KissMeData/224110/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17230	270	2	1.59	1188032820	68770	39.37	17000	17550	17000	22000	11880	16960	17275.45	6.94	-558	18160	17560	17230	16630	16300	17860	16930	27	5040	500	12210	10	1	5340000	920	14.29	1.43	12	1.29	1206.00	12086.00	18200	20230612	-5.33	10800	20230327	59.54	17830	-3.37	20240328	13470	27.91	20240205	18200	-5.33	20230612	10880	58.36	20230426	5.21	N	224110	500	26 억	370847	N	N	N	N
3	20240329	150954	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17150	190	2	1.12	1141167860	66045	37.81	17000	17550	17000	22000	11880	16960	17278.64	6.94	-533	18160	17560	17230	16630	16300	17860	16930	27	5040	500	12210	10	1	5340000	916	14.22	1.42	12	1.24	1206.00	12086.00	18200	20230612	-5.77	10800	20230327	58.80	17830	-3.81	20240328	13470	27.32	20240205	18200	-5.77	20230612	10880	57.63	20230426	5.21	N	224110	500	26 억	370847	N	N	N	N
4	20240329	140949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17070	110	2	0.65	1011217340	58459	33.47	17000	17550	17000	22000	11880	16960	17297.89	6.94	-366	18160	17560	17230	16630	16300	17860	16930	27	5040	500	12210	10	1	5340000	912	14.15	1.41	12	1.09	1206.00	12086.00	18200	20230612	-6.21	10800	20230327	58.06	17830	-4.26	20240328	13470	26.73	20240205	18200	-6.21	20230612	10880	56.89	20230426	5.21	N	224110	500	26 억	370847	N	N	N	N
5	20240329	130935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17230	270	2	1.59	884544610	51062	29.23	17000	17550	17000	22000	11880	16960	17322.95	6.94	204	18160	17560	17230	16630	16300	17860	16930	27	5040	500	12210	10	1	5340000	920	14.29	1.43	12	0.96	1206.00	12086.00	18200	20230612	-5.33	10800	20230327	59.54	17830	-3.37	20240328	13470	27.91	20240205	18200	-5.33	20230612	10880	58.36	20230426	5.21	N	224110	500	26 억	370847	N	N	N	N
6	20240329	120944	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17430	470	2	2.77	785418570	45336	25.95	17000	17550	17000	22000	11880	16960	17324.39	6.94	3328	18160	17560	17230	16630	16300	17860	16930	27	5040	500	12210	10	1	5340000	931	14.45	1.44	12	0.85	1206.00	12086.00	18200	20230612	-4.23	10800	20230327	61.39	17830	-2.24	20240328	13470	29.40	20240205	18200	-4.23	20230612	10880	60.20	20230426	5.21	N	224110	500	26 억	370847	N	N	N	N
7	20240329	110933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17300	340	2	2.00	735302920	42449	24.30	17000	17550	17000	22000	11880	16960	17322.03	6.94	3459	18160	17560	17230	16630	16300	17860	16930	27	5040	500	12210	10	1	5340000	924	14.34	1.43	12	0.79	1206.00	12086.00	18200	20230612	-4.95	10800	20230327	60.19	17830	-2.97	20240328	13470	28.43	20240205	18200	-4.95	20230612	10880	59.01	20230426	5.21	N	224110	500	26 억	370847	N	N	N	N
8	20240329	100934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17450	490	2	2.89	454094070	26230	15.02	17000	17550	17000	22000	11880	16960	17312.01	6.94	5450	18160	17560	17230	16630	16300	17860	16930	27	5040	500	12210	10	1	5340000	932	14.47	1.44	12	0.49	1206.00	12086.00	18200	20230612	-4.12	10800	20230327	61.57	17830	-2.13	20240328	13470	29.55	20240205	18200	-4.12	20230612	10880	60.39	20230426	5.21	N	224110	500	26 억	370847	N	N	N	N
9	20240329	090934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17350	390	2	2.30	132350340	7708	4.41	17000	17350	17000	22000	11880	16960	17170.52	6.94	2724	18160	17560	17230	16630	16300	17860	16930	27	5040	500	12210	10	1	5340000	926	14.39	1.44	12	0.14	1206.00	12086.00	18200	20230612	-4.67	10800	20230327	60.65	17830	-2.69	20240328	13470	28.80	20240205	18200	-4.67	20230612	10880	59.47	20230426	5.21	N	224110	500	26 억	370847	N	N	N	N
10	20240328	160940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16960	60	2	0.36	3040295780	174464	221.57	16900	17830	16900	21950	11830	16900	17426.66	6.53	25968	17460	17180	16920	16640	16380	17320	16780	27	5050	500	12160	10	1	5340000	906	14.06	1.40	12	3.27	1206.00	12086.00	18200	20230612	-6.81	10800	20230327	57.04	17830	-4.88	20240328	13470	25.91	20240205	18200	-6.81	20230612	10880	55.88	20230426	5.27	N	224110	500	26 억	348813	N	N	N	N
11	20240328	150940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16950	50	2	0.30	3006375720	172465	219.03	16900	17830	16900	21950	11830	16900	17431.80	6.53	25735	17460	17180	16920	16640	16380	17320	16780	27	5050	500	12160	10	1	5340000	905	14.05	1.40	12	3.23	1206.00	12086.00	18200	20230612	-6.87	10800	20230327	56.94	17830	-4.94	20240328	13470	25.84	20240205	18200	-6.87	20230612	10880	55.79	20230426	5.27	N	224110	500	26 억	348813	N	N	N	N
12	20240328	140928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17010	110	2	0.65	2898564930	166118	210.97	16900	17830	16900	21950	11830	16900	17448.83	6.53	28167	17460	17180	16920	16640	16380	17320	16780	27	5050	500	12160	10	1	5340000	908	14.10	1.41	12	3.11	1206.00	12086.00	18200	20230612	-6.54	10800	20230327	57.50	17830	-4.60	20240328	13470	26.28	20240205	18200	-6.54	20230612	10880	56.34	20230426	5.27	N	224110	500	26 억	348813	N	N	N	N
13	20240328	130928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17040	140	2	0.83	2694720390	154129	195.74	16900	17830	16900	21950	11830	16900	17483.54	6.53	27982	17460	17180	16920	16640	16380	17320	16780	27	5050	500	12160	10	1	5340000	910	14.13	1.41	12	2.89	1206.00	12086.00	18200	20230612	-6.37	10800	20230327	57.78	17830	-4.43	20240328	13470	26.50	20240205	18200	-6.37	20230612	10880	56.62	20230426	5.27	N	224110	500	26 억	348813	N	N	N	N
14	20240328	120933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17480	580	2	3.43	2326714280	132849	168.72	16900	17830	16900	21950	11830	16900	17513.98	6.53	33110	17460	17180	16920	16640	16380	17320	16780	27	5050	500	12160	10	1	5340000	933	14.49	1.45	12	2.49	1206.00	12086.00	18200	20230612	-3.96	10800	20230327	61.85	17830	-1.96	20240328	13470	29.77	20240205	18200	-3.96	20230612	10880	60.66	20230426	5.27	N	224110	500	26 억	348813	N	N	N	N
15	20240328	110935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17500	600	2	3.55	2088914920	119195	151.38	16900	17830	16900	21950	11830	16900	17525.19	6.53	29410	17460	17180	16920	16640	16380	17320	16780	27	5050	500	12160	10	1	5340000	935	14.51	1.45	12	2.23	1206.00	12086.00	18200	20230612	-3.85	10800	20230327	62.04	17830	-1.85	20240328	13470	29.92	20240205	18200	-3.85	20230612	10880	60.85	20230426	5.27	N	224110	500	26 억	348813	N	N	N	N
16	20240328	100949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17620	720	2	4.26	1438816630	82503	104.78	16900	17770	16900	21950	11830	16900	17439.57	6.53	23801	17460	17180	16920	16640	16380	17320	16780	27	5050	500	12160	10	1	5340000	941	14.61	1.46	12	1.54	1206.00	12086.00	18200	20230612	-3.19	10800	20230327	63.15	17770	-0.84	20240328	13470	30.81	20240205	18200	-3.19	20230612	10880	61.95	20230426	5.27	N	224110	500	26 억	348813	N	N	N	N
17	20240328	090949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17050	150	2	0.89	57879720	3402	4.32	16900	17080	16900	21950	11830	16900	17013.44	6.53	-499	17460	17180	16920	16640	16380	17320	16780	27	5050	500	12160	10	1	5340000	910	14.14	1.41	12	0.06	1206.00	12086.00	18200	20230612	-6.32	10800	20230327	57.87	17200	-0.87	20240327	13470	26.58	20240205	18200	-6.32	20230612	10880	56.71	20230426	5.27	N	224110	500	26 억	348813	N	N	N	N
18	20240327	160944	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16900	130	2	0.78	1333695560	78604	102.02	16770	17200	16660	21800	11740	16770	16968.43	6.40	6715	17056	16912	16686	16542	16316	16985	16615	27	5030	500	12070	10	1	5340000	902	14.01	1.40	12	1.47	1206.00	12086.00	18200	20230612	-7.14	10800	20230327	56.48	17200	-1.74	20240327	13470	25.46	20240205	18200	-7.14	20230612	10800	56.48	20230327	5.17	N	224110	500	26 억	341942	N	N	N	N
19	20240327	150945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16960	190	2	1.13	1269968380	74835	97.13	16770	17200	16660	21800	11740	16770	16970.38	6.40	6655	17056	16912	16686	16542	16316	16985	16615	27	5030	500	12070	10	1	5340000	906	14.06	1.40	12	1.40	1206.00	12086.00	18200	20230612	-6.81	10800	20230327	57.04	17200	-1.40	20240327	13470	25.91	20240205	18200	-6.81	20230612	10800	57.04	20230327	5.17	N	224110	500	26 억	341942	N	N	N	N
20	20240327	140945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16830	60	2	0.36	1179825080	69510	90.22	16770	17200	16660	21800	11740	16770	16973.61	6.40	7136	17056	16912	16686	16542	16316	16985	16615	27	5030	500	12070	10	1	5340000	899	13.96	1.39	12	1.30	1206.00	12086.00	18200	20230612	-7.53	10800	20230327	55.83	17200	-2.15	20240327	13470	24.94	20240205	18200	-7.53	20230612	10800	55.83	20230327	5.17	N	224110	500	26 억	341942	N	N	N	N
21	20240327	130943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16760	-10	5	-0.06	1145665470	67483	87.59	16770	17200	16660	21800	11740	16770	16977.25	6.40	7168	17056	16912	16686	16542	16316	16985	16615	27	5030	500	12070	10	1	5340000	895	13.90	1.39	12	1.26	1206.00	12086.00	18200	20230612	-7.91	10800	20230327	55.19	17200	-2.56	20240327	13470	24.42	20240205	18200	-7.91	20230612	10800	55.19	20230327	5.17	N	224110	500	26 억	341942	N	N	N	N
