KissMeData/424960/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	161238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12670	580	2	4.80	7651733860	604973	297.91	12240	13100	12090	15710	8470	12090	12648.01	2.94	0	76892	12543	12316	12153	11926	11763	12235	11845	77	3620	500	7490	10	1	15463340	1959	-33.43	8.88	12	3.91	-379.00	1426.00	30000	20230901	-57.77	9960	20231113	27.21	21100	-39.95	20240102	11100	14.14	20240304	30000	-57.77	20230901	9960	27.21	20231113	1.92	N	424960	500	77 억		454414	N	N	32	N	00	N
3	20240329	151241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12590	500	2	4.14	7395489740	584716	287.94	12240	13100	12090	15710	8470	12090	12648.00	2.94	0	77115	12543	12316	12153	11926	11763	12235	11845	77	3620	500	7490	10	1	15463340	1947	-33.22	8.83	12	3.78	-379.00	1426.00	30000	20230901	-58.03	9960	20231113	26.41	21100	-40.33	20240102	11100	13.42	20240304	30000	-58.03	20230901	9960	26.41	20231113	1.92	N	424960	500	77 억		454414	N	N	150	N	00	N
4	20240329	141235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12760	670	2	5.54	6547901040	517856	255.01	12240	13100	12090	15710	8470	12090	12644.25	2.94	0	67055	12543	12316	12153	11926	11763	12235	11845	77	3620	500	7490	10	1	15463340	1973	-33.67	8.95	12	3.35	-379.00	1426.00	30000	20230901	-57.47	9960	20231113	28.11	21100	-39.53	20240102	11100	14.95	20240304	30000	-57.47	20230901	9960	28.11	20231113	1.92	N	424960	500	77 억		454414	N	N	150	N	00	N
5	20240329	131211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12650	560	2	4.63	3078258970	247727	121.99	12240	12650	12090	15710	8470	12090	12426.01	2.94	0	39289	12543	12316	12153	11926	11763	12235	11845	77	3620	500	7490	10	1	15463340	1956	-33.38	8.87	12	1.60	-379.00	1426.00	30000	20230901	-57.83	9960	20231113	27.01	21100	-40.05	20240102	11100	13.96	20240304	30000	-57.83	20230901	9960	27.01	20231113	1.92	N	424960	500	77 억		454414	N	N	150	N	00	N
6	20240329	121227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12560	470	2	3.89	2361747520	190624	93.87	12240	12600	12090	15710	8470	12090	12389.56	2.94	0	27040	12543	12316	12153	11926	11763	12235	11845	77	3620	500	7490	10	1	15463340	1942	-33.14	8.81	12	1.23	-379.00	1426.00	30000	20230901	-58.13	9960	20231113	26.10	21100	-40.47	20240102	11100	13.15	20240304	30000	-58.13	20230901	9960	26.10	20231113	1.92	N	424960	500	77 억		454414	N	N	150	N	00	N
7	20240329	111214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12300	210	2	1.74	1588185160	128531	63.29	12240	12570	12090	15710	8470	12090	12356.44	2.94	0	11391	12543	12316	12153	11926	11763	12235	11845	77	3620	500	7490	10	1	15463340	1902	-32.45	8.63	12	0.83	-379.00	1426.00	30000	20230901	-59.00	9960	20231113	23.49	21100	-41.71	20240102	11100	10.81	20240304	30000	-59.00	20230901	9960	23.49	20231113	1.92	N	424960	500	77 억		454414	N	N	150	N	00	N
8	20240329	101213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12250	160	2	1.32	1330143440	107531	52.95	12240	12570	12090	15710	8470	12090	12369.86	2.94	0	12873	12543	12316	12153	11926	11763	12235	11845	77	3620	500	7490	10	1	15463340	1894	-32.32	8.59	12	0.70	-379.00	1426.00	30000	20230901	-59.17	9960	20231113	22.99	21100	-41.94	20240102	11100	10.36	20240304	30000	-59.17	20230901	9960	22.99	20231113	1.92	N	424960	500	77 억		454414	N	N	150	N	00	N
