KissMeData/096690/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	160728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	3	2	0.71	184523003	430115	77.96	426	436	423	551	297	424	429.01	0.94	0	-55166	440	431	424	415	408	436	420	837	127	500	300	1	1	167385948	715	-5.34	0.44	12	0.26	-80.00	979.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	391	9.21	20240319	633	-32.54	20230406	330	29.39	20230726	0.10	N	096690	500	836 억		1575870	N	N	0	N	00	N
3	20240329	150731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	3	2	0.71	178464396	415871	75.38	426	436	424	551	297	424	429.13	0.94	0	-54116	440	431	424	415	408	436	420	837	127	500	300	1	1	167385948	715	-5.34	0.44	12	0.25	-80.00	979.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	391	9.21	20240319	633	-32.54	20230406	330	29.39	20230726	0.10	N	096690	500	836 억		1575870	N	N	0	N	00	N
4	20240329	140726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	3	2	0.71	162344065	377987	68.51	426	436	424	551	297	424	429.50	0.94	0	-57619	440	431	424	415	408	436	420	837	127	500	300	1	1	167385948	715	-5.34	0.44	12	0.23	-80.00	979.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	391	9.21	20240319	633	-32.54	20230406	330	29.39	20230726	0.10	N	096690	500	836 억		1575870	N	N	0	N	00	N
5	20240329	130717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	428	4	2	0.94	154588840	359881	65.23	426	436	424	551	297	424	429.56	0.94	0	-51064	440	431	424	415	408	436	420	837	127	500	300	1	1	167385948	716	-5.35	0.44	12	0.22	-80.00	979.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	391	9.46	20240319	633	-32.39	20230406	330	29.70	20230726	0.10	N	096690	500	836 억		1575870	N	N	0	N	00	N
6	20240329	120724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	3	2	0.71	147678421	343688	62.29	426	436	424	551	297	424	429.69	0.94	0	-45427	440	431	424	415	408	436	420	837	127	500	300	1	1	167385948	715	-5.34	0.44	12	0.21	-80.00	979.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	391	9.21	20240319	633	-32.54	20230406	330	29.39	20230726	0.10	N	096690	500	836 억		1575870	N	N	0	N	00	N
7	20240329	110713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	429	5	2	1.18	136310027	317031	57.46	426	436	426	551	297	424	429.96	0.94	0	-45075	440	431	424	415	408	436	420	837	127	500	300	1	1	167385948	718	-5.36	0.44	12	0.19	-80.00	979.00	633	20230406	-32.23	330	20230726	30.00	550	-22.00	20240122	391	9.72	20240319	633	-32.23	20230406	330	30.00	20230726	0.10	N	096690	500	836 억		1575870	N	N	0	N	00	N
8	20240329	100715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	428	4	2	0.94	102445326	238253	43.18	426	436	426	551	297	424	429.99	0.94	0	-50832	440	431	424	415	408	436	420	837	127	500	300	1	1	167385948	716	-5.35	0.44	12	0.14	-80.00	979.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	391	9.46	20240319	633	-32.39	20230406	330	29.70	20230726	0.10	N	096690	500	836 억		1575870	N	N	0	N	00	N
9	20240329	090713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	428	4	2	0.94	11741103	27467	4.98	426	429	426	551	297	424	427.46	0.94	0	-6613	440	431	424	415	408	436	420	837	127	500	300	1	1	167385948	716	-5.35	0.44	12	0.02	-80.00	979.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	391	9.46	20240319	633	-32.39	20230406	330	29.70	20230726	0.10	N	096690	500	836 억		1575870	N	N	0	N	00	N
10	20240328	160720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	424	6	2	1.44	232675123	549694	78.71	421	433	417	543	293	418	423.28	0.93	0	13309	440	429	423	412	406	426	409	837	125	500	300	1	1	167385948	710	-5.30	0.43	12	0.33	-80.00	979.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	391	8.44	20240319	633	-33.02	20230406	330	28.48	20230726	0.04	N	096690	500	836 억		1563715	N	N	0	N	00	N
11	20240328	150721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	8	2	1.91	199521384	471447	67.51	421	433	417	543	293	418	423.21	0.93	0	16026	440	429	423	412	406	426	409	837	125	500	300	1	1	167385948	713	-5.33	0.44	12	0.28	-80.00	979.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	391	8.95	20240319	633	-32.70	20230406	330	29.09	20230726	0.04	N	096690	500	836 억		1563715	N	N	0	N	00	N
12	20240328	140712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	424	6	2	1.44	176000296	415988	59.57	421	433	417	543	293	418	423.09	0.93	0	8703	440	429	423	412	406	426	409	837	125	500	300	1	1	167385948	710	-5.30	0.43	12	0.25	-80.00	979.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	391	8.44	20240319	633	-33.02	20230406	330	28.48	20230726	0.04	N	096690	500	836 억		1563715	N	N	0	N	00	N
13	20240328	130710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	421	3	2	0.72	147953084	349420	50.04	421	433	417	543	293	418	423.42	0.93	0	17291	440	429	423	412	406	426	409	837	125	500	300	1	1	167385948	705	-5.26	0.43	12	0.21	-80.00	979.00	633	20230406	-33.49	330	20230726	27.58	550	-23.45	20240122	391	7.67	20240319	633	-33.49	20230406	330	27.58	20230726	0.04	N	096690	500	836 억		1563715	N	N	0	N	00	N
14	20240328	120715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	8	2	1.91	106089570	250100	35.81	421	433	417	543	293	418	424.19	0.93	0	-15140	440	429	423	412	406	426	409	837	125	500	300	1	1	167385948	713	-5.33	0.44	12	0.15	-80.00	979.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	391	8.95	20240319	633	-32.70	20230406	330	29.09	20230726	0.04	N	096690	500	836 억		1563715	N	N	0	N	00	N
15	20240328	110715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	9	2	2.15	86233604	203141	29.09	421	433	417	543	293	418	424.50	0.93	0	-23259	440	429	423	412	406	426	409	837	125	500	300	1	1	167385948	715	-5.34	0.44	12	0.12	-80.00	979.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	391	9.21	20240319	633	-32.54	20230406	330	29.39	20230726	0.04	N	096690	500	836 억		1563715	N	N	0	N	00	N
16	20240328	100708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	5	2	1.20	44578271	105553	15.11	421	429	417	543	293	418	422.33	0.93	0	-23099	440	429	423	412	406	426	409	837	125	500	300	1	1	167385948	708	-5.29	0.43	12	0.06	-80.00	979.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	391	8.18	20240319	633	-33.18	20230406	330	28.18	20230726	0.04	N	096690	500	836 억		1563715	N	N	0	N	00	N
17	20240328	090727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	420	2	2	0.48	6843319	16366	2.34	421	421	417	543	293	418	418.14	0.93	0	-4282	440	429	423	412	406	426	409	837	125	500	300	1	1	167385948	703	-5.25	0.43	12	0.01	-80.00	979.00	633	20230406	-33.65	330	20230726	27.27	550	-23.64	20240122	391	7.42	20240319	633	-33.65	20230406	330	27.27	20230726	0.04	N	096690	500	836 억		1563715	N	N	0	N	00	N
18	20240327	160723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	418	-8	5	-1.88	289610033	683314	30.07	426	434	417	553	299	426	423.88	0.92	0	22122	460	442	429	411	398	441	410	837	127	500	300	1	1	167385948	700	10.72	0.46	12	0.41	39.00	909.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	391	6.91	20240319	633	-33.97	20230406	330	26.67	20230726	0.08	N	096690	500	836 억		1540574	N	N	0	N	00	N
19	20240327	150725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	418	-8	5	-1.88	270440058	637472	28.05	426	434	418	553	299	426	424.24	0.92	0	41688	460	442	429	411	398	441	410	837	127	500	300	1	1	167385948	700	10.72	0.46	12	0.38	39.00	909.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	391	6.91	20240319	633	-33.97	20230406	330	26.67	20230726	0.08	N	096690	500	836 억		1540574	N	N	0	N	00	N
20	20240327	140724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	421	-5	5	-1.17	233885244	550419	24.22	426	434	419	553	299	426	424.92	0.92	0	48633	460	442	429	411	398	441	410	837	127	500	300	1	1	167385948	705	10.79	0.46	12	0.33	39.00	909.00	633	20230406	-33.49	330	20230726	27.58	550	-23.45	20240122	391	7.67	20240319	633	-33.49	20230406	330	27.58	20230726	0.08	N	096690	500	836 억		1540574	N	N	0	N	00	N
21	20240327	130724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	-3	5	-0.70	220568427	518835	22.83	426	434	419	553	299	426	425.12	0.92	0	52734	460	442	429	411	398	441	410	837	127	500	300	1	1	167385948	708	10.85	0.47	12	0.31	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	391	8.18	20240319	633	-33.18	20230406	330	28.18	20230726	0.08	N	096690	500	836 억		1540574	N	N	0	N	00	N