22	20240327	120942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16920	150	2	0.89	1017098740	59819	77.64	16770	17200	16660	21800	11740	16770	17003.14	6.40	6701	17056	16912	16686	16542	16316	16985	16615	27	5030	500	12070	10	1	5340000	904	14.03	1.40	12	1.12	1206.00	12086.00	18200	20230612	-7.03	10800	20230327	56.67	17200	-1.63	20240327	13470	25.61	20240205	18200	-7.03	20230612	10800	56.67	20230327	5.17	N	224110	500	26 억	341942	N	N	N	N
23	20240327	110942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17040	270	2	1.61	895379830	52619	68.29	16770	17200	16660	21800	11740	16770	17016.52	6.40	6389	17056	16912	16686	16542	16316	16985	16615	27	5030	500	12070	10	1	5340000	910	14.13	1.41	12	0.99	1206.00	12086.00	18200	20230612	-6.37	10800	20230327	57.78	17200	-0.93	20240327	13470	26.50	20240205	18200	-6.37	20230612	10800	57.78	20230327	5.17	N	224110	500	26 억	341942	N	N	N	N
24	20240327	100939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	17150	380	2	2.27	670444730	39477	51.24	16770	17180	16660	21800	11740	16770	16983.45	6.40	7360	17056	16912	16686	16542	16316	16985	16615	27	5030	500	12070	10	1	5340000	916	14.22	1.42	12	0.74	1206.00	12086.00	18200	20230612	-5.77	10800	20230327	58.80	17180	-0.17	20240327	13470	27.32	20240205	18200	-5.77	20230612	10800	58.80	20230327	5.17	N	224110	500	26 억	341942	N	N	N	N
25	20240327	090945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16840	70	2	0.42	64464710	3837	4.98	16770	16860	16660	21800	11740	16770	16801.23	6.40	90	17056	16912	16686	16542	16316	16985	16615	27	5030	500	12070	10	1	5340000	899	13.96	1.39	12	0.07	1206.00	12086.00	18200	20230612	-7.47	10800	20230327	55.93	16900	-0.36	20240102	13470	25.02	20240205	18200	-7.47	20230612	10800	55.93	20230327	5.17	N	224110	500	26 억	341942	N	N	N	N
26	20240326	160837	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16770	240	2	1.45	1280830400	77016	48.07	16530	16830	16460	21450	11580	16530	16630.70	6.13	14713	17090	16810	16430	16150	15770	16950	16290	27	4920	500	11900	10	1	5340000	896	13.91	1.39	12	1.44	1206.00	12086.00	18200	20230612	-7.86	10800	20230327	55.28	16900	-0.77	20240102	13470	24.50	20240205	18200	-7.86	20230612	10800	55.28	20230327	5.22	N	224110	500	26 억	327085	N	N	N	N
27	20240326	150932	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16670	140	2	0.85	1208159840	72665	45.35	16530	16830	16460	21450	11580	16530	16626.43	6.13	14441	17090	16810	16430	16150	15770	16950	16290	27	4920	500	11900	10	1	5340000	890	13.82	1.38	12	1.36	1206.00	12086.00	18200	20230612	-8.41	10800	20230327	54.35	16900	-1.36	20240102	13470	23.76	20240205	18200	-8.41	20230612	10800	54.35	20230327	5.22	N	224110	500	26 억	327085	N	N	N	N
28	20240326	140929	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16610	80	2	0.48	1105822010	66508	41.51	16530	16830	16460	21450	11580	16530	16626.90	6.13	12472	17090	16810	16430	16150	15770	16950	16290	27	4920	500	11900	10	1	5340000	887	13.77	1.37	12	1.25	1206.00	12086.00	18200	20230612	-8.74	10800	20230327	53.80	16900	-1.72	20240102	13470	23.31	20240205	18200	-8.74	20230612	10800	53.80	20230327	5.22	N	224110	500	26 억	327085	N	N	N	N
29	20240326	130925	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16500	-30	5	-0.18	987823760	59392	37.07	16530	16830	16460	21450	11580	16530	16632.27	6.13	9079	17090	16810	16430	16150	15770	16950	16290	27	4920	500	11900	10	1	5340000	881	13.68	1.37	12	1.11	1206.00	12086.00	18200	20230612	-9.34	10800	20230327	52.78	16900	-2.37	20240102	13470	22.49	20240205	18200	-9.34	20230612	10800	52.78	20230327	5.22	N	224110	500	26 억	327085	N	N	N	N
30	20240326	120925	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16660	130	2	0.79	813785950	48899	30.52	16530	16830	16460	21450	11580	16530	16642.18	6.13	10275	17090	16810	16430	16150	15770	16950	16290	27	4920	500	11900	10	1	5340000	890	13.81	1.38	12	0.92	1206.00	12086.00	18200	20230612	-8.46	10800	20230327	54.26	16900	-1.42	20240102	13470	23.68	20240205	18200	-8.46	20230612	10800	54.26	20230327	5.22	N	224110	500	26 억	327085	N	N	N	N
31	20240326	110922	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16690	160	2	0.97	763843320	45904	28.65	16530	16830	16460	21450	11580	16530	16640.02	6.13	9865	17090	16810	16430	16150	15770	16950	16290	27	4920	500	11900	10	1	5340000	891	13.84	1.38	12	0.86	1206.00	12086.00	18200	20230612	-8.30	10800	20230327	54.54	16900	-1.24	20240102	13470	23.90	20240205	18200	-8.30	20230612	10800	54.54	20230327	5.22	N	224110	500	26 억	327085	N	N	N	N
32	20240326	100933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16670	140	2	0.85	632711800	38037	23.74	16530	16830	16460	21450	11580	16530	16634.11	6.13	8945	17090	16810	16430	16150	15770	16950	16290	27	4920	500	11900	10	1	5340000	890	13.82	1.38	12	0.71	1206.00	12086.00	18200	20230612	-8.41	10800	20230327	54.35	16900	-1.36	20240102	13470	23.76	20240205	18200	-8.41	20230612	10800	54.35	20230327	5.22	N	224110	500	26 억	327085	N	N	N	N
33	20240326	090931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16580	50	2	0.30	136504170	8257	5.15	16530	16650	16460	21450	11580	16530	16531.93	6.13	-3892	17090	16810	16430	16150	15770	16950	16290	27	4920	500	11900	10	1	5340000	885	13.75	1.37	12	0.15	1206.00	12086.00	18200	20230612	-8.90	10800	20230327	53.52	16900	-1.89	20240102	13470	23.09	20240205	18200	-8.90	20230612	10800	53.52	20230327	5.22	N	224110	500	26 억	327085	N	N	N	N
34	20240325	161003	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16530	610	2	3.83	2610418400	158368	243.06	16050	16710	16050	20650	11150	15920	16483.23	6.00	6765	16480	16200	15700	15420	14920	16340	15560	27	4730	500	11460	10	1	5340000	883	13.71	1.37	12	2.97	1206.00	12086.00	18200	20230612	-9.18	10800	20230327	53.06	16900	-2.19	20240102	13470	22.72	20240205	18200	-9.18	20230612	10800	53.06	20230327	5.10	N	224110	500	26 억	320487	N	N	N	N
35	20240325	151005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16540	620	2	3.89	2549448120	154681	237.40	16050	16710	16050	20650	11150	15920	16481.97	6.00	7137	16480	16200	15700	15420	14920	16340	15560	27	4730	500	11460	10	1	5340000	883	13.71	1.37	12	2.90	1206.00	12086.00	18200	20230612	-9.12	10800	20230327	53.15	16900	-2.13	20240102	13470	22.79	20240205	18200	-9.12	20230612	10800	53.15	20230327	5.10	N	224110	500	26 억	320487	N	N	N	N
36	20240325	141003	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16610	690	2	4.33	2331352740	141511	217.19	16050	16710	16050	20650	11150	15920	16474.71	6.00	8893	16480	16200	15700	15420	14920	16340	15560	27	4730	500	11460	10	1	5340000	887	13.77	1.37	12	2.65	1206.00	12086.00	18200	20230612	-8.74	10800	20230327	53.80	16900	-1.72	20240102	13470	23.31	20240205	18200	-8.74	20230612	10800	53.80	20230327	5.10	N	224110	500	26 억	320487	N	N	N	N
37	20240325	131004	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16570	650	2	4.08	2065570060	125528	192.66	16050	16710	16050	20650	11150	15920	16455.05	6.00	9514	16480	16200	15700	15420	14920	16340	15560	27	4730	500	11460	10	1	5340000	885	13.74	1.37	12	2.35	1206.00	12086.00	18200	20230612	-8.96	10800	20230327	53.43	16900	-1.95	20240102	13470	23.01	20240205	18200	-8.96	20230612	10800	53.43	20230327	5.10	N	224110	500	26 억	320487	N	N	N	N
38	20240325	121006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16520	600	2	3.77	1859385710	113048	173.50	16050	16710	16050	20650	11150	15920	16447.75	6.00	10894	16480	16200	15700	15420	14920	16340	15560	27	4730	500	11460	10	1	5340000	882	13.70	1.37	12	2.12	1206.00	12086.00	18200	20230612	-9.23	10800	20230327	52.96	16900	-2.25	20240102	13470	22.64	20240205	18200	-9.23	20230612	10800	52.96	20230327	5.10	N	224110	500	26 억	320487	N	N	N	N
39	20240325	111005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16660	740	2	4.65	1717868670	104511	160.40	16050	16710	16050	20650	11150	15920	16437.20	6.00	12771	16480	16200	15700	15420	14920	16340	15560	27	4730	500	11460	10	1	5340000	890	13.81	1.38	12	1.96	1206.00	12086.00	18200	20230612	-8.46	10800	20230327	54.26	16900	-1.42	20240102	13470	23.68	20240205	18200	-8.46	20230612	10800	54.26	20230327	5.10	N	224110	500	26 억	320487	N	N	N	N
40	20240325	101005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16560	640	2	4.02	1126737590	68865	105.69	16050	16600	16050	20650	11150	15920	16361.54	6.00	12834	16480	16200	15700	15420	14920	16340	15560	27	4730	500	11460	10	1	5340000	884	13.73	1.37	12	1.29	1206.00	12086.00	18200	20230612	-9.01	10800	20230327	53.33	16900	-2.01	20240102	13470	22.94	20240205	18200	-9.01	20230612	10800	53.33	20230327	5.10	N	224110	500	26 억	320487	N	N	N	N
41	20240325	091008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16200	280	2	1.76	301645580	18546	28.46	16050	16380	16050	20650	11150	15920	16264.72	6.00	410	16480	16200	15700	15420	14920	16340	15560	27	4730	500	11460	10	1	5340000	865	13.43	1.34	12	0.35	1206.00	12086.00	18200	20230612	-10.99	10800	20230327	50.00	16900	-4.14	20240102	13470	20.27	20240205	18200	-10.99	20230612	10800	50.00	20230327	5.10	N	224110	500	26 억	320487	N	N	N	N