9	20240329	091214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12110	20	2	0.17	160729080	13234	6.52	12240	12240	12090	15710	8470	12090	12145.16	2.94	0	-2625	12543	12316	12153	11926	11763	12235	11845	77	3620	500	7490	10	1	15463340	1873	-31.95	8.49	12	0.09	-379.00	1426.00	30000	20230901	-59.63	9960	20231113	21.59	21100	-42.61	20240102	11100	9.10	20240304	30000	-59.63	20230901	9960	21.59	20231113	1.92	N	424960	500	77 억		454414	N	N	150	N	00	N
10	20240328	161221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12090	-180	5	-1.47	2450004010	201501	25.71	12380	12380	11990	15950	8590	12270	12158.91	2.88	0	2833	13623	12946	12493	11816	11363	12720	11590	77	3680	500	7600	10	1	15463340	1870	-31.90	8.48	12	1.30	-379.00	1426.00	30000	20230901	-59.70	9960	20231113	21.39	21100	-42.70	20240102	11100	8.92	20240304	30000	-59.70	20230901	9960	21.39	20231113	1.89	N	424960	500	77 억		445405	N	N	150	N	00	N
11	20240328	151223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12100	-170	5	-1.39	2363581430	194357	24.80	12380	12380	11990	15950	8590	12270	12161.03	2.88	0	3657	13623	12946	12493	11816	11363	12720	11590	77	3680	500	7600	10	1	15463340	1871	-31.93	8.49	12	1.26	-379.00	1426.00	30000	20230901	-59.67	9960	20231113	21.49	21100	-42.65	20240102	11100	9.01	20240304	30000	-59.67	20230901	9960	21.49	20231113	1.89	N	424960	500	77 억		445405	N	N	0	N	00	N
12	20240328	141208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12020	-250	5	-2.04	2155631190	177125	22.60	12380	12380	11990	15950	8590	12270	12170.11	2.88	0	5889	13623	12946	12493	11816	11363	12720	11590	77	3680	500	7600	10	1	15463340	1859	-31.72	8.43	12	1.15	-379.00	1426.00	30000	20230901	-59.93	9960	20231113	20.68	21100	-43.03	20240102	11100	8.29	20240304	30000	-59.93	20230901	9960	20.68	20231113	1.89	N	424960	500	77 억		445405	N	N	0	N	00	N
13	20240328	131211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12030	-240	5	-1.96	1937259910	158951	20.28	12380	12380	12000	15950	8590	12270	12187.78	2.88	0	7236	13623	12946	12493	11816	11363	12720	11590	77	3680	500	7600	10	1	15463340	1860	-31.74	8.44	12	1.03	-379.00	1426.00	30000	20230901	-59.90	9960	20231113	20.78	21100	-42.99	20240102	11100	8.38	20240304	30000	-59.90	20230901	9960	20.78	20231113	1.89	N	424960	500	77 억		445405	N	N	0	N	00	N
14	20240328	121212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12100	-170	5	-1.39	1614027030	132133	16.86	12380	12380	12100	15950	8590	12270	12215.17	2.88	0	7472	13623	12946	12493	11816	11363	12720	11590	77	3680	500	7600	10	1	15463340	1871	-31.93	8.49	12	0.85	-379.00	1426.00	30000	20230901	-59.67	9960	20231113	21.49	21100	-42.65	20240102	11100	9.01	20240304	30000	-59.67	20230901	9960	21.49	20231113	1.89	N	424960	500	77 억		445405	N	N	0	N	00	N
15	20240328	111216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12220	-50	5	-0.41	1265987750	103520	13.21	12380	12380	12120	15950	8590	12270	12229.40	2.88	0	14210	13623	12946	12493	11816	11363	12720	11590	77	3680	500	7600	10	1	15463340	1890	-32.24	8.57	12	0.67	-379.00	1426.00	30000	20230901	-59.27	9960	20231113	22.69	21100	-42.09	20240102	11100	10.09	20240304	30000	-59.27	20230901	9960	22.69	20231113	1.89	N	424960	500	77 억		445405	N	N	0	N	00	N