22	20240327	120727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	-1	5	-0.23	169791242	398554	17.54	426	434	419	553	299	426	426.02	0.92	0	26099	460	442	429	411	398	441	410	837	127	500	300	1	1	167385948	711	10.90	0.47	12	0.24	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	391	8.70	20240319	633	-32.86	20230406	330	28.79	20230726	0.08	N	096690	500	836 억		1540574	N	N	0	N	00	N
23	20240327	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	0	3	0.00	139204494	326655	14.37	426	434	419	553	299	426	426.15	0.92	0	17515	460	442	429	411	398	441	410	837	127	500	300	1	1	167385948	713	10.92	0.47	12	0.20	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	391	8.95	20240319	633	-32.70	20230406	330	29.09	20230726	0.08	N	096690	500	836 억		1540574	N	N	0	N	00	N
24	20240327	100719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	0	3	0.00	121699598	285602	12.57	426	434	419	553	299	426	426.12	0.92	0	18456	460	442	429	411	398	441	410	837	127	500	300	1	1	167385948	713	10.92	0.47	12	0.17	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	391	8.95	20240319	633	-32.70	20230406	330	29.09	20230726	0.08	N	096690	500	836 억		1540574	N	N	0	N	00	N
25	20240327	090724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	428	2	2	0.47	14313395	33630	1.48	426	430	423	553	299	426	425.61	0.92	0	-3159	460	442	429	411	398	441	410	837	127	500	300	1	1	167385948	716	10.97	0.47	12	0.02	39.00	909.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	391	9.46	20240319	633	-32.39	20230406	330	29.70	20230726	0.08	N	096690	500	836 억		1540574	N	N	0	N	00	N
26	20240326	160618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	6	2	1.43	961370811	2245012	93.24	426	447	416	546	294	420	428.23	0.99	0	-109428	435	427	422	414	409	425	412	837	126	500	300	1	1	167385948	713	10.92	0.47	12	1.34	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	391	8.95	20240319	633	-32.70	20230406	330	29.09	20230726	0.09	N	096690	500	836 억		1650618	N	N	0	N	00	N
27	20240326	150715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	424	4	2	0.95	947047154	2211312	91.84	426	447	416	546	294	420	428.27	0.99	0	-104433	435	427	422	414	409	425	412	837	126	500	300	1	1	167385948	710	10.87	0.47	12	1.32	39.00	909.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	391	8.44	20240319	633	-33.02	20230406	330	28.48	20230726	0.09	N	096690	500	836 억		1650618	N	N	0	N	00	N
28	20240326	140710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	422	2	2	0.48	925062569	2159532	89.69	426	447	416	546	294	420	428.36	0.99	0	-69295	435	427	422	414	409	425	412	837	126	500	300	1	1	167385948	706	10.82	0.46	12	1.29	39.00	909.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	391	7.93	20240319	633	-33.33	20230406	330	27.88	20230726	0.09	N	096690	500	836 억		1650618	N	N	0	N	00	N
29	20240326	130709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	422	2	2	0.48	874831758	2039940	84.72	426	447	416	546	294	420	428.85	0.99	0	-46240	435	427	422	414	409	425	412	837	126	500	300	1	1	167385948	706	10.82	0.46	12	1.22	39.00	909.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	391	7.93	20240319	633	-33.33	20230406	330	27.88	20230726	0.09	N	096690	500	836 억		1650618	N	N	0	N	00	N
30	20240326	120710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	422	2	2	0.48	853464315	1989361	82.62	426	447	416	546	294	420	429.01	0.99	0	-17501	435	427	422	414	409	425	412	837	126	500	300	1	1	167385948	706	10.82	0.46	12	1.19	39.00	909.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	391	7.93	20240319	633	-33.33	20230406	330	27.88	20230726	0.09	N	096690	500	836 억		1650618	N	N	0	N	00	N
31	20240326	110705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	3	2	0.71	791258018	1841980	76.50	426	447	416	546	294	420	429.57	0.99	0	-44465	435	427	422	414	409	425	412	837	126	500	300	1	1	167385948	708	10.85	0.47	12	1.10	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	391	8.18	20240319	633	-33.18	20230406	330	28.18	20230726	0.09	N	096690	500	836 억		1650618	N	N	0	N	00	N
32	20240326	100714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	5	2	1.19	716601087	1665717	69.18	426	447	416	546	294	420	430.21	0.99	0	-51619	435	427	422	414	409	425	412	837	126	500	300	1	1	167385948	711	10.90	0.47	12	1.00	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	391	8.70	20240319	633	-32.86	20230406	330	28.79	20230726	0.09	N	096690	500	836 억		1650618	N	N	0	N	00	N
33	20240326	090714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	431	11	2	2.62	266317194	626060	26.00	426	435	416	546	294	420	425.39	0.99	0	-119299	435	427	422	414	409	425	412	837	126	500	300	1	1	167385948	721	11.05	0.47	12	0.37	39.00	909.00	633	20230406	-31.91	330	20230726	30.61	550	-21.64	20240122	391	10.23	20240319	633	-31.91	20230406	330	30.61	20230726	0.09	N	096690	500	836 억		1650618	N	N	0	N	00	N
34	20240325	160737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	420	-4	5	-0.94	156046331	370657	19.94	430	430	417	551	297	424	421.00	1.01	0	-42579	446	435	419	408	392	440	413	837	127	500	300	1	1	167385948	703	10.77	0.46	12	0.22	39.00	909.00	633	20230406	-33.65	330	20230726	27.27	550	-23.64	20240122	391	7.42	20240319	633	-33.65	20230406	330	27.27	20230726	0.08	N	096690	500	836 억		1693281	N	N	0	N	00	N
35	20240325	150740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	-1	5	-0.24	145150728	344789	18.55	430	430	417	551	297	424	420.98	1.01	0	-39577	446	435	419	408	392	440	413	837	127	500	300	1	1	167385948	708	10.85	0.47	12	0.21	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	391	8.18	20240319	633	-33.18	20230406	330	28.18	20230726	0.08	N	096690	500	836 억		1693281	N	N	0	N	00	N
36	20240325	140737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	-1	5	-0.24	117506756	279572	15.04	430	430	417	551	297	424	420.31	1.01	0	-27858	446	435	419	408	392	440	413	837	127	500	300	1	1	167385948	708	10.85	0.47	12	0.17	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	391	8.18	20240319	633	-33.18	20230406	330	28.18	20230726	0.08	N	096690	500	836 억		1693281	N	N	0	N	00	N
37	20240325	130739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	422	-2	5	-0.47	105762337	251699	13.54	430	430	417	551	297	424	420.19	1.01	0	-39641	446	435	419	408	392	440	413	837	127	500	300	1	1	167385948	706	10.82	0.46	12	0.15	39.00	909.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	391	7.93	20240319	633	-33.33	20230406	330	27.88	20230726	0.08	N	096690	500	836 억		1693281	N	N	0	N	00	N
38	20240325	120741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	421	-3	5	-0.71	93980300	223681	12.03	430	430	417	551	297	424	420.15	1.01	0	-24697	446	435	419	408	392	440	413	837	127	500	300	1	1	167385948	705	10.79	0.46	12	0.13	39.00	909.00	633	20230406	-33.49	330	20230726	27.58	550	-23.45	20240122	391	7.67	20240319	633	-33.49	20230406	330	27.58	20230726	0.08	N	096690	500	836 억		1693281	N	N	0	N	00	N
39	20240325	110739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	418	-6	5	-1.42	85303103	202987	10.92	430	430	417	551	297	424	420.24	1.01	0	-18738	446	435	419	408	392	440	413	837	127	500	300	1	1	167385948	700	10.72	0.46	12	0.12	39.00	909.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	391	6.91	20240319	633	-33.97	20230406	330	26.67	20230726	0.08	N	096690	500	836 억		1693281	N	N	0	N	00	N
40	20240325	100739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	420	-4	5	-0.94	51903442	123181	6.63	430	430	419	551	297	424	421.36	1.01	0	-4772	446	435	419	408	392	440	413	837	127	500	300	1	1	167385948	703	10.77	0.46	12	0.07	39.00	909.00	633	20230406	-33.65	330	20230726	27.27	550	-23.64	20240122	391	7.42	20240319	633	-33.65	20230406	330	27.27	20230726	0.08	N	096690	500	836 억		1693281	N	N	0	N	00	N
41	20240325	090741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	422	-2	5	-0.47	21299861	50459	2.71	430	430	419	551	297	424	422.12	1.01	0	-6758	446	435	419	408	392	440	413	837	127	500	300	1	1	167385948	706	10.82	0.46	12	0.03	39.00	909.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	391	7.93	20240319	633	-33.33	20230406	330	27.88	20230726	0.08	N	096690	500	836 억		1693281	N	N	0	N	00	N