42	20240322	161007	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15920	330	2	2.12	1008291910	64696	107.15	15580	15980	15200	20250	10920	15590	15584.30	5.96	2166	16036	15812	15676	15452	15316	15745	15385	27	4660	500	11220	10	1	5340000	850	13.20	1.32	12	1.21	1206.00	12086.00	18200	20230612	-12.53	10730	20230317	48.37	16900	-5.80	20240102	13470	18.19	20240205	18200	-12.53	20230612	10800	47.41	20230327	5.21	N	224110	500	26 억	318031	N	N	N	N
43	20240322	151008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15900	310	2	1.99	981638780	63021	104.37	15580	15980	15200	20250	10920	15590	15576.38	5.96	2089	16036	15812	15676	15452	15316	15745	15385	27	4660	500	11220	10	1	5340000	849	13.18	1.32	12	1.18	1206.00	12086.00	18200	20230612	-12.64	10730	20230317	48.18	16900	-5.92	20240102	13470	18.04	20240205	18200	-12.64	20230612	10800	47.22	20230327	5.21	N	224110	500	26 억	318031	N	N	N	N
44	20240322	140956	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15650	60	2	0.38	756295150	48796	80.81	15580	15780	15200	20250	10920	15590	15499.12	5.96	153	16036	15812	15676	15452	15316	15745	15385	27	4660	500	11220	10	1	5340000	836	12.98	1.29	12	0.91	1206.00	12086.00	18200	20230612	-14.01	10730	20230317	45.85	16900	-7.40	20240102	13470	16.18	20240205	18200	-14.01	20230612	10800	44.91	20230327	5.21	N	224110	500	26 억	318031	N	N	N	N
45	20240322	131002	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15720	130	2	0.83	687244960	44381	73.50	15580	15780	15200	20250	10920	15590	15485.12	5.96	279	16036	15812	15676	15452	15316	15745	15385	27	4660	500	11220	10	1	5340000	839	13.03	1.30	12	0.83	1206.00	12086.00	18200	20230612	-13.63	10730	20230317	46.51	16900	-6.98	20240102	13470	16.70	20240205	18200	-13.63	20230612	10800	45.56	20230327	5.21	N	224110	500	26 억	318031	N	N	N	N
46	20240322	120958	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15680	90	2	0.58	592912030	38367	63.54	15580	15690	15200	20250	10920	15590	15453.70	5.96	-755	16036	15812	15676	15452	15316	15745	15385	27	4660	500	11220	10	1	5340000	837	13.00	1.30	12	0.72	1206.00	12086.00	18200	20230612	-13.85	10730	20230317	46.13	16900	-7.22	20240102	13470	16.41	20240205	18200	-13.85	20230612	10800	45.19	20230327	5.21	N	224110	500	26 억	318031	N	N	N	N
47	20240322	111007	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15610	20	2	0.13	458727540	29780	49.32	15580	15640	15200	20250	10920	15590	15403.88	5.96	-2850	16036	15812	15676	15452	15316	15745	15385	27	4660	500	11220	10	1	5340000	834	12.94	1.29	12	0.56	1206.00	12086.00	18200	20230612	-14.23	10730	20230317	45.48	16900	-7.63	20240102	13470	15.89	20240205	18200	-14.23	20230612	10800	44.54	20230327	5.21	N	224110	500	26 억	318031	N	N	N	N
48	20240322	100957	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15490	-100	5	-0.64	386888790	25163	41.67	15580	15600	15200	20250	10920	15590	15375.30	5.96	-4107	16036	15812	15676	15452	15316	15745	15385	27	4660	500	11220	10	1	5340000	827	12.84	1.28	12	0.47	1206.00	12086.00	18200	20230612	-14.89	10730	20230317	44.36	16900	-8.34	20240102	13470	15.00	20240205	18200	-14.89	20230612	10800	43.43	20230327	5.21	N	224110	500	26 억	318031	N	N	N	N
49	20240322	090957	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15470	-120	5	-0.77	60522670	3898	6.46	15580	15580	15440	20250	10920	15590	15526.60	5.96	-1974	16036	15812	15676	15452	15316	15745	15385	27	4660	500	11220	10	1	5340000	826	12.83	1.28	12	0.07	1206.00	12086.00	18200	20230612	-15.00	10730	20230317	44.18	16900	-8.46	20240102	13470	14.85	20240205	18200	-15.00	20230612	10800	43.24	20230327	5.21	N	224110	500	26 억	318031	N	N	N	N
50	20240321	161003	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15590	130	2	0.84	948309410	60375	99.64	15600	15900	15540	20050	10830	15460	15707.42	6.01	-3764	16160	15810	15570	15220	14980	15690	15100	27	4590	500	11130	10	1	5340000	833	12.93	1.29	12	1.13	1206.00	12086.00	18200	20230612	-14.34	10700	20230316	45.70	16900	-7.75	20240102	13470	15.74	20240205	18200	-14.34	20230612	10800	44.35	20230327	5.26	N	224110	500	26 억	320807	N	N	N	N
51	20240321	150958	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15670	210	2	1.36	915656690	58283	96.19	15600	15900	15540	20050	10830	15460	15710.53	6.01	-3991	16160	15810	15570	15220	14980	15690	15100	27	4590	500	11130	10	1	5340000	837	12.99	1.30	12	1.09	1206.00	12086.00	18200	20230612	-13.90	10700	20230316	46.45	16900	-7.28	20240102	13470	16.33	20240205	18200	-13.90	20230612	10800	45.09	20230327	5.26	N	224110	500	26 억	320807	N	N	N	N
52	20240321	140958	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15680	220	2	1.42	863823980	54968	90.72	15600	15900	15540	20050	10830	15460	15715.03	6.01	-3265	16160	15810	15570	15220	14980	15690	15100	27	4590	500	11130	10	1	5340000	837	13.00	1.30	12	1.03	1206.00	12086.00	18200	20230612	-13.85	10700	20230316	46.54	16900	-7.22	20240102	13470	16.41	20240205	18200	-13.85	20230612	10800	45.19	20230327	5.26	N	224110	500	26 억	320807	N	N	N	N
53	20240321	130947	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15670	210	2	1.36	837217360	53270	87.92	15600	15900	15540	20050	10830	15460	15716.49	6.01	-2877	16160	15810	15570	15220	14980	15690	15100	27	4590	500	11130	10	1	5340000	837	12.99	1.30	12	1.00	1206.00	12086.00	18200	20230612	-13.90	10700	20230316	46.45	16900	-7.28	20240102	13470	16.33	20240205	18200	-13.90	20230612	10800	45.09	20230327	5.26	N	224110	500	26 억	320807	N	N	N	N
54	20240321	121000	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15670	210	2	1.36	723972310	46033	75.97	15600	15900	15540	20050	10830	15460	15727.25	6.01	-2049	16160	15810	15570	15220	14980	15690	15100	27	4590	500	11130	10	1	5340000	837	12.99	1.30	12	0.86	1206.00	12086.00	18200	20230612	-13.90	10700	20230316	46.45	16900	-7.28	20240102	13470	16.33	20240205	18200	-13.90	20230612	10800	45.09	20230327	5.26	N	224110	500	26 억	320807	N	N	N	N
55	20240321	110957	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15830	370	2	2.39	586194870	37239	61.46	15600	15900	15540	20050	10830	15460	15741.42	6.01	1484	16160	15810	15570	15220	14980	15690	15100	27	4590	500	11130	10	1	5340000	845	13.13	1.31	12	0.70	1206.00	12086.00	18200	20230612	-13.02	10700	20230316	47.94	16900	-6.33	20240102	13470	17.52	20240205	18200	-13.02	20230612	10800	46.57	20230327	5.26	N	224110	500	26 억	320807	N	N	N	N
56	20240321	101002	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15820	360	2	2.33	518690370	32969	54.41	15600	15900	15540	20050	10830	15460	15732.67	6.01	2030	16160	15810	15570	15220	14980	15690	15100	27	4590	500	11130	10	1	5340000	845	13.12	1.31	12	0.62	1206.00	12086.00	18200	20230612	-13.08	10700	20230316	47.85	16900	-6.39	20240102	13470	17.45	20240205	18200	-13.08	20230612	10800	46.48	20230327	5.26	N	224110	500	26 억	320807	N	N	N	N
57	20240321	091005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15650	190	2	1.23	92531960	5908	9.75	15600	15720	15540	20050	10830	15460	15662.15	6.01	1002	16160	15810	15570	15220	14980	15690	15100	27	4590	500	11130	10	1	5340000	836	12.98	1.29	12	0.11	1206.00	12086.00	18200	20230612	-14.01	10700	20230316	46.26	16900	-7.40	20240102	13470	16.18	20240205	18200	-14.01	20230612	10800	44.91	20230327	5.26	N	224110	500	26 억	320807	N	N	N	N
58	20240320	160949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15460	-60	5	-0.39	940315720	60166	100.12	15690	15920	15330	20150	10870	15520	15628.70	6.21	-11311	16333	15926	15683	15276	15033	15805	15155	27	4630	500	11170	10	1	5340000	826	12.82	1.28	12	1.13	1206.00	12086.00	18200	20230612	-15.05	10610	20230315	45.71	16900	-8.52	20240102	13470	14.77	20240205	18200	-15.05	20230612	10800	43.15	20230327	5.25	N	224110	500	26 억	331633	N	N	N	N
59	20240320	150951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15520	0	3	0.00	888328550	56805	94.53	15690	15920	15330	20150	10870	15520	15638.21	6.21	-10907	16333	15926	15683	15276	15033	15805	15155	27	4630	500	11170	10	1	5340000	829	12.87	1.28	12	1.06	1206.00	12086.00	18200	20230612	-14.73	10610	20230315	46.28	16900	-8.17	20240102	13470	15.22	20240205	18200	-14.73	20230612	10800	43.70	20230327	5.25	N	224110	500	26 억	331633	N	N	N	N
60	20240320	140957	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15530	10	2	0.06	825895110	52782	87.83	15690	15920	15330	20150	10870	15520	15647.29	6.21	-8145	16333	15926	15683	15276	15033	15805	15155	27	4630	500	11170	10	1	5340000	829	12.88	1.28	12	0.99	1206.00	12086.00	18200	20230612	-14.67	10610	20230315	46.37	16900	-8.11	20240102	13470	15.29	20240205	18200	-14.67	20230612	10800	43.80	20230327	5.25	N	224110	500	26 억	331633	N	N	N	N
61	20240320	130957	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15410	-110	5	-0.71	797214670	50926	84.74	15690	15920	15330	20150	10870	15520	15654.37	6.21	-7630	16333	15926	15683	15276	15033	15805	15155	27	4630	500	11170	10	1	5340000	823	12.78	1.28	12	0.95	1206.00	12086.00	18200	20230612	-15.33	10610	20230315	45.24	16900	-8.82	20240102	13470	14.40	20240205	18200	-15.33	20230612	10800	42.69	20230327	5.25	N	224110	500	26 억	331633	N	N	N	N