16	20240328	101225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12190	-80	5	-0.65	828518290	67798	8.65	12380	12380	12120	15950	8590	12270	12220.39	2.88	0	10016	13623	12946	12493	11816	11363	12720	11590	77	3680	500	7600	10	1	15463340	1885	-32.16	8.55	12	0.44	-379.00	1426.00	30000	20230901	-59.37	9960	20231113	22.39	21100	-42.23	20240102	11100	9.82	20240304	30000	-59.37	20230901	9960	22.39	20231113	1.89	N	424960	500	77 억		445405	N	N	0	N	00	N
17	20240328	091232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12160	-110	5	-0.90	275028860	22534	2.88	12380	12380	12120	15950	8590	12270	12205.06	2.88	0	-1344	13623	12946	12493	11816	11363	12720	11590	77	3680	500	7600	10	1	15463340	1880	-32.08	8.53	12	0.15	-379.00	1426.00	30000	20230901	-59.47	9960	20231113	22.09	21100	-42.37	20240102	11100	9.55	20240304	30000	-59.47	20230901	9960	22.09	20231113	1.89	N	424960	500	77 억		445405	N	N	0	N	00	N
18	20240327	161228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12270	30	2	0.25	9865698950	780425	238.36	12690	13170	12040	15910	8570	12240	12642.10	3.46	0	-91228	12820	12530	12060	11770	11300	12675	11915	77	3670	500	7580	10	1	15463340	1897	-32.37	8.60	12	5.05	-379.00	1426.00	30000	20230901	-59.10	9960	20231113	23.19	21100	-41.85	20240102	11100	10.54	20240304	30000	-59.10	20230901	9960	23.19	20231113	1.85	N	424960	500	77 억		535321	N	N	0	N	00	N
19	20240327	151228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12210	-30	5	-0.25	9738805250	770078	235.20	12690	13170	12040	15910	8570	12240	12646.52	3.46	0	-92255	12820	12530	12060	11770	11300	12675	11915	77	3670	500	7580	10	1	15463340	1888	-32.22	8.56	12	4.98	-379.00	1426.00	30000	20230901	-59.30	9960	20231113	22.59	21100	-42.13	20240102	11100	10.00	20240304	30000	-59.30	20230901	9960	22.59	20231113	1.85	N	424960	500	77 억		535321	N	N	0	N	00	N
20	20240327	141227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12220	-20	5	-0.16	9440638490	745772	227.78	12690	13170	12040	15910	8570	12240	12658.88	3.46	0	-89838	12820	12530	12060	11770	11300	12675	11915	77	3670	500	7580	10	1	15463340	1890	-32.24	8.57	12	4.82	-379.00	1426.00	30000	20230901	-59.27	9960	20231113	22.69	21100	-42.09	20240102	11100	10.09	20240304	30000	-59.27	20230901	9960	22.69	20231113	1.85	N	424960	500	77 억		535321	N	N	0	N	00	N
21	20240327	131225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12140	-100	5	-0.82	9127113840	720073	219.93	12690	13170	12040	15910	8570	12240	12675.26	3.46	0	-88214	12820	12530	12060	11770	11300	12675	11915	77	3670	500	7580	10	1	15463340	1877	-32.03	8.51	12	4.66	-379.00	1426.00	30000	20230901	-59.53	9960	20231113	21.89	21100	-42.46	20240102	11100	9.37	20240304	30000	-59.53	20230901	9960	21.89	20231113	1.85	N	424960	500	77 억		535321	N	N	0	N	00	N
22	20240327	121226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12290	50	2	0.41	8821243550	694933	212.25	12690	13170	12040	15910	8570	12240	12693.66	3.46	0	-88849	12820	12530	12060	11770	11300	12675	11915	77	3670	500	7580	10	1	15463340	1900	-32.43	8.62	12	4.49	-379.00	1426.00	30000	20230901	-59.03	9960	20231113	23.39	21100	-41.75	20240102	11100	10.72	20240304	30000	-59.03	20230901	9960	23.39	20231113	1.85	N	424960	500	77 억		535321	N	N	0	N	00	N