42	20240322	160739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	424	4	2	0.95	773532527	1858163	78.98	405	430	403	546	294	420	416.25	1.04	0	-53182	464	441	418	395	372	430	384	837	126	500	300	1	1	167385948	710	10.87	0.47	12	1.11	39.00	909.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	391	8.44	20240319	633	-33.02	20230406	330	28.48	20230726	0.10	N	096690	500	836 억		1746757	N	N	0	N	00	N
43	20240322	150741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	3	2	0.71	753872134	1811639	77.00	405	430	403	546	294	420	416.09	1.04	0	-52069	464	441	418	395	372	430	384	837	126	500	300	1	1	167385948	708	10.85	0.47	12	1.08	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	391	8.18	20240319	633	-33.18	20230406	330	28.18	20230726	0.10	N	096690	500	836 억		1746757	N	N	0	N	00	N
44	20240322	140734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	6	2	1.43	715012423	1719874	73.10	405	430	403	546	294	420	415.69	1.04	0	-53208	464	441	418	395	372	430	384	837	126	500	300	1	1	167385948	713	10.92	0.47	12	1.03	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	391	8.95	20240319	633	-32.70	20230406	330	29.09	20230726	0.10	N	096690	500	836 억		1746757	N	N	0	N	00	N
45	20240322	130736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	421	1	2	0.24	620588761	1497785	63.66	405	428	403	546	294	420	414.27	1.04	0	-124409	464	441	418	395	372	430	384	837	126	500	300	1	1	167385948	705	10.79	0.46	12	0.89	39.00	909.00	633	20230406	-33.49	330	20230726	27.58	550	-23.45	20240122	391	7.67	20240319	633	-33.49	20230406	330	27.58	20230726	0.10	N	096690	500	836 억		1746757	N	N	0	N	00	N
46	20240322	120732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	418	-2	5	-0.48	603697934	1457491	61.95	405	428	403	546	294	420	414.13	1.04	0	-115087	464	441	418	395	372	430	384	837	126	500	300	1	1	167385948	700	10.72	0.46	12	0.87	39.00	909.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	391	6.91	20240319	633	-33.97	20230406	330	26.67	20230726	0.10	N	096690	500	836 억		1746757	N	N	0	N	00	N
47	20240322	110740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	413	-7	5	-1.67	531455992	1283360	54.55	405	428	403	546	294	420	414.03	1.04	0	-85739	464	441	418	395	372	430	384	837	126	500	300	1	1	167385948	691	10.59	0.45	12	0.77	39.00	909.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	391	5.63	20240319	633	-34.76	20230406	330	25.15	20230726	0.10	N	096690	500	836 억		1746757	N	N	0	N	00	N
48	20240322	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	416	-4	5	-0.95	414241890	1002405	42.61	405	428	403	546	294	420	413.12	1.04	0	-63420	464	441	418	395	372	430	384	837	126	500	300	1	1	167385948	696	10.67	0.46	12	0.60	39.00	909.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	391	6.39	20240319	633	-34.28	20230406	330	26.06	20230726	0.10	N	096690	500	836 억		1746757	N	N	0	N	00	N
49	20240322	090730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	408	-12	5	-2.86	101627564	248869	10.58	405	417	405	546	294	420	407.45	1.04	0	-39138	464	441	418	395	372	430	384	837	126	500	300	1	1	167385948	683	10.46	0.45	12	0.15	39.00	909.00	633	20230406	-35.55	330	20230726	23.64	550	-25.82	20240122	391	4.35	20240319	633	-35.55	20230406	330	23.64	20230726	0.10	N	096690	500	836 억		1746757	N	N	0	N	00	N
50	20240321	160738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	420	-5	5	-1.18	985330247	2339034	151.37	428	441	395	552	298	425	421.26	1.09	0	-76070	457	440	421	404	385	449	413	837	127	500	300	1	1	167385948	703	10.77	0.46	12	1.40	39.00	909.00	633	20230406	-33.65	330	20230726	27.27	550	-23.64	20240122	391	7.42	20240319	633	-33.65	20230406	330	27.27	20230726	0.09	N	096690	500	836 억		1822827	N	N	0	N	00	N
51	20240321	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	414	-11	5	-2.59	944116483	2240321	144.98	428	441	395	552	298	425	421.42	1.09	0	-65558	457	440	421	404	385	449	413	837	127	500	300	1	1	167385948	693	10.62	0.46	12	1.34	39.00	909.00	633	20230406	-34.60	330	20230726	25.45	550	-24.73	20240122	391	5.88	20240319	633	-34.60	20230406	330	25.45	20230726	0.09	N	096690	500	836 억		1822827	N	N	0	N	00	N
52	20240321	140734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	422	-3	5	-0.71	593197859	1390390	89.98	428	441	412	552	298	425	426.64	1.09	0	-64893	457	440	421	404	385	449	413	837	127	500	300	1	1	167385948	706	10.82	0.46	12	0.83	39.00	909.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	391	7.93	20240319	633	-33.33	20230406	330	27.88	20230726	0.09	N	096690	500	836 억		1822827	N	N	0	N	00	N
53	20240321	130721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	437	12	2	2.82	354348150	826971	53.52	428	441	412	552	298	425	428.49	1.09	0	-117894	457	440	421	404	385	449	413	837	127	500	300	1	1	167385948	731	11.21	0.48	12	0.49	39.00	909.00	633	20230406	-30.96	330	20230726	32.42	550	-20.55	20240122	391	11.76	20240319	633	-30.96	20230406	330	32.42	20230726	0.09	N	096690	500	836 억		1822827	N	N	0	N	00	N
54	20240321	120734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	1	2	0.24	241759111	568660	36.80	428	433	412	552	298	425	425.14	1.09	0	-118397	457	440	421	404	385	449	413	837	127	500	300	1	1	167385948	713	10.92	0.47	12	0.34	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	391	8.95	20240319	633	-32.70	20230406	330	29.09	20230726	0.09	N	096690	500	836 억		1822827	N	N	0	N	00	N
55	20240321	110731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	5	2	1.18	209140909	491974	31.84	428	433	412	552	298	425	425.11	1.09	0	-69765	457	440	421	404	385	449	413	837	127	500	300	1	1	167385948	720	11.03	0.47	12	0.29	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	391	9.97	20240319	633	-32.07	20230406	330	30.30	20230726	0.09	N	096690	500	836 억		1822827	N	N	0	N	00	N
56	20240321	100736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	422	-3	5	-0.71	133220052	313715	20.30	428	433	412	552	298	425	424.65	1.09	0	-64163	457	440	421	404	385	449	413	837	127	500	300	1	1	167385948	706	10.82	0.46	12	0.19	39.00	909.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	391	7.93	20240319	633	-33.33	20230406	330	27.88	20230726	0.09	N	096690	500	836 억		1822827	N	N	0	N	00	N
57	20240321	090737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	0	3	0.00	16215367	38326	2.48	428	429	412	552	298	425	423.09	1.09	0	-15293	457	440	421	404	385	449	413	837	127	500	300	1	1	167385948	711	10.90	0.47	12	0.02	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	391	8.70	20240319	633	-32.86	20230406	330	28.79	20230726	0.09	N	096690	500	836 억		1822827	N	N	0	N	00	N
58	20240320	160726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	23	2	5.72	641943475	1541206	151.16	406	438	402	522	282	402	416.51	1.06	0	49024	425	413	402	390	379	408	385	837	120	500	280	1	1	167385948	711	10.90	0.47	12	0.92	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	391	8.70	20240319	633	-32.86	20230406	330	28.79	20230726	0.09	N	096690	500	836 억		1772219	N	N	0	N	00	N
59	20240320	150729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	28	2	6.97	553246610	1336026	131.04	406	432	402	522	282	402	414.10	1.06	0	94945	425	413	402	390	379	408	385	837	120	500	280	1	1	167385948	720	11.03	0.47	12	0.80	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	391	9.97	20240319	633	-32.07	20230406	330	30.30	20230726	0.09	N	096690	500	836 억		1772219	N	N	0	N	00	N
60	20240320	140733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	407	5	2	1.24	266388060	651455	63.90	406	422	402	522	282	402	408.91	1.06	0	392	425	413	402	390	379	408	385	837	120	500	280	1	1	167385948	681	10.44	0.45	12	0.39	39.00	909.00	633	20230406	-35.70	330	20230726	23.33	550	-26.00	20240122	391	4.09	20240319	633	-35.70	20230406	330	23.33	20230726	0.09	N	096690	500	836 억		1772219	N	N	0	N	00	N
61	20240320	130732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	405	3	2	0.75	255403475	624363	61.24	406	422	402	522	282	402	409.06	1.06	0	13601	425	413	402	390	379	408	385	837	120	500	280	1	1	167385948	678	10.38	0.45	12	0.37	39.00	909.00	633	20230406	-36.02	330	20230726	22.73	550	-26.36	20240122	391	3.58	20240319	633	-36.02	20230406	330	22.73	20230726	0.09	N	096690	500	836 억		1772219	N	N	0	N	00	N