62	20240320	120950	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15460	-60	5	-0.39	749577210	47839	79.61	15690	15920	15330	20150	10870	15520	15668.75	6.21	-7802	16333	15926	15683	15276	15033	15805	15155	27	4630	500	11170	10	1	5340000	826	12.82	1.28	12	0.90	1206.00	12086.00	18200	20230612	-15.05	10610	20230315	45.71	16900	-8.52	20240102	13470	14.77	20240205	18200	-15.05	20230612	10800	43.15	20230327	5.25	N	224110	500	26 억	331633	N	N	N	N
63	20240320	110951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15590	70	2	0.45	608608140	38704	64.40	15690	15920	15430	20150	10870	15520	15724.68	6.21	-7851	16333	15926	15683	15276	15033	15805	15155	27	4630	500	11170	10	1	5340000	833	12.93	1.29	12	0.72	1206.00	12086.00	18200	20230612	-14.34	10610	20230315	46.94	16900	-7.75	20240102	13470	15.74	20240205	18200	-14.34	20230612	10800	44.35	20230327	5.25	N	224110	500	26 억	331633	N	N	N	N
64	20240320	100946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15920	400	2	2.58	384190410	24424	40.64	15690	15920	15430	20150	10870	15520	15730.04	6.21	269	16333	15926	15683	15276	15033	15805	15155	27	4630	500	11170	10	1	5340000	850	13.20	1.32	12	0.46	1206.00	12086.00	18200	20230612	-12.53	10610	20230315	50.05	16900	-5.80	20240102	13470	18.19	20240205	18200	-12.53	20230612	10800	47.41	20230327	5.25	N	224110	500	26 억	331633	N	N	N	N
65	20240320	090951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15590	70	2	0.45	20119180	1287	2.14	15690	15720	15550	20150	10870	15520	15632.62	6.21	-520	16333	15926	15683	15276	15033	15805	15155	27	4630	500	11170	10	1	5340000	833	12.93	1.29	12	0.02	1206.00	12086.00	18200	20230612	-14.34	10610	20230315	46.94	16900	-7.75	20240102	13470	15.74	20240205	18200	-14.34	20230612	10800	44.35	20230327	5.25	N	224110	500	26 억	331633	N	N	N	N
66	20240319	160940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15520	-310	5	-1.96	944938070	60080	36.42	16030	16090	15440	20550	11090	15830	15728.55	6.42	-11818	17003	16416	15683	15096	14363	16710	15390	27	4720	500	11390	10	1	5340000	829	12.87	1.28	12	1.13	1206.00	12086.00	18200	20230612	-14.73	10530	20230314	47.39	16900	-8.17	20240102	13470	15.22	20240205	18200	-14.73	20230612	10800	43.70	20230327	5.25	N	224110	500	26 억	342872	N	N	N	N
67	20240319	150950	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15570	-260	5	-1.64	927798930	58976	35.75	16030	16090	15440	20550	11090	15830	15731.80	6.42	-11288	17003	16416	15683	15096	14363	16710	15390	27	4720	500	11390	10	1	5340000	831	12.91	1.29	12	1.10	1206.00	12086.00	18200	20230612	-14.45	10530	20230314	47.86	16900	-7.87	20240102	13470	15.59	20240205	18200	-14.45	20230612	10800	44.17	20230327	5.25	N	224110	500	26 억	342872	N	N	N	N
68	20240319	140950	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15530	-300	5	-1.90	799892960	50717	30.75	16030	16090	15500	20550	11090	15830	15771.69	6.42	-10641	17003	16416	15683	15096	14363	16710	15390	27	4720	500	11390	10	1	5340000	829	12.88	1.28	12	0.95	1206.00	12086.00	18200	20230612	-14.67	10530	20230314	47.48	16900	-8.11	20240102	13470	15.29	20240205	18200	-14.67	20230612	10800	43.80	20230327	5.25	N	224110	500	26 억	342872	N	N	N	N
69	20240319	130918	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15720	-110	5	-0.69	634764640	40133	24.33	16030	16090	15620	20550	11090	15830	15816.53	6.42	-8273	17003	16416	15683	15096	14363	16710	15390	27	4720	500	11390	10	1	5340000	839	13.03	1.30	12	0.75	1206.00	12086.00	18200	20230612	-13.63	10530	20230314	49.29	16900	-6.98	20240102	13470	16.70	20240205	18200	-13.63	20230612	10800	45.56	20230327	5.25	N	224110	500	26 억	342872	N	N	N	N
70	20240319	120943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15830	0	3	0.00	577943680	36526	22.14	16030	16090	15620	20550	11090	15830	15822.80	6.42	-7695	17003	16416	15683	15096	14363	16710	15390	27	4720	500	11390	10	1	5340000	845	13.13	1.31	12	0.68	1206.00	12086.00	18200	20230612	-13.02	10530	20230314	50.33	16900	-6.33	20240102	13470	17.52	20240205	18200	-13.02	20230612	10800	46.57	20230327	5.25	N	224110	500	26 억	342872	N	N	N	N
71	20240319	110946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15920	90	2	0.57	503677540	31832	19.30	16030	16090	15620	20550	11090	15830	15822.99	6.42	-7733	17003	16416	15683	15096	14363	16710	15390	27	4720	500	11390	10	1	5340000	850	13.20	1.32	12	0.60	1206.00	12086.00	18200	20230612	-12.53	10530	20230314	51.19	16900	-5.80	20240102	13470	18.19	20240205	18200	-12.53	20230612	10800	47.41	20230327	5.25	N	224110	500	26 억	342872	N	N	N	N
72	20240319	100949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15800	-30	5	-0.19	374498270	23687	14.36	16030	16090	15620	20550	11090	15830	15810.29	6.42	-9209	17003	16416	15683	15096	14363	16710	15390	27	4720	500	11390	10	1	5340000	844	13.10	1.31	12	0.44	1206.00	12086.00	18200	20230612	-13.19	10530	20230314	50.05	16900	-6.51	20240102	13470	17.30	20240205	18200	-13.19	20230612	10800	46.30	20230327	5.25	N	224110	500	26 억	342872	N	N	N	N
73	20240319	090949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15820	-10	5	-0.06	151471700	9536	5.78	16030	16090	15620	20550	11090	15830	15884.20	6.42	-5644	17003	16416	15683	15096	14363	16710	15390	27	4720	500	11390	10	1	5340000	845	13.12	1.31	12	0.18	1206.00	12086.00	18200	20230612	-13.08	10530	20230314	50.24	16900	-6.39	20240102	13470	17.45	20240205	18200	-13.08	20230612	10800	46.48	20230327	5.25	N	224110	500	26 억	342872	N	N	N	N
74	20240318	160942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15830	910	2	6.10	2584906830	163690	706.81	14950	16270	14950	19390	10450	14920	15791.39	5.84	33676	15180	15050	14940	14810	14700	14995	14755	27	4470	500	10740	10	1	5340000	845	19.64	1.50	12	3.07	806.00	10536.00	18200	20230612	-13.02	10530	20230314	50.33	16900	-6.33	20240102	13470	17.52	20240205	18200	-13.02	20230612	10800	46.57	20230327	5.13	N	224110	500	26 억	311854	N	N	N	N
75	20240318	150941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15760	840	2	5.63	2533987040	160469	692.90	14950	16270	14950	19390	10450	14920	15791.13	5.84	33823	15180	15050	14940	14810	14700	14995	14755	27	4470	500	10740	10	1	5340000	842	19.55	1.50	12	3.01	806.00	10536.00	18200	20230612	-13.41	10530	20230314	49.67	16900	-6.75	20240102	13470	17.00	20240205	18200	-13.41	20230612	10800	45.93	20230327	5.13	N	224110	500	26 억	311854	N	N	N	N
76	20240318	140942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15830	910	2	6.10	2391474820	151447	653.94	14950	16270	14950	19390	10450	14920	15790.84	5.84	34729	15180	15050	14940	14810	14700	14995	14755	27	4470	500	10740	10	1	5340000	845	19.64	1.50	12	2.84	806.00	10536.00	18200	20230612	-13.02	10530	20230314	50.33	16900	-6.33	20240102	13470	17.52	20240205	18200	-13.02	20230612	10800	46.57	20230327	5.13	N	224110	500	26 억	311854	N	N	N	N
77	20240318	130941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15930	1010	2	6.77	2355997670	149210	644.29	14950	16270	14950	19390	10450	14920	15789.81	5.84	35076	15180	15050	14940	14810	14700	14995	14755	27	4470	500	10740	10	1	5340000	851	19.76	1.51	12	2.79	806.00	10536.00	18200	20230612	-12.47	10530	20230314	51.28	16900	-5.74	20240102	13470	18.26	20240205	18200	-12.47	20230612	10800	47.50	20230327	5.13	N	224110	500	26 억	311854	N	N	N	N
78	20240318	120935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16030	1110	2	7.44	2185330220	138449	597.82	14950	16270	14950	19390	10450	14920	15784.37	5.84	32223	15180	15050	14940	14810	14700	14995	14755	27	4470	500	10740	10	1	5340000	856	19.89	1.52	12	2.59	806.00	10536.00	18200	20230612	-11.92	10530	20230314	52.23	16900	-5.15	20240102	13470	19.01	20240205	18200	-11.92	20230612	10800	48.43	20230327	5.13	N	224110	500	26 억	311854	N	N	N	N
79	20240318	110944	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	16070	1150	2	7.71	1966918790	124755	538.69	14950	16270	14950	19390	10450	14920	15766.25	5.84	30386	15180	15050	14940	14810	14700	14995	14755	27	4470	500	10740	10	1	5340000	858	19.94	1.53	12	2.34	806.00	10536.00	18200	20230612	-11.70	10530	20230314	52.61	16900	-4.91	20240102	13470	19.30	20240205	18200	-11.70	20230612	10800	48.80	20230327	5.13	N	224110	500	26 억	311854	N	N	N	N
80	20240318	100942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15870	950	2	6.37	1132111570	72756	314.16	14950	15900	14950	19390	10450	14920	15560.39	5.84	16906	15180	15050	14940	14810	14700	14995	14755	27	4470	500	10740	10	1	5340000	847	19.69	1.51	12	1.36	806.00	10536.00	18200	20230612	-12.80	10530	20230314	50.71	16900	-6.09	20240102	13470	17.82	20240205	18200	-12.80	20230612	10800	46.94	20230327	5.13	N	224110	500	26 억	311854	N	N	N	N
81	20240318	090942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15220	300	2	2.01	174451300	11469	49.52	14950	15300	14950	19390	10450	14920	15210.68	5.84	2955	15180	15050	14940	14810	14700	14995	14755	27	4470	500	10740	10	1	5340000	813	18.88	1.44	12	0.21	806.00	10536.00	18200	20230612	-16.37	10530	20230314	44.54	16900	-9.94	20240102	13470	12.99	20240205	18200	-16.37	20230612	10800	40.93	20230327	5.13	N	224110	500	26 억	311854	N	N	N	N
