	9000000	240	35.07	0.53	12	0.31	76.00	5019.00	3460	20230302	-22.98	2445	20231024	9.00	3215	-17.11	20240126	2640	0.95	20240304	3415	-21.96	20230404	2445	9.00	20231024	0.06	N	043360	500	45 억		66894	N	N	0	N	00	N
156	20240304	130413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	-20	5	-0.74	51026985	19161	378.53	2690	2720	2640	3495	1885	2690	2663.06	0.74	0	55	2720	2705	2685	2670	2650	2712	2677	45	805	500	1880	5	1	9000000	240	35.13	0.53	12	0.21	76.00	5019.00	3460	20230302	-22.83	2445	20231024	9.20	3215	-16.95	20240126	2640	1.14	20240304	3415	-21.82	20230404	2445	9.20	20231024	0.06	N	043360	500	45 억		66894	N	N	0	N	00	N
157	20240304	120356	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	-20	5	-0.74	51018975	19158	378.47	2690	2720	2640	3495	1885	2690	2663.06	0.74	0	55	2720	2705	2685	2670	2650	2712	2677	45	805	500	1880	5	1	9000000	240	35.13	0.53	12	0.21	76.00	5019.00	3460	20230302	-22.83	2445	20231024	9.20	3215	-16.95	20240126	2640	1.14	20240304	3415	-21.82	20230404	2445	9.20	20231024	0.06	N	043360	500	45 억		66894	N	N	0	N	00	N
158	20240304	110412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	-20	5	-0.74	50914975	19119	377.70	2690	2720	2640	3495	1885	2690	2663.06	0.74	0	74	2720	2705	2685	2670	2650	2712	2677	45	805	500	1880	5	1	9000000	240	35.13	0.53	12	0.21	76.00	5019.00	3460	20230302	-22.83	2445	20231024	9.20	3215	-16.95	20240126	2640	1.14	20240304	3415	-21.82	20230404	2445	9.20	20231024	0.06	N	043360	500	45 억		66894	N	N	0	N	00	N
159	20240304	100411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2670	-20	5	-0.74	49500145	18590	367.25	2690	2720	2640	3495	1885	2690	2662.73	0.74	0	390	2720	2705	2685	2670	2650	2712	2677	45	805	500	1880	5	1	9000000	240	35.13	0.53	12	0.21	76.00	5019.00	3460	20230302	-22.83	2445	20231024	9.20	3215	-16.95	20240126	2640	1.14	20240304	3415	-21.82	20230404	2445	9.20	20231024	0.06	N	043360	500	45 억		66894	N	N	0	N	00	N
160	20240304	090412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	2715	25	2	0.93	1678345	622	12.29	2690	2720	2690	3495	1885	2690	2698.30	0.74	0	-13	2720	2705	2685	2670	2650	2712	2677	45	805	500	1880	5	1	9000000	244	35.72	0.54	12	0.01	76.00	5019.00	3460	20230302	-21.53	2445	20231024	11.04	3215	-15.55	20240126	2665	1.88	20240227	3415	-20.50	20230404	2445	11.04	20231024	0.06	N	043360	500	45 억		66894	N	N	0	N	00	N