62	20240320	120726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	407	5	2	1.24	218525240	533213	52.30	406	422	402	522	282	402	409.83	1.06	0	26757	425	413	402	390	379	408	385	837	120	500	280	1	1	167385948	681	10.44	0.45	12	0.32	39.00	909.00	633	20230406	-35.70	330	20230726	23.33	550	-26.00	20240122	391	4.09	20240319	633	-35.70	20230406	330	23.33	20230726	0.09	N	096690	500	836 억		1772219	N	N	0	N	00	N
63	20240320	110728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	406	4	2	1.00	209374763	510784	50.10	406	422	402	522	282	402	409.91	1.06	0	27635	425	413	402	390	379	408	385	837	120	500	280	1	1	167385948	680	10.41	0.45	12	0.31	39.00	909.00	633	20230406	-35.86	330	20230726	23.03	550	-26.18	20240122	391	3.84	20240319	633	-35.86	20230406	330	23.03	20230726	0.09	N	096690	500	836 억		1772219	N	N	0	N	00	N
64	20240320	100724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	416	14	2	3.48	148729043	363187	35.62	406	422	402	522	282	402	409.51	1.06	0	17203	425	413	402	390	379	408	385	837	120	500	280	1	1	167385948	696	10.67	0.46	12	0.22	39.00	909.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	391	6.39	20240319	633	-34.28	20230406	330	26.06	20230726	0.09	N	096690	500	836 억		1772219	N	N	0	N	00	N
65	20240320	090726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	406	4	2	1.00	33708869	82781	8.12	406	409	406	522	282	402	407.21	1.06	0	2893	425	413	402	390	379	408	385	837	120	500	280	1	1	167385948	680	10.41	0.45	12	0.05	39.00	909.00	633	20230406	-35.86	330	20230726	23.03	550	-26.18	20240122	391	3.84	20240319	633	-35.86	20230406	330	23.03	20230726	0.09	N	096690	500	836 억		1772219	N	N	0	N	00	N
66	20240319	160718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	402	-8	5	-1.95	404200384	1012912	185.05	410	414	391	533	287	410	399.05	1.06	0	-8826	419	414	410	405	401	412	403	837	123	500	290	1	1	167385948	673	10.31	0.44	12	0.61	39.00	909.00	633	20230406	-36.49	330	20230726	21.82	550	-26.91	20240122	391	2.81	20240319	633	-36.49	20230406	330	21.82	20230726	0.07	N	096690	500	836 억		1778662	N	N	0	N	00	N
67	20240319	150728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	397	-13	5	-3.17	360736546	903785	165.12	410	414	391	533	287	410	399.14	1.06	0	763	419	414	410	405	401	412	403	837	123	500	290	1	1	167385948	665	10.18	0.44	12	0.54	39.00	909.00	633	20230406	-37.28	330	20230726	20.30	550	-27.82	20240122	391	1.53	20240319	633	-37.28	20230406	330	20.30	20230726	0.07	N	096690	500	836 억		1778662	N	N	0	N	00	N
68	20240319	140728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	399	-11	5	-2.68	324975888	813800	148.68	410	414	391	533	287	410	399.33	1.06	0	-11075	419	414	410	405	401	412	403	837	123	500	290	1	1	167385948	668	10.23	0.44	12	0.49	39.00	909.00	633	20230406	-36.97	330	20230726	20.91	550	-27.45	20240122	391	2.05	20240319	633	-36.97	20230406	330	20.91	20230726	0.07	N	096690	500	836 억		1778662	N	N	0	N	00	N
69	20240319	130659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	399	-11	5	-2.68	302607611	757394	138.37	410	414	391	533	287	410	399.54	1.06	0	-11205	419	414	410	405	401	412	403	837	123	500	290	1	1	167385948	668	10.23	0.44	12	0.45	39.00	909.00	633	20230406	-36.97	330	20230726	20.91	550	-27.45	20240122	391	2.05	20240319	633	-36.97	20230406	330	20.91	20230726	0.07	N	096690	500	836 억		1778662	N	N	0	N	00	N
70	20240319	120722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	398	-12	5	-2.93	229327656	572711	104.63	410	414	391	533	287	410	400.42	1.06	0	-7181	419	414	410	405	401	412	403	837	123	500	290	1	1	167385948	666	10.21	0.44	12	0.34	39.00	909.00	633	20230406	-37.12	330	20230726	20.61	550	-27.64	20240122	391	1.79	20240319	633	-37.12	20230406	330	20.61	20230726	0.07	N	096690	500	836 억		1778662	N	N	0	N	00	N
71	20240319	110724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	400	-10	5	-2.44	133860740	332176	60.69	410	414	391	533	287	410	402.98	1.06	0	-23252	419	414	410	405	401	412	403	837	123	500	290	1	1	167385948	670	10.26	0.44	12	0.20	39.00	909.00	633	20230406	-36.81	330	20230726	21.21	550	-27.27	20240122	391	2.30	20240319	633	-36.81	20230406	330	21.21	20230726	0.07	N	096690	500	836 억		1778662	N	N	0	N	00	N
72	20240319	100726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	406	-4	5	-0.98	95171753	236128	43.14	410	414	391	533	287	410	403.05	1.06	0	-285	419	414	410	405	401	412	403	837	123	500	290	1	1	167385948	680	10.41	0.45	12	0.14	39.00	909.00	633	20230406	-35.86	330	20230726	23.03	550	-26.18	20240122	391	3.84	20240319	633	-35.86	20230406	330	23.03	20230726	0.07	N	096690	500	836 억		1778662	N	N	0	N	00	N
73	20240319	090726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	410	0	3	0.00	3293361	8031	1.47	410	414	410	533	287	410	410.08	1.06	0	-524	419	414	410	405	401	412	403	837	123	500	290	1	1	167385948	686	10.51	0.45	12	0.00	39.00	909.00	633	20230406	-35.23	330	20230726	24.24	550	-25.45	20240122	406	0.99	20240307	633	-35.23	20230406	330	24.24	20230726	0.07	N	096690	500	836 억		1778662	N	N	0	N	00	N
74	20240318	160721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	410	-3	5	-0.73	223413545	545158	39.74	413	415	406	536	290	413	409.81	0.99	0	125949	461	437	424	400	387	430	393	837	123	500	290	1	1	167385948	686	10.51	0.45	12	0.33	39.00	909.00	633	20230406	-35.23	330	20230726	24.24	550	-25.45	20240122	406	0.99	20240318	633	-35.23	20230406	330	24.24	20230726	0.07	N	096690	500	836 억		1652713	N	N	0	N	00	N
75	20240318	150722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	412	-1	5	-0.24	221053686	539411	39.32	413	415	406	536	290	413	409.80	0.99	0	127118	461	437	424	400	387	430	393	837	123	500	290	1	1	167385948	690	10.56	0.45	12	0.32	39.00	909.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	406	1.48	20240318	633	-34.91	20230406	330	24.85	20230726	0.07	N	096690	500	836 억		1652713	N	N	0	N	00	N
76	20240318	140722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	413	0	3	0.00	207510885	506478	36.92	413	415	406	536	290	413	409.71	0.99	0	127118	461	437	424	400	387	430	393	837	123	500	290	1	1	167385948	691	10.59	0.45	12	0.30	39.00	909.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	406	1.72	20240318	633	-34.76	20230406	330	25.15	20230726	0.07	N	096690	500	836 억		1652713	N	N	0	N	00	N
77	20240318	130721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	413	0	3	0.00	199917758	488036	35.58	413	415	406	536	290	413	409.63	0.99	0	132612	461	437	424	400	387	430	393	837	123	500	290	1	1	167385948	691	10.59	0.45	12	0.29	39.00	909.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	406	1.72	20240318	633	-34.76	20230406	330	25.15	20230726	0.07	N	096690	500	836 억		1652713	N	N	0	N	00	N
78	20240318	120718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	412	-1	5	-0.24	190081382	464171	33.84	413	415	406	536	290	413	409.50	0.99	0	137834	461	437	424	400	387	430	393	837	123	500	290	1	1	167385948	690	10.56	0.45	12	0.28	39.00	909.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	406	1.48	20240318	633	-34.91	20230406	330	24.85	20230726	0.07	N	096690	500	836 억		1652713	N	N	0	N	00	N
79	20240318	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	412	-1	5	-0.24	177165703	432741	31.55	413	415	406	536	290	413	409.40	0.99	0	137834	461	437	424	400	387	430	393	837	123	500	290	1	1	167385948	690	10.56	0.45	12	0.26	39.00	909.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	406	1.48	20240318	633	-34.91	20230406	330	24.85	20230726	0.07	N	096690	500	836 억		1652713	N	N	0	N	00	N
80	20240318	100721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	415	2	2	0.48	136453740	333939	24.34	413	415	406	536	290	413	408.61	0.99	0	177565	461	437	424	400	387	430	393	837	123	500	290	1	1	167385948	695	10.64	0.46	12	0.20	39.00	909.00	633	20230406	-34.44	330	20230726	25.76	550	-24.55	20240122	406	2.22	20240318	633	-34.44	20230406	330	25.76	20230726	0.07	N	096690	500	836 억		1652713	N	N	0	N	00	N
81	20240318	090720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	407	-6	5	-1.45	52716374	129440	9.44	413	415	406	536	290	413	407.22	0.99	0	83191	461	437	424	400	387	430	393	837	123	500	290	1	1	167385948	681	10.44	0.45	12	0.08	39.00	909.00	633	20230406	-35.70	330	20230726	23.33	550	-26.00	20240122	406	0.25	20240318	633	-35.70	20230406	330	23.33	20230726	0.07	N	096690	500	836 억		1652713	N	N	0	N	00	N