23	20240327	111224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12240	0	3	0.00	7971694150	625296	190.98	12690	13170	12210	15910	8570	12240	12748.67	3.46	0	-101919	12820	12530	12060	11770	11300	12675	11915	77	3670	500	7580	10	1	15463340	1893	-32.30	8.58	12	4.04	-379.00	1426.00	30000	20230901	-59.20	9960	20231113	22.89	21100	-41.99	20240102	11100	10.27	20240304	30000	-59.20	20230901	9960	22.89	20231113	1.85	N	424960	500	77 억		535321	N	N	0	N	00	N
24	20240327	101222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12390	150	2	1.23	7299876330	570649	174.29	12690	13170	12300	15910	8570	12240	12792.24	3.46	0	-95711	12820	12530	12060	11770	11300	12675	11915	77	3670	500	7580	10	1	15463340	1916	-32.69	8.69	12	3.69	-379.00	1426.00	30000	20230901	-58.70	9960	20231113	24.40	21100	-41.28	20240102	11100	11.62	20240304	30000	-58.70	20230901	9960	24.40	20231113	1.85	N	424960	500	77 억		535321	N	N	0	N	00	N
25	20240327	091231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12730	490	2	4.00	4863221740	376483	114.99	12690	13170	12530	15910	8570	12240	12917.51	3.46	0	-73713	12820	12530	12060	11770	11300	12675	11915	77	3670	500	7580	10	1	15463340	1968	-33.59	8.93	12	2.43	-379.00	1426.00	30000	20230901	-57.57	9960	20231113	27.81	21100	-39.67	20240102	11100	14.68	20240304	30000	-57.57	20230901	9960	27.81	20231113	1.85	N	424960	500	77 억		535321	N	N	0	N	00	N
26	20240326	161119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12240	580	2	4.97	3906632090	322817	276.44	11790	12350	11590	15150	8170	11660	12101.41	3.09	0	58727	12006	11832	11726	11552	11446	11920	11640	77	3490	500	7220	10	1	15463340	1893	-32.30	8.58	12	2.09	-379.00	1426.00	30000	20230901	-59.20	9960	20231113	22.89	21100	-41.99	20240102	11100	10.27	20240304	30000	-59.20	20230901	9960	22.89	20231113	1.86	N	424960	500	77 억		477377	N	N	0	N	00	N
27	20240326	151213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12240	580	2	4.97	3744221250	309558	265.08	11790	12350	11590	15150	8170	11660	12095.39	3.09	0	57041	12006	11832	11726	11552	11446	11920	11640	77	3490	500	7220	10	1	15463340	1893	-32.30	8.58	12	2.00	-379.00	1426.00	30000	20230901	-59.20	9960	20231113	22.89	21100	-41.99	20240102	11100	10.27	20240304	30000	-59.20	20230901	9960	22.89	20231113	1.86	N	424960	500	77 억		477377	N	N	0	N	00	N
28	20240326	141209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12170	510	2	4.37	3369574650	278868	238.80	11790	12350	11590	15150	8170	11660	12083.06	3.09	0	57996	12006	11832	11726	11552	11446	11920	11640	77	3490	500	7220	10	1	15463340	1882	-32.11	8.53	12	1.80	-379.00	1426.00	30000	20230901	-59.43	9960	20231113	22.19	21100	-42.32	20240102	11100	9.64	20240304	30000	-59.43	20230901	9960	22.19	20231113	1.86	N	424960	500	77 억		477377	N	N	0	N	00	N
29	20240326	131203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12190	530	2	4.55	3004716700	248874	213.12	11790	12350	11590	15150	8170	11660	12073.26	3.09	0	49795	12006	11832	11726	11552	11446	11920	11640	77	3490	500	7220	10	1	15463340	1885	-32.16	8.55	12	1.61	-379.00	1426.00	30000	20230901	-59.37	9960	20231113	22.39	21100	-42.23	20240102	11100	9.82	20240304	30000	-59.37	20230901	9960	22.39	20231113	1.86	N	424960	500	77 억		477377	N	N	0	N	00	N
30	20240326	121201	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12320	660	2	5.66	2297947790	191160	163.70	11790	12330	11590	15150	8170	11660	12021.09	3.09	0	41909	12006	11832	11726	11552	11446	11920	11640	77	3490	500	7220	10	1	15463340	1905	-32.51	8.64	12	1.24	-379.00	1426.00	30000	20230901	-58.93	9960	20231113	23.69	21100	-41.61	20240102	11100	10.99	20240304	30000	-58.93	20230901	9960	23.69	20231113	1.86	N	424960	500	77 억		477377	N	N	0	N	00	N