82	20240315	160932	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14920	-100	5	-0.67	345043050	23107	31.21	15030	15070	14830	19520	10520	15020	14932.18	5.92	-4414	15400	15210	14860	14670	14320	15305	14765	27	4500	500	10810	10	1	5340000	797	18.51	1.42	12	0.43	806.00	10536.00	18200	20230612	-18.02	10530	20230314	41.69	16900	-11.72	20240102	13470	10.76	20240205	18200	-18.02	20230612	10610	40.62	20230315	5.05	N	224110	500	26 억	316215	N	N	N	N
83	20240315	150902	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14960	-60	5	-0.40	323149540	21642	29.23	15030	15070	14830	19520	10520	15020	14931.36	5.92	-4195	15400	15210	14860	14670	14320	15305	14765	27	4500	500	10810	10	1	5340000	799	18.56	1.42	12	0.41	806.00	10536.00	18200	20230612	-17.80	10530	20230314	42.07	16900	-11.48	20240102	13470	11.06	20240205	18200	-17.80	20230612	10610	41.00	20230315	5.05	N	224110	500	26 억	316215	N	N	N	N
84	20240315	140843	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14870	-150	5	-1.00	279734380	18739	25.31	15030	15070	14830	19520	10520	15020	14927.64	5.92	-3823	15400	15210	14860	14670	14320	15305	14765	27	4500	500	10810	10	1	5340000	794	18.45	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.30	10530	20230314	41.22	16900	-12.01	20240102	13470	10.39	20240205	18200	-18.30	20230612	10610	40.15	20230315	5.05	N	224110	500	26 억	316215	N	N	N	N
85	20240315	130933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14920	-100	5	-0.67	252243320	16895	22.82	15030	15070	14830	19520	10520	15020	14929.75	5.92	-3684	15400	15210	14860	14670	14320	15305	14765	27	4500	500	10810	10	1	5340000	797	18.51	1.42	12	0.32	806.00	10536.00	18200	20230612	-18.02	10530	20230314	41.69	16900	-11.72	20240102	13470	10.76	20240205	18200	-18.02	20230612	10610	40.62	20230315	5.05	N	224110	500	26 억	316215	N	N	N	N
86	20240315	120932	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14950	-70	5	-0.47	222367700	14889	20.11	15030	15070	14830	19520	10520	15020	14934.70	5.92	-3566	15400	15210	14860	14670	14320	15305	14765	27	4500	500	10810	10	1	5340000	798	18.55	1.42	12	0.28	806.00	10536.00	18200	20230612	-17.86	10530	20230314	41.98	16900	-11.54	20240102	13470	10.99	20240205	18200	-17.86	20230612	10610	40.90	20230315	5.05	N	224110	500	26 억	316215	N	N	N	N
87	20240315	110929	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14950	-70	5	-0.47	173914460	11633	15.71	15030	15070	14830	19520	10520	15020	14949.75	5.92	-2433	15400	15210	14860	14670	14320	15305	14765	27	4500	500	10810	10	1	5340000	798	18.55	1.42	12	0.22	806.00	10536.00	18200	20230612	-17.86	10530	20230314	41.98	16900	-11.54	20240102	13470	10.99	20240205	18200	-17.86	20230612	10610	40.90	20230315	5.05	N	224110	500	26 억	316215	N	N	N	N
88	20240315	100931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15050	30	2	0.20	134697620	9013	12.17	15030	15070	14830	19520	10520	15020	14944.33	5.92	-1395	15400	15210	14860	14670	14320	15305	14765	27	4500	500	10810	10	1	5340000	804	18.67	1.43	12	0.17	806.00	10536.00	18200	20230612	-17.31	10530	20230314	42.92	16900	-10.95	20240102	13470	11.73	20240205	18200	-17.31	20230612	10610	41.85	20230315	5.05	N	224110	500	26 억	316215	N	N	N	N
89	20240315	090937	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14960	-60	5	-0.40	24104680	1613	2.18	15030	15030	14860	19520	10520	15020	14941.17	5.92	-492	15400	15210	14860	14670	14320	15305	14765	27	4500	500	10810	10	1	5340000	799	18.56	1.42	12	0.03	806.00	10536.00	18200	20230612	-17.80	10530	20230314	42.07	16900	-11.48	20240102	13470	11.06	20240205	18200	-17.80	20230612	10610	41.00	20230315	5.05	N	224110	500	26 억	316215	N	N	N	N
90	20240314	160922	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15020	350	2	2.39	1095618760	73615	285.66	14590	15050	14510	19070	10270	14670	14882.88	6.11	-9637	14936	14802	14606	14472	14276	14870	14540	27	4400	500	10560	10	1	5340000	802	18.64	1.43	12	1.38	806.00	10536.00	18200	20230612	-17.47	10530	20230314	42.64	16900	-11.12	20240102	13470	11.51	20240205	18200	-17.47	20230612	10530	42.64	20230314	5.00	N	224110	500	26 억	326516	N	N	N	N
91	20240314	150926	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14920	250	2	1.70	1020080370	68572	266.09	14590	15050	14510	19070	10270	14670	14876.05	6.11	-8480	14936	14802	14606	14472	14276	14870	14540	27	4400	500	10560	10	1	5340000	797	18.51	1.42	12	1.28	806.00	10536.00	18200	20230612	-18.02	10530	20230314	41.69	16900	-11.72	20240102	13470	10.76	20240205	18200	-18.02	20230612	10530	41.69	20230314	5.00	N	224110	500	26 억	326516	N	N	N	N
92	20240314	140925	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14960	290	2	1.98	933536100	62753	243.51	14590	15050	14510	19070	10270	14670	14876.36	6.11	-7700	14936	14802	14606	14472	14276	14870	14540	27	4400	500	10560	10	1	5340000	799	18.56	1.42	12	1.18	806.00	10536.00	18200	20230612	-17.80	10530	20230314	42.07	16900	-11.48	20240102	13470	11.06	20240205	18200	-17.80	20230612	10530	42.07	20230314	5.00	N	224110	500	26 억	326516	N	N	N	N
93	20240314	130923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15000	330	2	2.25	704134150	47429	184.05	14590	15030	14510	19070	10270	14670	14846.07	6.11	-3072	14936	14802	14606	14472	14276	14870	14540	27	4400	500	10560	10	1	5340000	801	18.61	1.42	12	0.89	806.00	10536.00	18200	20230612	-17.58	10530	20230314	42.45	16900	-11.24	20240102	13470	11.36	20240205	18200	-17.58	20230612	10530	42.45	20230314	5.00	N	224110	500	26 억	326516	N	N	N	N
94	20240314	120924	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14670	0	3	0.00	275851750	18708	72.60	14590	14890	14510	19070	10270	14670	14745.12	6.11	-3790	14936	14802	14606	14472	14276	14870	14540	27	4400	500	10560	10	1	5340000	783	18.20	1.39	12	0.35	806.00	10536.00	18200	20230612	-19.40	10530	20230314	39.32	16900	-13.20	20240102	13470	8.91	20240205	18200	-19.40	20230612	10530	39.32	20230314	5.00	N	224110	500	26 억	326516	N	N	N	N
95	20240314	110925	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14750	80	2	0.55	231707310	15708	60.95	14590	14890	14510	19070	10270	14670	14750.91	6.11	-3373	14936	14802	14606	14472	14276	14870	14540	27	4400	500	10560	10	1	5340000	788	18.30	1.40	12	0.29	806.00	10536.00	18200	20230612	-18.96	10530	20230314	40.08	16900	-12.72	20240102	13470	9.50	20240205	18200	-18.96	20230612	10530	40.08	20230314	5.00	N	224110	500	26 억	326516	N	N	N	N
96	20240314	100931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14760	90	2	0.61	155762860	10543	40.91	14590	14890	14510	19070	10270	14670	14774.05	6.11	-1162	14936	14802	14606	14472	14276	14870	14540	27	4400	500	10560	10	1	5340000	788	18.31	1.40	12	0.20	806.00	10536.00	18200	20230612	-18.90	10530	20230314	40.17	16900	-12.66	20240102	13470	9.58	20240205	18200	-18.90	20230612	10530	40.17	20230314	5.00	N	224110	500	26 억	326516	N	N	N	N
97	20240314	090929	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14690	20	2	0.14	12321680	845	3.28	14590	14690	14510	19070	10270	14670	14581.87	6.11	36	14936	14802	14606	14472	14276	14870	14540	27	4400	500	10560	10	1	5340000	784	18.23	1.39	12	0.02	806.00	10536.00	18200	20230612	-19.29	10530	20230314	39.51	16900	-13.08	20240102	13470	9.06	20240205	18200	-19.29	20230612	10530	39.51	20230314	5.00	N	224110	500	26 억	326516	N	N	N	N
98	20240313	160914	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14670	10	2	0.07	376001470	25717	94.66	14600	14740	14410	19050	10270	14660	14620.74	6.22	-5229	15040	14850	14560	14370	14080	14945	14465	27	4390	500	10550	10	1	5340000	783	18.20	1.39	12	0.48	806.00	10536.00	18200	20230612	-19.40	10530	20230314	39.32	16900	-13.20	20240102	13470	8.91	20240205	18200	-19.40	20230612	10530	39.32	20230314	5.01	N	224110	500	26 억	332047	N	N	N	N
99	20240313	150916	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14650	-10	5	-0.07	367540200	25140	92.54	14600	14740	14410	19050	10270	14660	14619.74	6.22	-5103	15040	14850	14560	14370	14080	14945	14465	27	4390	500	10550	10	1	5340000	782	18.18	1.39	12	0.47	806.00	10536.00	18200	20230612	-19.51	10530	20230314	39.13	16900	-13.31	20240102	13470	8.76	20240205	18200	-19.51	20230612	10530	39.13	20230314	5.01	N	224110	500	26 억	332047	N	N	N	N
100	20240313	140915	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14680	20	2	0.14	348737500	23858	87.82	14600	14740	14410	19050	10270	14660	14617.21	6.22	-5272	15040	14850	14560	14370	14080	14945	14465	27	4390	500	10550	10	1	5340000	784	18.21	1.39	12	0.45	806.00	10536.00	18200	20230612	-19.34	10530	20230314	39.41	16900	-13.14	20240102	13470	8.98	20240205	18200	-19.34	20230612	10530	39.41	20230314	5.01	N	224110	500	26 억	332047	N	N	N	N
101	20240313	130923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14710	50	2	0.34	328174190	22454	82.65	14600	14740	14410	19050	10270	14660	14615.40	6.22	-4149	15040	14850	14560	14370	14080	14945	14465	27	4390	500	10550	10	1	5340000	786	18.25	1.40	12	0.42	806.00	10536.00	18200	20230612	-19.18	10530	20230314	39.70	16900	-12.96	20240102	13470	9.21	20240205	18200	-19.18	20230612	10530	39.70	20230314	5.01	N	224110	500	26 억	332047	N	N	N	N