82	20240315	160714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	413	-14	5	-3.28	578812850	1369305	204.51	440	448	411	555	299	427	422.71	1.05	0	-104994	435	431	426	422	417	428	419	837	128	500	300	1	1	167385948	691	10.59	0.45	12	0.82	39.00	909.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	406	1.72	20240307	633	-34.76	20230406	330	25.15	20230726	0.07	N	096690	500	836 억		1759291	N	N	0	N	00	N
83	20240315	150649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	412	-15	5	-3.51	559980413	1323727	197.70	440	448	411	555	299	427	423.03	1.05	0	-99439	435	431	426	422	417	428	419	837	128	500	300	1	1	167385948	690	10.56	0.45	12	0.79	39.00	909.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	406	1.48	20240307	633	-34.91	20230406	330	24.85	20230726	0.07	N	096690	500	836 억		1759291	N	N	0	N	00	N
84	20240315	140636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	412	-15	5	-3.51	546583081	1291212	192.84	440	448	411	555	299	427	423.31	1.05	0	-97243	435	431	426	422	417	428	419	837	128	500	300	1	1	167385948	690	10.56	0.45	12	0.77	39.00	909.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	406	1.48	20240307	633	-34.91	20230406	330	24.85	20230726	0.07	N	096690	500	836 억		1759291	N	N	0	N	00	N
85	20240315	130715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	414	-13	5	-3.04	494733088	1165509	174.07	440	448	413	555	299	427	424.48	1.05	0	-83814	435	431	426	422	417	428	419	837	128	500	300	1	1	167385948	693	10.62	0.46	12	0.70	39.00	909.00	633	20230406	-34.60	330	20230726	25.45	550	-24.73	20240122	406	1.97	20240307	633	-34.60	20230406	330	25.45	20230726	0.07	N	096690	500	836 억		1759291	N	N	0	N	00	N
86	20240315	120715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	419	-8	5	-1.87	403162706	945134	141.16	440	448	415	555	299	427	426.57	1.05	0	-72999	435	431	426	422	417	428	419	837	128	500	300	1	1	167385948	701	10.74	0.46	12	0.56	39.00	909.00	633	20230406	-33.81	330	20230726	26.97	550	-23.82	20240122	406	3.20	20240307	633	-33.81	20230406	330	26.97	20230726	0.07	N	096690	500	836 억		1759291	N	N	0	N	00	N
87	20240315	110711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	420	-7	5	-1.64	339558070	792991	118.43	440	448	419	555	299	427	428.20	1.05	0	-65517	435	431	426	422	417	428	419	837	128	500	300	1	1	167385948	703	10.77	0.46	12	0.47	39.00	909.00	633	20230406	-33.65	330	20230726	27.27	550	-23.64	20240122	406	3.45	20240307	633	-33.65	20230406	330	27.27	20230726	0.07	N	096690	500	836 억		1759291	N	N	0	N	00	N
88	20240315	100713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	-1	5	-0.23	272665867	634475	94.76	440	448	419	555	299	427	429.75	1.05	0	-69083	435	431	426	422	417	428	419	837	128	500	300	1	1	167385948	713	10.92	0.47	12	0.38	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	406	4.93	20240307	633	-32.70	20230406	330	29.09	20230726	0.07	N	096690	500	836 억		1759291	N	N	0	N	00	N
89	20240315	090718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	432	5	2	1.17	121033094	277636	41.47	440	448	427	555	299	427	435.94	1.05	0	-88446	435	431	426	422	417	428	419	837	128	500	300	1	1	167385948	723	11.08	0.48	12	0.17	39.00	909.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	406	6.40	20240307	633	-31.75	20230406	330	30.91	20230726	0.07	N	096690	500	836 억		1759291	N	N	0	N	00	N
90	20240314	160707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	1	2	0.23	162497571	383009	66.08	430	430	421	553	299	426	424.27	1.05	0	-5899	442	433	428	419	414	431	417	837	127	500	300	1	1	167385948	715	10.95	0.47	12	0.23	39.00	909.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	406	5.17	20240307	633	-32.54	20230406	330	29.39	20230726	0.06	N	096690	500	836 억		1764090	N	N	0	N	00	N
91	20240314	150710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	424	-2	5	-0.47	136488461	321588	55.48	430	430	421	553	299	426	424.42	1.05	0	-3727	442	433	428	419	414	431	417	837	127	500	300	1	1	167385948	710	10.87	0.47	12	0.19	39.00	909.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	406	4.43	20240307	633	-33.02	20230406	330	28.48	20230726	0.06	N	096690	500	836 억		1764090	N	N	0	N	00	N
92	20240314	140709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	424	-2	5	-0.47	106831769	251481	43.39	430	430	422	553	299	426	424.81	1.05	0	-1559	442	433	428	419	414	431	417	837	127	500	300	1	1	167385948	710	10.87	0.47	12	0.15	39.00	909.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	406	4.43	20240307	633	-33.02	20230406	330	28.48	20230726	0.06	N	096690	500	836 억		1764090	N	N	0	N	00	N
93	20240314	130706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	-1	5	-0.23	104113144	245090	42.29	430	430	422	553	299	426	424.80	1.05	0	-920	442	433	428	419	414	431	417	837	127	500	300	1	1	167385948	711	10.90	0.47	12	0.15	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	406	4.68	20240307	633	-32.86	20230406	330	28.79	20230726	0.06	N	096690	500	836 억		1764090	N	N	0	N	00	N
94	20240314	120707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	-3	5	-0.70	95649126	225112	38.84	430	430	422	553	299	426	424.90	1.05	0	1154	442	433	428	419	414	431	417	837	127	500	300	1	1	167385948	708	10.85	0.47	12	0.13	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	406	4.19	20240307	633	-33.18	20230406	330	28.18	20230726	0.06	N	096690	500	836 억		1764090	N	N	0	N	00	N
95	20240314	110708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	1	2	0.23	76228493	179244	30.93	430	430	422	553	299	426	425.28	1.05	0	5448	442	433	428	419	414	431	417	837	127	500	300	1	1	167385948	715	10.95	0.47	12	0.11	39.00	909.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	406	5.17	20240307	633	-32.54	20230406	330	29.39	20230726	0.06	N	096690	500	836 억		1764090	N	N	0	N	00	N
96	20240314	100713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	428	2	2	0.47	39210715	92246	15.92	430	430	422	553	299	426	425.07	1.05	0	367	442	433	428	419	414	431	417	837	127	500	300	1	1	167385948	716	10.97	0.47	12	0.06	39.00	909.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	406	5.42	20240307	633	-32.39	20230406	330	29.70	20230726	0.06	N	096690	500	836 억		1764090	N	N	0	N	00	N
97	20240314	090710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	-1	5	-0.23	3495822	8180	1.41	430	430	425	553	299	426	427.36	1.05	0	-982	442	433	428	419	414	431	417	837	127	500	300	1	1	167385948	711	10.90	0.47	12	0.00	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	406	4.68	20240307	633	-32.86	20230406	330	28.79	20230726	0.06	N	096690	500	836 억		1764090	N	N	0	N	00	N
98	20240313	160701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	-6	5	-1.39	244148415	569693	89.80	433	437	423	561	303	432	428.56	1.13	0	-119024	457	444	437	424	417	441	421	837	129	500	310	1	1	167385948	713	10.92	0.47	12	0.34	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	406	4.93	20240307	633	-32.70	20230406	330	29.09	20230726	0.06	N	096690	500	836 억		1883104	N	N	0	N	00	N
99	20240313	150701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	-6	5	-1.39	191126110	444828	70.12	433	437	423	561	303	432	429.66	1.13	0	-117730	457	444	437	424	417	441	421	837	129	500	310	1	1	167385948	713	10.92	0.47	12	0.27	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	406	4.93	20240307	633	-32.70	20230406	330	29.09	20230726	0.06	N	096690	500	836 억		1883104	N	N	0	N	00	N
100	20240313	140706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	428	-4	5	-0.93	184994312	430444	67.85	433	437	423	561	303	432	429.78	1.13	0	-117728	457	444	437	424	417	441	421	837	129	500	310	1	1	167385948	716	10.97	0.47	12	0.26	39.00	909.00	633	20230406	-32.39	330	20230726	29.70	550	-22.18	20240122	406	5.42	20240307	633	-32.39	20230406	330	29.70	20230726	0.06	N	096690	500	836 억		1883104	N	N	0	N	00	N
101	20240313	130708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	-6	5	-1.39	173112308	402511	63.45	433	437	423	561	303	432	430.08	1.13	0	-107856	457	444	437	424	417	441	421	837	129	500	310	1	1	167385948	713	10.92	0.47	12	0.24	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	406	4.93	20240307	633	-32.70	20230406	330	29.09	20230726	0.06	N	096690	500	836 억		1883104	N	N	0	N	00	N
102	20240313	120703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	-2	5	-0.46	112596460	260668	41.09	433	437	430	561	303	432	431.95	1.13	0	-51540	457	444	437	424	417	441	421	837	129	500	310	1	1	167385948	720	11.03	0.47	12	0.16	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	406	5.91	20240307	633	-32.07	20230406	330	30.30	20230726	0.06	N	096690	500	836 억		1883104	N	N	0	N	00	N
103	20240313	110701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	433	1	2	0.23	78561140	181742	28.65	433	437	430	561	303	432	432.27	1.13	0	-23640	457	444	437	424	417	441	421	837	129	500	310	1	1	167385948	725	11.10	0.48	12	0.11	39.00	909.00	633	20230406	-31.60	330	20230726	31.21	550	-21.27	20240122	406	6.65	20240307	633	-31.60	20230406	330	31.21	20230726	0.06	N	096690	500	836 억		1883104	N	N	0	N	00	N
104	20240313	100659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	433	1	2	0.23	48622669	112446	17.73	433	437	430	561	303	432	432.41	1.13	0	-23608	457	444	437	424	417	441	421	837	129	500	310	1	1	167385948	725	11.10	0.48	12	0.07	39.00	909.00	633	20230406	-31.60	330	20230726	31.21	550	-21.27	20240122	406	6.65	20240307	633	-31.60	20230406	330	31.21	20230726	0.06	N	096690	500	836 억		1883104	N	N	0	N	00	N
105	20240313	090703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	432	0	3	0.00	4433734	10264	1.62	433	436	430	561	303	432	431.97	1.13	0	-3571	457	444	437	424	417	441	421	837	129	500	310	1	1	167385948	723	11.08	0.48	12	0.01	39.00	909.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	406	6.40	20240307	633	-31.75	20230406	330	30.91	20230726	0.06	N	096690	500	836 억		1883104	N	N	0	N	00	N
106	20240312	160654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	432	-13	5	-2.92	276002640	628958	86.47	437	450	430	578	312	445	438.83	1.27	0	-226375	461	453	438	430	415	457	434	837	133	500	320	1	1	167385948	723	11.08	0.48	12	0.38	39.00	909.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	406	6.40	20240307	633	-31.75	20230406	330	30.91	20230726	0.12	N	096690	500	836 억		2125739	N	N	0	N	00	N
107	20240312	150652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	431	-14	5	-3.15	260921126	594009	81.67	437	450	430	578	312	445	439.25	1.27	0	-215495	461	453	438	430	415	457	434	837	133	500	320	1	1	167385948	721	11.05	0.47	12	0.35	39.00	909.00	633	20230406	-31.91	330	20230726	30.61	550	-21.64	20240122	406	6.16	20240307	633	-31.91	20230406	330	30.61	20230726	0.12	N	096690	500	836 억		2125739	N	N	0	N	00	N
108	20240312	140647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	435	-10	5	-2.25	244034758	554943	76.29	437	450	430	578	312	445	439.75	1.27	0	-207267	461	453	438	430	415	457	434	837	133	500	320	1	1	167385948	728	11.15	0.48	12	0.33	39.00	909.00	633	20230406	-31.28	330	20230726	31.82	550	-20.91	20240122	406	7.14	20240307	633	-31.28	20230406	330	31.82	20230726	0.12	N	096690	500	836 억		2125739	N	N	0	N	00	N
109	20240312	130622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	432	-13	5	-2.92	237165016	539139	74.12	437	450	430	578	312	445	439.90	1.27	0	-200917	461	453	438	430	415	457	434	837	133	500	320	1	1	167385948	723	11.08	0.48	12	0.32	39.00	909.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	406	6.40	20240307	633	-31.75	20230406	330	30.91	20230726	0.12	N	096690	500	836 억		2125739	N	N	0	N	00	N
110	20240312	120655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	432	-13	5	-2.92	227964891	517825	71.19	437	450	431	578	312	445	440.24	1.27	0	-194077	461	453	438	430	415	457	434	837	133	500	320	1	1	167385948	723	11.08	0.48	12	0.31	39.00	909.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	406	6.40	20240307	633	-31.75	20230406	330	30.91	20230726	0.12	N	096690	500	836 억		2125739	N	N	0	N	00	N
111	20240312	110654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	439	-6	5	-1.35	185757066	420370	57.79	437	450	435	578	312	445	441.89	1.27	0	-152859	461	453	438	430	415	457	434	837	133	500	320	1	1	167385948	735	11.26	0.48	12	0.25	39.00	909.00	633	20230406	-30.65	330	20230726	33.03	550	-20.18	20240122	406	8.13	20240307	633	-30.65	20230406	330	33.03	20230726	0.12	N	096690	500	836 억		2125739	N	N	0	N	00	N
112	20240312	100653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	441	-4	5	-0.90	166481562	376356	51.74	437	450	435	578	312	445	442.35	1.27	0	-130356	461	453	438	430	415	457	434	837	133	500	320	1	1	167385948	738	11.31	0.49	12	0.22	39.00	909.00	633	20230406	-30.33	330	20230726	33.64	550	-19.82	20240122	406	8.62	20240307	633	-30.33	20230406	330	33.64	20230726	0.12	N	096690	500	836 억		2125739	N	N	0	N	00	N
113	20240312	090652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	440	-5	5	-1.12	35281152	80799	11.11	437	441	435	578	312	445	436.65	1.27	0	23913	461	453	438	430	415	457	434	837	133	500	320	1	1	167385948	736	11.28	0.48	12	0.05	39.00	909.00	633	20230406	-30.49	330	20230726	33.33	550	-20.00	20240122	406	8.37	20240307	633	-30.49	20230406	330	33.33	20230726	0.12	N	096690	500	836 억		2125739	N	N	0	N	00	N
114	20240311	160652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	445	22	2	5.20	314144037	722836	127.26	433	446	423	549	297	423	434.60	1.26	0	16770	433	427	420	414	407	431	418	837	126	500	300	1	1	167385948	745	11.41	0.49	12	0.43	39.00	909.00	633	20230406	-29.70	330	20230726	34.85	550	-19.09	20240122	406	9.61	20240307	633	-29.70	20230406	330	34.85	20230726	0.13	N	096690	500	836 억		2109822	N	N	0	N	00	N
115	20240311	150653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	437	14	2	3.31	252270180	583126	102.66	433	444	423	549	297	423	432.62	1.26	0	-7868	433	427	420	414	407	431	418	837	126	500	300	1	1	167385948	731	11.21	0.48	12	0.35	39.00	909.00	633	20230406	-30.96	330	20230726	32.42	550	-20.55	20240122	406	7.64	20240307	633	-30.96	20230406	330	32.42	20230726	0.13	N	096690	500	836 억		2109822	N	N	0	N	00	N
116	20240311	140649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	431	8	2	1.89	216552056	501098	88.22	433	444	423	549	297	423	432.16	1.26	0	-5471	433	427	420	414	407	431	418	837	126	500	300	1	1	167385948	721	11.05	0.47	12	0.30	39.00	909.00	633	20230406	-31.91	330	20230726	30.61	550	-21.64	20240122	406	6.16	20240307	633	-31.91	20230406	330	30.61	20230726	0.13	N	096690	500	836 억		2109822	N	N	0	N	00	N
117	20240311	130650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	7	2	1.65	186477827	431315	75.93	433	444	423	549	297	423	432.35	1.26	0	1595	433	427	420	414	407	431	418	837	126	500	300	1	1	167385948	720	11.03	0.47	12	0.26	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	406	5.91	20240307	633	-32.07	20230406	330	30.30	20230726	0.13	N	096690	500	836 억		2109822	N	N	0	N	00	N
118	20240311	120651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	7	2	1.65	174551720	403610	71.06	433	444	423	549	297	423	432.48	1.26	0	4457	433	427	420	414	407	431	418	837	126	500	300	1	1	167385948	720	11.03	0.47	12	0.24	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	406	5.91	20240307	633	-32.07	20230406	330	30.30	20230726	0.13	N	096690	500	836 억		2109822	N	N	0	N	00	N
119	20240311	110647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	431	8	2	1.89	163394680	377624	66.48	433	444	423	549	297	423	432.69	1.26	0	12988	433	427	420	414	407	431	418	837	126	500	300	1	1	167385948	721	11.05	0.47	12	0.23	39.00	909.00	633	20230406	-31.91	330	20230726	30.61	550	-21.64	20240122	406	6.16	20240307	633	-31.91	20230406	330	30.61	20230726	0.13	N	096690	500	836 억		2109822	N	N	0	N	00	N
120	20240311	100640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	436	13	2	3.07	132821325	306864	54.02	433	444	423	549	297	423	432.83	1.26	0	10602	433	427	420	414	407	431	418	837	126	500	300	1	1	167385948	730	11.18	0.48	12	0.18	39.00	909.00	633	20230406	-31.12	330	20230726	32.12	550	-20.73	20240122	406	7.39	20240307	633	-31.12	20230406	330	32.12	20230726	0.13	N	096690	500	836 억		2109822	N	N	0	N	00	N
121	20240311	090643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	0	3	0.00	5337641	12572	2.21	433	433	423	549	297	423	424.57	1.26	0	-3525	433	427	420	414	407	431	418	837	126	500	300	1	1	167385948	708	10.85	0.47	12	0.01	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	406	4.19	20240307	633	-33.18	20230406	330	28.18	20230726	0.13	N	096690	500	836 억		2109822	N	N	0	N	00	N