102	20240313	120917	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14730	70	2	0.48	306199490	20957	77.14	14600	14740	14410	19050	10270	14660	14610.85	6.22	-3421	15040	14850	14560	14370	14080	14945	14465	27	4390	500	10550	10	1	5340000	787	18.28	1.40	12	0.39	806.00	10536.00	18200	20230612	-19.07	10530	20230314	39.89	16900	-12.84	20240102	13470	9.35	20240205	18200	-19.07	20230612	10530	39.89	20230314	5.01	N	224110	500	26 억	332047	N	N	N	N
103	20240313	110915	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14700	40	2	0.27	211138310	14487	53.33	14600	14730	14410	19050	10270	14660	14574.33	6.22	-3215	15040	14850	14560	14370	14080	14945	14465	27	4390	500	10550	10	1	5340000	785	18.24	1.40	12	0.27	806.00	10536.00	18200	20230612	-19.23	10530	20230314	39.60	16900	-13.02	20240102	13470	9.13	20240205	18200	-19.23	20230612	10530	39.60	20230314	5.01	N	224110	500	26 억	332047	N	N	N	N
104	20240313	100911	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14490	-170	5	-1.16	156667960	10766	39.63	14600	14730	14410	19050	10270	14660	14552.10	6.22	-1463	15040	14850	14560	14370	14080	14945	14465	27	4390	500	10550	10	1	5340000	774	17.98	1.38	12	0.20	806.00	10536.00	18200	20230612	-20.38	10530	20230314	37.61	16900	-14.26	20240102	13470	7.57	20240205	18200	-20.38	20230612	10530	37.61	20230314	5.01	N	224110	500	26 억	332047	N	N	N	N
105	20240313	090920	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14650	-10	5	-0.07	45285260	3091	11.38	14600	14730	14540	19050	10270	14660	14650.68	6.22	-1240	15040	14850	14560	14370	14080	14945	14465	27	4390	500	10550	10	1	5340000	782	18.18	1.39	12	0.06	806.00	10536.00	18200	20230612	-19.51	10530	20230314	39.13	16900	-13.31	20240102	13470	8.76	20240205	18200	-19.51	20230612	10530	39.13	20230314	5.01	N	224110	500	26 억	332047	N	N	N	N
106	20240312	160905	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14660	380	2	2.66	395674190	27126	270.72	14290	14750	14270	18560	10000	14280	14585.54	6.18	1721	14720	14500	14380	14160	14040	14440	14100	27	4280	500	10280	10	1	5340000	783	18.19	1.39	12	0.51	806.00	10536.00	18200	20230612	-19.45	10530	20230314	39.22	16900	-13.25	20240102	13470	8.83	20240205	18200	-19.45	20230612	10530	39.22	20230314	5.07	N	224110	500	26 억	330198	N	N	N	N
107	20240312	150904	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14580	300	2	2.10	339992300	23308	232.61	14290	14750	14270	18560	10000	14280	14586.94	6.18	1022	14720	14500	14380	14160	14040	14440	14100	27	4280	500	10280	10	1	5340000	779	18.09	1.38	12	0.44	806.00	10536.00	18200	20230612	-19.89	10530	20230314	38.46	16900	-13.73	20240102	13470	8.24	20240205	18200	-19.89	20230612	10530	38.46	20230314	5.07	N	224110	500	26 억	330198	N	N	N	N
108	20240312	140855	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14680	400	2	2.80	321136230	22013	219.69	14290	14750	14270	18560	10000	14280	14588.48	6.18	969	14720	14500	14380	14160	14040	14440	14100	27	4280	500	10280	10	1	5340000	784	18.21	1.39	12	0.41	806.00	10536.00	18200	20230612	-19.34	10530	20230314	39.41	16900	-13.14	20240102	13470	8.98	20240205	18200	-19.34	20230612	10530	39.41	20230314	5.07	N	224110	500	26 억	330198	N	N	N	N
109	20240312	130822	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14620	340	2	2.38	207516620	14278	142.50	14290	14750	14270	18560	10000	14280	14534.01	6.18	-30	14720	14500	14380	14160	14040	14440	14100	27	4280	500	10280	10	1	5340000	781	18.14	1.39	12	0.27	806.00	10536.00	18200	20230612	-19.67	10530	20230314	38.84	16900	-13.49	20240102	13470	8.54	20240205	18200	-19.67	20230612	10530	38.84	20230314	5.07	N	224110	500	26 억	330198	N	N	N	N
110	20240312	120907	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14530	250	2	1.75	173332450	11932	119.08	14290	14750	14270	18560	10000	14280	14526.69	6.18	-1328	14720	14500	14380	14160	14040	14440	14100	27	4280	500	10280	10	1	5340000	776	18.03	1.38	12	0.22	806.00	10536.00	18200	20230612	-20.16	10530	20230314	37.99	16900	-14.02	20240102	13470	7.87	20240205	18200	-20.16	20230612	10530	37.99	20230314	5.07	N	224110	500	26 억	330198	N	N	N	N
111	20240312	110903	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14530	250	2	1.75	142180030	9786	97.66	14290	14750	14270	18560	10000	14280	14528.92	6.18	-941	14720	14500	14380	14160	14040	14440	14100	27	4280	500	10280	10	1	5340000	776	18.03	1.38	12	0.18	806.00	10536.00	18200	20230612	-20.16	10530	20230314	37.99	16900	-14.02	20240102	13470	7.87	20240205	18200	-20.16	20230612	10530	37.99	20230314	5.07	N	224110	500	26 억	330198	N	N	N	N
112	20240312	100906	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14520	240	2	1.68	103643690	7128	71.14	14290	14750	14270	18560	10000	14280	14540.36	6.18	-1312	14720	14500	14380	14160	14040	14440	14100	27	4280	500	10280	10	1	5340000	775	18.01	1.38	12	0.13	806.00	10536.00	18200	20230612	-20.22	10530	20230314	37.89	16900	-14.08	20240102	13470	7.80	20240205	18200	-20.22	20230612	10530	37.89	20230314	5.07	N	224110	500	26 억	330198	N	N	N	N
113	20240312	090904	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14300	20	2	0.14	3473990	243	2.43	14290	14390	14270	18560	10000	14280	14296.26	6.18	-15	14720	14500	14380	14160	14040	14440	14100	27	4280	500	10280	10	1	5340000	764	17.74	1.36	12	0.00	806.00	10536.00	18200	20230612	-21.43	10530	20230314	35.80	16900	-15.38	20240102	13470	6.16	20240205	18200	-21.43	20230612	10530	35.80	20230314	5.07	N	224110	500	26 억	330198	N	N	N	N
114	20240311	160901	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14280	-130	5	-0.90	143481290	9994	44.07	14600	14600	14260	18730	10090	14410	14356.82	6.23	-2557	14710	14560	14390	14240	14070	14475	14155	27	4320	500	10370	10	1	5340000	763	17.72	1.36	12	0.19	806.00	10536.00	18200	20230612	-21.54	10530	20230314	35.61	16900	-15.50	20240102	13470	6.01	20240205	18200	-21.54	20230612	10530	35.61	20230314	5.09	N	224110	500	26 억	332605	N	N	N	N
115	20240311	150859	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14380	-30	5	-0.21	131315950	9145	40.33	14600	14600	14260	18730	10090	14410	14359.32	6.23	-2317	14710	14560	14390	14240	14070	14475	14155	27	4320	500	10370	10	1	5340000	768	17.84	1.36	12	0.17	806.00	10536.00	18200	20230612	-20.99	10530	20230314	36.56	16900	-14.91	20240102	13470	6.76	20240205	18200	-20.99	20230612	10530	36.56	20230314	5.09	N	224110	500	26 억	332605	N	N	N	N
116	20240311	140858	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14330	-80	5	-0.56	107064440	7451	32.86	14600	14600	14260	18730	10090	14410	14369.14	6.23	-2027	14710	14560	14390	14240	14070	14475	14155	27	4320	500	10370	10	1	5340000	765	17.78	1.36	12	0.14	806.00	10536.00	18200	20230612	-21.26	10530	20230314	36.09	16900	-15.21	20240102	13470	6.38	20240205	18200	-21.26	20230612	10530	36.09	20230314	5.09	N	224110	500	26 억	332605	N	N	N	N
117	20240311	130859	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14320	-90	5	-0.62	91529690	6370	28.09	14600	14600	14260	18730	10090	14410	14368.87	6.23	-1322	14710	14560	14390	14240	14070	14475	14155	27	4320	500	10370	10	1	5340000	765	17.77	1.36	12	0.12	806.00	10536.00	18200	20230612	-21.32	10530	20230314	35.99	16900	-15.27	20240102	13470	6.31	20240205	18200	-21.32	20230612	10530	35.99	20230314	5.09	N	224110	500	26 억	332605	N	N	N	N
118	20240311	120901	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14360	-50	5	-0.35	73946910	5146	22.69	14600	14600	14260	18730	10090	14410	14369.78	6.23	-458	14710	14560	14390	14240	14070	14475	14155	27	4320	500	10370	10	1	5340000	767	17.82	1.36	12	0.10	806.00	10536.00	18200	20230612	-21.10	10530	20230314	36.37	16900	-15.03	20240102	13470	6.61	20240205	18200	-21.10	20230612	10530	36.37	20230314	5.09	N	224110	500	26 억	332605	N	N	N	N
119	20240311	110857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14410	0	3	0.00	58517480	4073	17.96	14600	14600	14260	18730	10090	14410	14367.17	6.23	434	14710	14560	14390	14240	14070	14475	14155	27	4320	500	10370	10	1	5340000	769	17.88	1.37	12	0.08	806.00	10536.00	18200	20230612	-20.82	10530	20230314	36.85	16900	-14.73	20240102	13470	6.98	20240205	18200	-20.82	20230612	10530	36.85	20230314	5.09	N	224110	500	26 억	332605	N	N	N	N
120	20240311	100847	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14370	-40	5	-0.28	35602740	2473	10.90	14600	14600	14350	18730	10090	14410	14396.58	6.23	432	14710	14560	14390	14240	14070	14475	14155	27	4320	500	10370	10	1	5340000	767	17.83	1.36	12	0.05	806.00	10536.00	18200	20230612	-21.04	10530	20230314	36.47	16900	-14.97	20240102	13470	6.68	20240205	18200	-21.04	20230612	10530	36.47	20230314	5.09	N	224110	500	26 억	332605	N	N	N	N
121	20240311	090852	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14350	-60	5	-0.42	7126120	494	2.18	14600	14600	14350	18730	10090	14410	14425.34	6.23	-256	14710	14560	14390	14240	14070	14475	14155	27	4320	500	10370	10	1	5340000	766	17.80	1.36	12	0.01	806.00	10536.00	18200	20230612	-21.15	10530	20230314	36.28	16900	-15.09	20240102	13470	6.53	20240205	18200	-21.15	20230612	10530	36.28	20230314	5.09	N	224110	500	26 억	332605	N	N	N	N