122	20240308	160648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	8	2	1.93	238081631	566888	65.32	417	426	413	539	291	415	419.97	1.26	0	-5476	431	422	414	405	397	419	402	837	124	500	290	1	1	167385948	708	10.85	0.47	12	0.34	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	406	4.19	20240307	633	-33.18	20230406	330	28.18	20230726	0.13	N	096690	500	836 억		2115298	N	N	0	N	00	N
123	20240308	150646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	417	2	2	0.48	163711254	390996	45.05	417	426	413	539	291	415	418.70	1.26	0	12089	431	422	414	405	397	419	402	837	124	500	290	1	1	167385948	698	10.69	0.46	12	0.23	39.00	909.00	633	20230406	-34.12	330	20230726	26.36	550	-24.18	20240122	406	2.71	20240307	633	-34.12	20230406	330	26.36	20230726	0.13	N	096690	500	836 억		2115298	N	N	0	N	00	N
124	20240308	140644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	419	4	2	0.96	122132830	292007	33.65	417	426	413	539	291	415	418.25	1.26	0	8780	431	422	414	405	397	419	402	837	124	500	290	1	1	167385948	701	10.74	0.46	12	0.17	39.00	909.00	633	20230406	-33.81	330	20230726	26.97	550	-23.82	20240122	406	3.20	20240307	633	-33.81	20230406	330	26.97	20230726	0.13	N	096690	500	836 억		2115298	N	N	0	N	00	N
125	20240308	130642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	419	4	2	0.96	84029349	200718	23.13	417	426	413	539	291	415	418.64	1.26	0	13742	431	422	414	405	397	419	402	837	124	500	290	1	1	167385948	701	10.74	0.46	12	0.12	39.00	909.00	633	20230406	-33.81	330	20230726	26.97	550	-23.82	20240122	406	3.20	20240307	633	-33.81	20230406	330	26.97	20230726	0.13	N	096690	500	836 억		2115298	N	N	0	N	00	N
126	20240308	120641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	10	2	2.41	54929561	131546	15.16	417	426	413	539	291	415	417.57	1.26	0	11494	431	422	414	405	397	419	402	837	124	500	290	1	1	167385948	711	10.90	0.47	12	0.08	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	406	4.68	20240307	633	-32.86	20230406	330	28.79	20230726	0.13	N	096690	500	836 억		2115298	N	N	0	N	00	N
127	20240308	110642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	415	0	3	0.00	21589263	52010	5.99	417	417	413	539	291	415	415.10	1.26	0	-4871	431	422	414	405	397	419	402	837	124	500	290	1	1	167385948	695	10.64	0.46	12	0.03	39.00	909.00	633	20230406	-34.44	330	20230726	25.76	550	-24.55	20240122	406	2.22	20240307	633	-34.44	20230406	330	25.76	20230726	0.13	N	096690	500	836 억		2115298	N	N	0	N	00	N
128	20240308	100639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	415	0	3	0.00	13528488	32591	3.76	417	417	413	539	291	415	415.10	1.26	0	-3463	431	422	414	405	397	419	402	837	124	500	290	1	1	167385948	695	10.64	0.46	12	0.02	39.00	909.00	633	20230406	-34.44	330	20230726	25.76	550	-24.55	20240122	406	2.22	20240307	633	-34.44	20230406	330	25.76	20230726	0.13	N	096690	500	836 억		2115298	N	N	0	N	00	N
129	20240308	090639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	417	2	2	0.48	2724541	6535	0.75	417	417	416	539	291	415	416.92	1.26	0	2188	431	422	414	405	397	419	402	837	124	500	290	1	1	167385948	698	10.69	0.46	12	0.00	39.00	909.00	633	20230406	-34.12	330	20230726	26.36	550	-24.18	20240122	406	2.71	20240307	633	-34.12	20230406	330	26.36	20230726	0.13	N	096690	500	836 억		2115298	N	N	0	N	00	N
130	20240307	160640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	415	-2	5	-0.48	356869117	866256	204.28	417	423	406	542	292	417	411.97	1.23	0	56821	428	422	417	411	406	420	409	837	125	500	300	1	1	167385948	695	10.64	0.46	12	0.52	39.00	909.00	633	20230406	-34.44	330	20230726	25.76	550	-24.55	20240122	406	2.22	20240307	633	-34.44	20230406	330	25.76	20230726	0.13	N	096690	500	836 억		2058477	N	N	0	N	00	N
131	20240307	150621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	415	-2	5	-0.48	330095225	801281	188.96	417	423	406	542	292	417	411.96	1.23	0	51752	428	422	417	411	406	420	409	837	125	500	300	1	1	167385948	695	10.64	0.46	12	0.48	39.00	909.00	633	20230406	-34.44	330	20230726	25.76	550	-24.55	20240122	406	2.22	20240307	633	-34.44	20230406	330	25.76	20230726	0.13	N	096690	500	836 억		2058477	N	N	0	N	00	N
132	20240307	140630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	416	-1	5	-0.24	243813492	592028	139.61	417	423	406	542	292	417	411.83	1.23	0	23972	428	422	417	411	406	420	409	837	125	500	300	1	1	167385948	696	10.67	0.46	12	0.35	39.00	909.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	406	2.46	20240307	633	-34.28	20230406	330	26.06	20230726	0.13	N	096690	500	836 억		2058477	N	N	0	N	00	N
133	20240307	130632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	414	-3	5	-0.72	202489746	491482	115.90	417	423	406	542	292	417	412.00	1.23	0	4358	428	422	417	411	406	420	409	837	125	500	300	1	1	167385948	693	10.62	0.46	12	0.29	39.00	909.00	633	20230406	-34.60	330	20230726	25.45	550	-24.73	20240122	406	1.97	20240307	633	-34.60	20230406	330	25.45	20230726	0.13	N	096690	500	836 억		2058477	N	N	0	N	00	N
134	20240307	120634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	412	-5	5	-1.20	176289442	427718	100.87	417	423	406	542	292	417	412.16	1.23	0	-3491	428	422	417	411	406	420	409	837	125	500	300	1	1	167385948	690	10.56	0.45	12	0.26	39.00	909.00	633	20230406	-34.91	330	20230726	24.85	550	-25.09	20240122	406	1.48	20240307	633	-34.91	20230406	330	24.85	20230726	0.13	N	096690	500	836 억		2058477	N	N	0	N	00	N
135	20240307	110639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	413	-4	5	-0.96	161852773	392572	92.58	417	423	406	542	292	417	412.29	1.23	0	-5331	428	422	417	411	406	420	409	837	125	500	300	1	1	167385948	691	10.59	0.45	12	0.23	39.00	909.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	406	1.72	20240307	633	-34.76	20230406	330	25.15	20230726	0.13	N	096690	500	836 억		2058477	N	N	0	N	00	N
136	20240307	100635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	417	0	3	0.00	131063781	317620	74.90	417	423	406	542	292	417	412.64	1.23	0	-9324	428	422	417	411	406	420	409	837	125	500	300	1	1	167385948	698	10.69	0.46	12	0.19	39.00	909.00	633	20230406	-34.12	330	20230726	26.36	550	-24.18	20240122	406	2.71	20240307	633	-34.12	20230406	330	26.36	20230726	0.13	N	096690	500	836 억		2058477	N	N	0	N	00	N
137	20240307	090636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	413	-4	5	-0.96	16914842	40850	9.63	417	417	412	542	292	417	414.07	1.23	0	-3311	428	422	417	411	406	420	409	837	125	500	300	1	1	167385948	691	10.59	0.45	12	0.02	39.00	909.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	412	0.24	20240307	633	-34.76	20230406	330	25.15	20230726	0.13	N	096690	500	836 억		2058477	N	N	0	N	00	N
138	20240306	160633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	417	-4	5	-0.95	175389011	421880	65.63	418	423	412	547	295	421	415.73	1.30	0	-123114	433	427	421	415	409	424	412	837	126	500	300	1	1	167385948	698	10.69	0.46	12	0.25	39.00	909.00	633	20230406	-34.12	330	20230726	26.36	550	-24.18	20240122	412	1.21	20240306	633	-34.12	20230406	330	26.36	20230726	0.12	N	096690	500	836 억		2181576	N	N	0	N	00	N
139	20240306	150633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	413	-8	5	-1.90	165243183	397461	61.83	418	423	412	547	295	421	415.75	1.30	0	-118211	433	427	421	415	409	424	412	837	126	500	300	1	1	167385948	691	10.59	0.45	12	0.24	39.00	909.00	633	20230406	-34.76	330	20230726	25.15	550	-24.91	20240122	412	0.24	20240306	633	-34.76	20230406	330	25.15	20230726	0.12	N	096690	500	836 억		2181576	N	N	0	N	00	N
140	20240306	140635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	415	-6	5	-1.43	149107890	358584	55.78	418	423	412	547	295	421	415.82	1.30	0	-102791	433	427	421	415	409	424	412	837	126	500	300	1	1	167385948	695	10.64	0.46	12	0.21	39.00	909.00	633	20230406	-34.44	330	20230726	25.76	550	-24.55	20240122	412	0.73	20240306	633	-34.44	20230406	330	25.76	20230726	0.12	N	096690	500	836 억		2181576	N	N	0	N	00	N
141	20240306	130636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	417	-4	5	-0.95	107297899	257487	40.06	418	423	412	547	295	421	416.71	1.30	0	-78939	433	427	421	415	409	424	412	837	126	500	300	1	1	167385948	698	10.69	0.46	12	0.15	39.00	909.00	633	20230406	-34.12	330	20230726	26.36	550	-24.18	20240122	412	1.21	20240306	633	-34.12	20230406	330	26.36	20230726	0.12	N	096690	500	836 억		2181576	N	N	0	N	00	N