122	20240308	160857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14410	-130	5	-0.89	317283910	22022	108.62	14530	14540	14220	18900	10180	14540	14407.59	6.28	-3087	14813	14676	14473	14336	14133	14575	14235	27	4360	500	10460	10	1	5340000	769	17.88	1.37	12	0.41	806.00	10536.00	18200	20230612	-20.82	10530	20230314	36.85	16900	-14.73	20240102	13470	6.98	20240205	18200	-20.82	20230612	10530	36.85	20230314	5.09	N	224110	500	26 억	335164	N	N	N	N
123	20240308	150857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14420	-120	5	-0.83	311183010	21599	106.53	14530	14540	14220	18900	10180	14540	14407.29	6.28	-3161	14813	14676	14473	14336	14133	14575	14235	27	4360	500	10460	10	1	5340000	770	17.89	1.37	12	0.40	806.00	10536.00	18200	20230612	-20.77	10530	20230314	36.94	16900	-14.67	20240102	13470	7.05	20240205	18200	-20.77	20230612	10530	36.94	20230314	5.09	N	224110	500	26 억	335164	N	N	N	N
124	20240308	140848	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14410	-130	5	-0.89	262796550	18255	90.04	14530	14540	14220	18900	10180	14540	14395.87	6.28	-2127	14813	14676	14473	14336	14133	14575	14235	27	4360	500	10460	10	1	5340000	769	17.88	1.37	12	0.34	806.00	10536.00	18200	20230612	-20.82	10530	20230314	36.85	16900	-14.73	20240102	13470	6.98	20240205	18200	-20.82	20230612	10530	36.85	20230314	5.09	N	224110	500	26 억	335164	N	N	N	N
125	20240308	130846	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14430	-110	5	-0.76	195829390	13606	67.11	14530	14540	14220	18900	10180	14540	14392.87	6.28	-2127	14813	14676	14473	14336	14133	14575	14235	27	4360	500	10460	10	1	5340000	771	17.90	1.37	12	0.25	806.00	10536.00	18200	20230612	-20.71	10530	20230314	37.04	16900	-14.62	20240102	13470	7.13	20240205	18200	-20.71	20230612	10530	37.04	20230314	5.09	N	224110	500	26 억	335164	N	N	N	N
126	20240308	120848	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14460	-80	5	-0.55	160537030	11163	55.06	14530	14540	14220	18900	10180	14540	14381.17	6.28	-2309	14813	14676	14473	14336	14133	14575	14235	27	4360	500	10460	10	1	5340000	772	17.94	1.37	12	0.21	806.00	10536.00	18200	20230612	-20.55	10530	20230314	37.32	16900	-14.44	20240102	13470	7.35	20240205	18200	-20.55	20230612	10530	37.32	20230314	5.09	N	224110	500	26 억	335164	N	N	N	N
127	20240308	110849	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14480	-60	5	-0.41	126674840	8817	43.49	14530	14540	14220	18900	10180	14540	14367.11	6.28	-2913	14813	14676	14473	14336	14133	14575	14235	27	4360	500	10460	10	1	5340000	773	17.97	1.37	12	0.17	806.00	10536.00	18200	20230612	-20.44	10530	20230314	37.51	16900	-14.32	20240102	13470	7.50	20240205	18200	-20.44	20230612	10530	37.51	20230314	5.09	N	224110	500	26 억	335164	N	N	N	N
128	20240308	100845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	-150	5	-1.03	101047880	7039	34.72	14530	14540	14220	18900	10180	14540	14355.43	6.28	-3669	14813	14676	14473	14336	14133	14575	14235	27	4360	500	10460	10	1	5340000	768	17.85	1.37	12	0.13	806.00	10536.00	18200	20230612	-20.93	10530	20230314	36.66	16900	-14.85	20240102	13470	6.83	20240205	18200	-20.93	20230612	10530	36.66	20230314	5.09	N	224110	500	26 억	335164	N	N	N	N
129	20240308	090846	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14440	-100	5	-0.69	15628130	1081	5.33	14530	14530	14430	18900	10180	14540	14457.10	6.28	-358	14813	14676	14473	14336	14133	14575	14235	27	4360	500	10460	10	1	5340000	771	17.92	1.37	12	0.02	806.00	10536.00	18200	20230612	-20.66	10530	20230314	37.13	16900	-14.56	20240102	13470	7.20	20240205	18200	-20.66	20230612	10530	37.13	20230314	5.09	N	224110	500	26 억	335164	N	N	N	N
130	20240307	160845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14540	0	3	0.00	292704190	20261	69.45	14590	14610	14270	18900	10180	14540	14446.68	6.28	-317	14953	14746	14333	14126	13713	14850	14230	27	4360	500	10460	10	1	5340000	776	18.04	1.38	12	0.38	806.00	10536.00	18200	20230612	-20.11	10530	20230314	38.08	16900	-13.96	20240102	13470	7.94	20240205	18200	-20.11	20230612	10530	38.08	20230314	5.07	N	224110	500	26 억	335571	N	N	N	N
131	20240307	150826	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14500	-40	5	-0.28	287909160	19931	68.32	14590	14610	14270	18900	10180	14540	14445.29	6.28	-318	14953	14746	14333	14126	13713	14850	14230	27	4360	500	10460	10	1	5340000	774	17.99	1.38	12	0.37	806.00	10536.00	18200	20230612	-20.33	10530	20230314	37.70	16900	-14.20	20240102	13470	7.65	20240205	18200	-20.33	20230612	10530	37.70	20230314	5.07	N	224110	500	26 억	335571	N	N	N	N
132	20240307	140831	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14460	-80	5	-0.55	261286230	18095	62.02	14590	14610	14270	18900	10180	14540	14439.69	6.28	107	14953	14746	14333	14126	13713	14850	14230	27	4360	500	10460	10	1	5340000	772	17.94	1.37	12	0.34	806.00	10536.00	18200	20230612	-20.55	10530	20230314	37.32	16900	-14.44	20240102	13470	7.35	20240205	18200	-20.55	20230612	10530	37.32	20230314	5.07	N	224110	500	26 억	335571	N	N	N	N
133	20240307	130836	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14590	50	2	0.34	252490850	17490	59.95	14590	14600	14270	18900	10180	14540	14436.30	6.28	74	14953	14746	14333	14126	13713	14850	14230	27	4360	500	10460	10	1	5340000	779	18.10	1.38	12	0.33	806.00	10536.00	18200	20230612	-19.84	10530	20230314	38.56	16900	-13.67	20240102	13470	8.31	20240205	18200	-19.84	20230612	10530	38.56	20230314	5.07	N	224110	500	26 억	335571	N	N	N	N
134	20240307	120840	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14460	-80	5	-0.55	174886730	12130	41.58	14590	14590	14270	18900	10180	14540	14417.70	6.28	-4178	14953	14746	14333	14126	13713	14850	14230	27	4360	500	10460	10	1	5340000	772	17.94	1.37	12	0.23	806.00	10536.00	18200	20230612	-20.55	10530	20230314	37.32	16900	-14.44	20240102	13470	7.35	20240205	18200	-20.55	20230612	10530	37.32	20230314	5.07	N	224110	500	26 억	335571	N	N	N	N
135	20240307	110844	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14420	-120	5	-0.83	160763440	11152	38.22	14590	14590	14270	18900	10180	14540	14415.66	6.28	-4511	14953	14746	14333	14126	13713	14850	14230	27	4360	500	10460	10	1	5340000	770	17.89	1.37	12	0.21	806.00	10536.00	18200	20230612	-20.77	10530	20230314	36.94	16900	-14.67	20240102	13470	7.05	20240205	18200	-20.77	20230612	10530	36.94	20230314	5.07	N	224110	500	26 억	335571	N	N	N	N
136	20240307	100838	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	-150	5	-1.03	110471930	7649	26.22	14590	14590	14320	18900	10180	14540	14442.66	6.28	-3132	14953	14746	14333	14126	13713	14850	14230	27	4360	500	10460	10	1	5340000	768	17.85	1.37	12	0.14	806.00	10536.00	18200	20230612	-20.93	10530	20230314	36.66	16900	-14.85	20240102	13470	6.83	20240205	18200	-20.93	20230612	10530	36.66	20230314	5.07	N	224110	500	26 억	335571	N	N	N	N
137	20240307	090841	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14450	-90	5	-0.62	31219730	2154	7.38	14590	14590	14390	18900	10180	14540	14493.84	6.28	-963	14953	14746	14333	14126	13713	14850	14230	27	4360	500	10460	10	1	5340000	772	17.93	1.37	12	0.04	806.00	10536.00	18200	20230612	-20.60	10530	20230314	37.23	16900	-14.50	20240102	13470	7.28	20240205	18200	-20.60	20230612	10530	37.23	20230314	5.07	N	224110	500	26 억	335571	N	N	N	N
138	20240306	160835	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14540	480	2	3.41	417067280	29146	109.39	14150	14540	13920	18270	9850	14060	14309.59	6.13	8049	14653	14356	14193	13896	13733	14275	13815	27	4210	500	10120	10	1	5340000	776	18.04	1.38	12	0.55	806.00	10536.00	18200	20230612	-20.11	10530	20230314	38.08	16900	-13.96	20240102	13470	7.94	20240205	18200	-20.11	20230612	10530	38.08	20230314	5.12	N	224110	500	26 억	327339	N	N	N	N
139	20240306	150835	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14500	440	2	3.13	391501120	27384	102.78	14150	14540	13920	18270	9850	14060	14296.71	6.13	7529	14653	14356	14193	13896	13733	14275	13815	27	4210	500	10120	10	1	5340000	774	17.99	1.38	12	0.51	806.00	10536.00	18200	20230612	-20.33	10530	20230314	37.70	16900	-14.20	20240102	13470	7.65	20240205	18200	-20.33	20230612	10530	37.70	20230314	5.12	N	224110	500	26 억	327339	N	N	N	N
140	20240306	140841	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	330	2	2.35	301615050	21168	79.45	14150	14440	13920	18270	9850	14060	14248.63	6.13	5391	14653	14356	14193	13896	13733	14275	13815	27	4210	500	10120	10	1	5340000	768	17.85	1.37	12	0.40	806.00	10536.00	18200	20230612	-20.93	10530	20230314	36.66	16900	-14.85	20240102	13470	6.83	20240205	18200	-20.93	20230612	10530	36.66	20230314	5.12	N	224110	500	26 억	327339	N	N	N	N
141	20240306	130841	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14400	340	2	2.42	249294730	17519	65.75	14150	14440	13920	18270	9850	14060	14229.96	6.13	6256	14653	14356	14193	13896	13733	14275	13815	27	4210	500	10120	10	1	5340000	769	17.87	1.37	12	0.33	806.00	10536.00	18200	20230612	-20.88	10530	20230314	36.75	16900	-14.79	20240102	13470	6.90	20240205	18200	-20.88	20230612	10530	36.75	20230314	5.12	N	224110	500	26 억	327339	N	N	N	N