142	20240306	120634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	418	-3	5	-0.71	94233732	226102	35.17	418	423	412	547	295	421	416.78	1.30	0	-62358	433	427	421	415	409	424	412	837	126	500	300	1	1	167385948	700	10.72	0.46	12	0.14	39.00	909.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	412	1.46	20240306	633	-33.97	20230406	330	26.67	20230726	0.12	N	096690	500	836 억		2181576	N	N	0	N	00	N
143	20240306	110632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	419	-2	5	-0.48	55931722	133822	20.82	418	423	413	547	295	421	417.96	1.30	0	-50721	433	427	421	415	409	424	412	837	126	500	300	1	1	167385948	701	10.74	0.46	12	0.08	39.00	909.00	633	20230406	-33.81	330	20230726	26.97	550	-23.82	20240122	413	1.45	20240306	633	-33.81	20230406	330	26.97	20230726	0.12	N	096690	500	836 억		2181576	N	N	0	N	00	N
144	20240306	100622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	418	-3	5	-0.71	45649915	109173	16.98	418	423	413	547	295	421	418.14	1.30	0	-33662	433	427	421	415	409	424	412	837	126	500	300	1	1	167385948	700	10.72	0.46	12	0.07	39.00	909.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	413	1.21	20240306	633	-33.97	20230406	330	26.67	20230726	0.12	N	096690	500	836 억		2181576	N	N	0	N	00	N
145	20240306	090633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	416	-5	5	-1.19	4618153	11101	1.73	418	418	413	547	295	421	416.01	1.30	0	-5207	433	427	421	415	409	424	412	837	126	500	300	1	1	167385948	696	10.67	0.46	12	0.01	39.00	909.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	413	0.73	20240306	633	-34.28	20230406	330	26.06	20230726	0.12	N	096690	500	836 억		2181576	N	N	0	N	00	N
146	20240305	160628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	421	-4	5	-0.94	268778267	642820	88.05	425	427	415	552	298	425	418.12	1.30	0	5625	439	432	427	420	415	429	417	837	127	500	300	1	1	167385948	705	10.79	0.46	12	0.38	39.00	909.00	633	20230406	-33.49	330	20230726	27.58	550	-23.45	20240122	413	1.94	20240227	633	-33.49	20230406	330	27.58	20230726	0.12	N	096690	500	836 억		2175951	N	N	0	N	00	N
147	20240305	150630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	416	-9	5	-2.12	258139682	617353	84.56	425	427	415	552	298	425	418.14	1.30	0	7324	439	432	427	420	415	429	417	837	127	500	300	1	1	167385948	696	10.67	0.46	12	0.37	39.00	909.00	633	20230406	-34.28	330	20230726	26.06	550	-24.36	20240122	413	0.73	20240227	633	-34.28	20230406	330	26.06	20230726	0.12	N	096690	500	836 억		2175951	N	N	0	N	00	N
148	20240305	140623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	418	-7	5	-1.65	197052325	470690	64.47	425	427	415	552	298	425	418.65	1.30	0	4452	439	432	427	420	415	429	417	837	127	500	300	1	1	167385948	700	10.72	0.46	12	0.28	39.00	909.00	633	20230406	-33.97	330	20230726	26.67	550	-24.00	20240122	413	1.21	20240227	633	-33.97	20230406	330	26.67	20230726	0.12	N	096690	500	836 억		2175951	N	N	0	N	00	N
149	20240305	130625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	421	-4	5	-0.94	111415256	265711	36.39	425	427	415	552	298	425	419.31	1.30	0	-9230	439	432	427	420	415	429	417	837	127	500	300	1	1	167385948	705	10.79	0.46	12	0.16	39.00	909.00	633	20230406	-33.49	330	20230726	27.58	550	-23.45	20240122	413	1.94	20240227	633	-33.49	20230406	330	27.58	20230726	0.12	N	096690	500	836 억		2175951	N	N	0	N	00	N
150	20240305	120623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	419	-6	5	-1.41	96030272	229117	31.38	425	427	415	552	298	425	419.13	1.30	0	-21247	439	432	427	420	415	429	417	837	127	500	300	1	1	167385948	701	10.74	0.46	12	0.14	39.00	909.00	633	20230406	-33.81	330	20230726	26.97	550	-23.82	20240122	413	1.45	20240227	633	-33.81	20230406	330	26.97	20230726	0.12	N	096690	500	836 억		2175951	N	N	0	N	00	N
151	20240305	110625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	419	-6	5	-1.41	79597769	190013	26.03	425	427	415	552	298	425	418.91	1.30	0	-18673	439	432	427	420	415	429	417	837	127	500	300	1	1	167385948	701	10.74	0.46	12	0.11	39.00	909.00	633	20230406	-33.81	330	20230726	26.97	550	-23.82	20240122	413	1.45	20240227	633	-33.81	20230406	330	26.97	20230726	0.12	N	096690	500	836 억		2175951	N	N	0	N	00	N
152	20240305	100621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	423	-2	5	-0.47	32429498	77161	10.57	425	427	417	552	298	425	420.28	1.30	0	-22489	439	432	427	420	415	429	417	837	127	500	300	1	1	167385948	708	10.85	0.47	12	0.05	39.00	909.00	633	20230406	-33.18	330	20230726	28.18	550	-23.09	20240122	413	2.42	20240227	633	-33.18	20230406	330	28.18	20230726	0.12	N	096690	500	836 억		2175951	N	N	0	N	00	N
153	20240305	090622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	426	1	2	0.24	1637409	3849	0.53	425	427	425	552	298	425	425.41	1.30	0	-1233	439	432	427	420	415	429	417	837	127	500	300	1	1	167385948	713	10.92	0.47	12	0.00	39.00	909.00	633	20230406	-32.70	330	20230726	29.09	550	-22.55	20240122	413	3.15	20240227	633	-32.70	20230406	330	29.09	20230726	0.12	N	096690	500	836 억		2175951	N	N	0	N	00	N
154	20240304	160624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	-5	5	-1.16	310473152	727817	82.86	430	434	422	559	301	430	426.58	1.35	0	-94349	443	436	426	419	409	438	421	837	129	500	300	1	1	167385948	711	10.90	0.47	12	0.43	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	413	2.91	20240227	633	-32.86	20230406	330	28.79	20230726	0.12	N	096690	500	836 억		2259595	N	N	0	N	00	N
155	20240304	150619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	424	-6	5	-1.40	288581115	676334	77.00	430	434	422	559	301	430	426.68	1.35	0	-81434	443	436	426	419	409	438	421	837	129	500	300	1	1	167385948	710	10.87	0.47	12	0.40	39.00	909.00	633	20230406	-33.02	330	20230726	28.48	550	-22.91	20240122	413	2.66	20240227	633	-33.02	20230406	330	28.48	20230726	0.12	N	096690	500	836 억		2259595	N	N	0	N	00	N
156	20240304	140548	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	432	2	2	0.47	252203658	591187	67.31	430	434	422	559	301	430	426.61	1.35	0	-36486	443	436	426	419	409	438	421	837	129	500	300	1	1	167385948	723	11.08	0.48	12	0.35	39.00	909.00	633	20230406	-31.75	330	20230726	30.91	550	-21.45	20240122	413	4.60	20240227	633	-31.75	20230406	330	30.91	20230726	0.12	N	096690	500	836 억		2259595	N	N	0	N	00	N
157	20240304	130616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	422	-8	5	-1.86	214694314	502593	57.22	430	434	422	559	301	430	427.17	1.35	0	-29524	443	436	426	419	409	438	421	837	129	500	300	1	1	167385948	706	10.82	0.46	12	0.30	39.00	909.00	633	20230406	-33.33	330	20230726	27.88	550	-23.27	20240122	413	2.18	20240227	633	-33.33	20230406	330	27.88	20230726	0.12	N	096690	500	836 억		2259595	N	N	0	N	00	N
158	20240304	120552	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	425	-5	5	-1.16	153745568	359168	40.89	430	434	422	559	301	430	428.06	1.35	0	-12628	443	436	426	419	409	438	421	837	129	500	300	1	1	167385948	711	10.90	0.47	12	0.21	39.00	909.00	633	20230406	-32.86	330	20230726	28.79	550	-22.73	20240122	413	2.91	20240227	633	-32.86	20230406	330	28.79	20230726	0.12	N	096690	500	836 억		2259595	N	N	0	N	00	N
159	20240304	110611	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	427	-3	5	-0.70	137136939	320294	36.46	430	434	422	559	301	430	428.16	1.35	0	7204	443	436	426	419	409	438	421	837	129	500	300	1	1	167385948	715	10.95	0.47	12	0.19	39.00	909.00	633	20230406	-32.54	330	20230726	29.39	550	-22.36	20240122	413	3.39	20240227	633	-32.54	20230406	330	29.39	20230726	0.12	N	096690	500	836 억		2259595	N	N	0	N	00	N
160	20240304	100612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	431	1	2	0.23	118265318	275930	31.41	430	434	422	559	301	430	428.61	1.35	0	9572	443	436	426	419	409	438	421	837	129	500	300	1	1	167385948	721	11.05	0.47	12	0.16	39.00	909.00	633	20230406	-31.91	330	20230726	30.61	550	-21.64	20240122	413	4.36	20240227	633	-31.91	20230406	330	30.61	20230726	0.12	N	096690	500	836 억		2259595	N	N	0	N	00	N
161	20240304	090613	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	430	0	3	0.00	7958552	18493	2.11	430	433	428	559	301	430	430.35	1.35	0	-1794	443	436	426	419	409	438	421	837	129	500	300	1	1	167385948	720	11.03	0.47	12	0.01	39.00	909.00	633	20230406	-32.07	330	20230726	30.30	550	-21.82	20240122	413	4.12	20240227	633	-32.07	20230406	330	30.30	20230726	0.12	N	096690	500	836 억		2259595	N	N	0	N	00	N