142	20240306	120839	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14230	170	2	1.21	87567470	6191	23.24	14150	14260	13920	18270	9850	14060	14144.32	6.13	466	14653	14356	14193	13896	13733	14275	13815	27	4210	500	10120	10	1	5340000	760	17.66	1.35	12	0.12	806.00	10536.00	18200	20230612	-21.81	10530	20230314	35.14	16900	-15.80	20240102	13470	5.64	20240205	18200	-21.81	20230612	10530	35.14	20230314	5.12	N	224110	500	26 억	327339	N	N	N	N
143	20240306	110837	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14120	60	2	0.43	76468530	5407	20.29	14150	14260	13920	18270	9850	14060	14142.51	6.13	421	14653	14356	14193	13896	13733	14275	13815	27	4210	500	10120	10	1	5340000	754	17.52	1.34	12	0.10	806.00	10536.00	18200	20230612	-22.42	10530	20230314	34.09	16900	-16.45	20240102	13470	4.83	20240205	18200	-22.42	20230612	10530	34.09	20230314	5.12	N	224110	500	26 억	327339	N	N	N	N
144	20240306	100818	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14170	110	2	0.78	15131830	1076	4.04	14150	14210	13920	18270	9850	14060	14063.04	6.13	-353	14653	14356	14193	13896	13733	14275	13815	27	4210	500	10120	10	1	5340000	757	17.58	1.34	12	0.02	806.00	10536.00	18200	20230612	-22.14	10530	20230314	34.57	16900	-16.15	20240102	13470	5.20	20240205	18200	-22.14	20230612	10530	34.57	20230314	5.12	N	224110	500	26 억	327339	N	N	N	N
145	20240306	090834	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14210	150	2	1.07	8131600	581	2.18	14150	14210	13920	18270	9850	14060	13995.87	6.13	-374	14653	14356	14193	13896	13733	14275	13815	27	4210	500	10120	10	1	5340000	759	17.63	1.35	12	0.01	806.00	10536.00	18200	20230612	-21.92	10530	20230314	34.95	16900	-15.92	20240102	13470	5.49	20240205	18200	-21.92	20230612	10530	34.95	20230314	5.12	N	224110	500	26 억	327339	N	N	N	N
146	20240305	160831	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14060	10	2	0.07	378136270	26644	218.97	14490	14490	14030	18260	9840	14050	14192.17	6.24	-5758	14483	14266	14083	13866	13683	14375	13975	27	4210	500	10110	10	1	5340000	751	17.44	1.33	12	0.50	806.00	10536.00	18200	20230612	-22.75	10530	20230314	33.52	16900	-16.80	20240102	13470	4.38	20240205	18200	-22.75	20230612	10530	33.52	20230314	5.22	N	224110	500	26 억	333097	N	N	N	N
147	20240305	150831	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14100	50	2	0.36	350348590	24669	202.74	14490	14490	14030	18260	9840	14050	14201.98	6.24	-5614	14483	14266	14083	13866	13683	14375	13975	27	4210	500	10110	10	1	5340000	753	17.49	1.34	12	0.46	806.00	10536.00	18200	20230612	-22.53	10530	20230314	33.90	16900	-16.57	20240102	13470	4.68	20240205	18200	-22.53	20230612	10530	33.90	20230314	5.22	N	224110	500	26 억	333097	N	N	N	N
148	20240305	140819	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14060	10	2	0.07	311252840	21887	179.87	14490	14490	14030	18260	9840	14050	14220.90	6.24	-5142	14483	14266	14083	13866	13683	14375	13975	27	4210	500	10110	10	1	5340000	751	17.44	1.33	12	0.41	806.00	10536.00	18200	20230612	-22.75	10530	20230314	33.52	16900	-16.80	20240102	13470	4.38	20240205	18200	-22.75	20230612	10530	33.52	20230314	5.22	N	224110	500	26 억	333097	N	N	N	N
149	20240305	130821	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14100	50	2	0.36	273735730	19217	157.93	14490	14490	14050	18260	9840	14050	14244.46	6.24	-4735	14483	14266	14083	13866	13683	14375	13975	27	4210	500	10110	10	1	5340000	753	17.49	1.34	12	0.36	806.00	10536.00	18200	20230612	-22.53	10530	20230314	33.90	16900	-16.57	20240102	13470	4.68	20240205	18200	-22.53	20230612	10530	33.90	20230314	5.22	N	224110	500	26 억	333097	N	N	N	N
150	20240305	120824	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14050	0	3	0.00	233370170	16350	134.37	14490	14490	14050	18260	9840	14050	14273.40	6.24	-4522	14483	14266	14083	13866	13683	14375	13975	27	4210	500	10110	10	1	5340000	750	17.43	1.33	12	0.31	806.00	10536.00	18200	20230612	-22.80	10530	20230314	33.43	16900	-16.86	20240102	13470	4.31	20240205	18200	-22.80	20230612	10530	33.43	20230314	5.22	N	224110	500	26 억	333097	N	N	N	N
151	20240305	110824	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14160	110	2	0.78	203291130	14217	116.84	14490	14490	14050	18260	9840	14050	14299.16	6.24	-4222	14483	14266	14083	13866	13683	14375	13975	27	4210	500	10110	10	1	5340000	756	17.57	1.34	12	0.27	806.00	10536.00	18200	20230612	-22.20	10530	20230314	34.47	16900	-16.21	20240102	13470	5.12	20240205	18200	-22.20	20230612	10530	34.47	20230314	5.22	N	224110	500	26 억	333097	N	N	N	N
152	20240305	100821	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14220	170	2	1.21	160247170	11163	91.74	14490	14490	14190	18260	9840	14050	14355.21	6.24	-3976	14483	14266	14083	13866	13683	14375	13975	27	4210	500	10110	10	1	5340000	759	17.64	1.35	12	0.21	806.00	10536.00	18200	20230612	-21.87	10530	20230314	35.04	16900	-15.86	20240102	13470	5.57	20240205	18200	-21.87	20230612	10530	35.04	20230314	5.22	N	224110	500	26 억	333097	N	N	N	N
153	20240305	090820	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14300	250	2	1.78	78136960	5418	44.53	14490	14490	14300	18260	9840	14050	14421.73	6.24	-3244	14483	14266	14083	13866	13683	14375	13975	27	4210	500	10110	10	1	5340000	764	17.74	1.36	12	0.10	806.00	10536.00	18200	20230612	-21.43	10530	20230314	35.80	16900	-15.38	20240102	13470	6.16	20240205	18200	-21.43	20230612	10530	35.80	20230314	5.22	N	224110	500	26 억	333097	N	N	N	N
154	20240304	160822	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14050	0	3	0.00	163938270	11635	51.82	13910	14300	13900	18260	9840	14050	14090.10	6.23	384	14543	14296	14103	13856	13663	14200	13760	27	4210	500	10110	10	1	5340000	750	17.43	1.33	12	0.22	806.00	10536.00	18200	20230612	-22.80	10530	20230314	33.43	16900	-16.86	20240102	13470	4.31	20240205	18200	-22.80	20230612	10530	33.43	20230314	5.39	N	224110	500	26 억	332429	N	N	N	N
155	20240304	150818	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14090	40	2	0.28	161043380	11429	50.90	13910	14300	13900	18260	9840	14050	14090.77	6.23	421	14543	14296	14103	13856	13663	14200	13760	27	4210	500	10110	10	1	5340000	752	17.48	1.34	12	0.21	806.00	10536.00	18200	20230612	-22.58	10530	20230314	33.81	16900	-16.63	20240102	13470	4.60	20240205	18200	-22.58	20230612	10530	33.81	20230314	5.39	N	224110	500	26 억	332429	N	N	N	N
156	20240304	140746	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14060	10	2	0.07	124875600	8856	39.44	13910	14300	13900	18260	9840	14050	14100.68	6.23	953	14543	14296	14103	13856	13663	14200	13760	27	4210	500	10110	10	1	5340000	751	17.44	1.33	12	0.17	806.00	10536.00	18200	20230612	-22.75	10530	20230314	33.52	16900	-16.80	20240102	13470	4.38	20240205	18200	-22.75	20230612	10530	33.52	20230314	5.39	N	224110	500	26 억	332429	N	N	N	N
157	20240304	130812	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14110	60	2	0.43	114229150	8100	36.08	13910	14300	13900	18260	9840	14050	14102.36	6.23	1190	14543	14296	14103	13856	13663	14200	13760	27	4210	500	10110	10	1	5340000	753	17.51	1.34	12	0.15	806.00	10536.00	18200	20230612	-22.47	10530	20230314	34.00	16900	-16.51	20240102	13470	4.75	20240205	18200	-22.47	20230612	10530	34.00	20230314	5.39	N	224110	500	26 억	332429	N	N	N	N
158	20240304	120748	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14100	50	2	0.36	106500840	7553	33.64	13910	14300	13900	18260	9840	14050	14100.47	6.23	1423	14543	14296	14103	13856	13663	14200	13760	27	4210	500	10110	10	1	5340000	753	17.49	1.34	12	0.14	806.00	10536.00	18200	20230612	-22.53	10530	20230314	33.90	16900	-16.57	20240102	13470	4.68	20240205	18200	-22.53	20230612	10530	33.90	20230314	5.39	N	224110	500	26 억	332429	N	N	N	N
159	20240304	110806	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14100	50	2	0.36	101784610	7219	32.15	13910	14300	13900	18260	9840	14050	14099.54	6.23	1572	14543	14296	14103	13856	13663	14200	13760	27	4210	500	10110	10	1	5340000	753	17.49	1.34	12	0.14	806.00	10536.00	18200	20230612	-22.53	10530	20230314	33.90	16900	-16.57	20240102	13470	4.68	20240205	18200	-22.53	20230612	10530	33.90	20230314	5.39	N	224110	500	26 억	332429	N	N	N	N
160	20240304	100806	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14140	90	2	0.64	61216670	4365	19.44	13910	14190	13900	18260	9840	14050	14024.44	6.23	1362	14543	14296	14103	13856	13663	14200	13760	27	4210	500	10110	10	1	5340000	755	17.54	1.34	12	0.08	806.00	10536.00	18200	20230612	-22.31	10530	20230314	34.28	16900	-16.33	20240102	13470	4.97	20240205	18200	-22.31	20230612	10530	34.28	20230314	5.39	N	224110	500	26 억	332429	N	N	N	N
161	20240304	090808	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13940	-110	5	-0.78	28833780	2069	9.22	13910	14080	13900	18260	9840	14050	13936.09	6.23	203	14543	14296	14103	13856	13663	14200	13760	27	4210	500	10110	10	1	5340000	744	17.30	1.32	12	0.04	806.00	10536.00	18200	20230612	-23.41	10530	20230314	32.38	16900	-17.51	20240102	13470	3.49	20240205	18200	-23.41	20230612	10530	32.38	20230314	5.39	N	224110	500	26 억	332429	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History