31	20240326	111159	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12000	340	2	2.92	1471354490	123184	105.49	11790	12120	11590	15150	8170	11660	11944.38	3.09	0	27484	12006	11832	11726	11552	11446	11920	11640	77	3490	500	7220	10	1	15463340	1856	-31.66	8.42	12	0.80	-379.00	1426.00	30000	20230901	-60.00	9960	20231113	20.48	21100	-43.13	20240102	11100	8.11	20240304	30000	-60.00	20230901	9960	20.48	20231113	1.86	N	424960	500	77 억		477377	N	N	0	N	00	N
32	20240326	101203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11960	300	2	2.57	1090271180	91402	78.27	11790	12120	11590	15150	8170	11660	11928.33	3.09	0	19955	12006	11832	11726	11552	11446	11920	11640	77	3490	500	7220	10	1	15463340	1849	-31.56	8.39	12	0.59	-379.00	1426.00	30000	20230901	-60.13	9960	20231113	20.08	21100	-43.32	20240102	11100	7.75	20240304	30000	-60.13	20230901	9960	20.08	20231113	1.86	N	424960	500	77 억		477377	N	N	0	N	00	N
33	20240326	091211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11610	-50	5	-0.43	132971210	11408	9.77	11790	11790	11590	15150	8170	11660	11655.96	3.09	0	-4817	12006	11832	11726	11552	11446	11920	11640	77	3490	500	7220	10	1	15463340	1795	-30.63	8.14	12	0.07	-379.00	1426.00	30000	20230901	-61.30	9960	20231113	16.57	21100	-44.98	20240102	11100	4.59	20240304	30000	-61.30	20230901	9960	16.57	20231113	1.86	N	424960	500	77 억		477377	N	N	0	N	00	N
34	20240325	161252	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11660	40	2	0.34	1349527330	115195	84.44	11650	11900	11620	15100	8140	11620	11715.19	3.13	0	-7205	11813	11716	11613	11516	11413	11665	11465	77	3480	500	7200	10	1	15463340	1803	-30.77	8.18	12	0.74	-379.00	1426.00	30000	20230901	-61.13	9960	20231113	17.07	21100	-44.74	20240102	11100	5.05	20240304	30000	-61.13	20230901	9960	17.07	20231113	1.85	N	424960	500	77 억		483563	N	N	1	N	00	N
35	20240325	151257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11640	20	2	0.17	1282481920	109436	80.22	11650	11900	11620	15100	8140	11620	11719.05	3.13	0	-6207	11813	11716	11613	11516	11413	11665	11465	77	3480	500	7200	10	1	15463340	1800	-30.71	8.16	12	0.71	-379.00	1426.00	30000	20230901	-61.20	9960	20231113	16.87	21100	-44.83	20240102	11100	4.86	20240304	30000	-61.20	20230901	9960	16.87	20231113	1.85	N	424960	500	77 억		483563	N	N	1	N	00	N
36	20240325	141255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11720	100	2	0.86	1088255120	92783	68.02	11650	11900	11630	15100	8140	11620	11729.08	3.13	0	-4632	11813	11716	11613	11516	11413	11665	11465	77	3480	500	7200	10	1	15463340	1812	-30.92	8.22	12	0.60	-379.00	1426.00	30000	20230901	-60.93	9960	20231113	17.67	21100	-44.45	20240102	11100	5.59	20240304	30000	-60.93	20230901	9960	17.67	20231113	1.85	N	424960	500	77 억		483563	N	N	1	N	00	N
37	20240325	131253	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11830	210	2	1.81	937757400	79942	58.60	11650	11900	11630	15100	8140	11620	11730.53	3.13	0	-462	11813	11716	11613	11516	11413	11665	11465	77	3480	500	7200	10	1	15463340	1829	-31.21	8.30	12	0.52	-379.00	1426.00	30000	20230901	-60.57	9960	20231113	18.78	21100	-43.93	20240102	11100	6.58	20240304	30000	-60.57	20230901	9960	18.78	20231113	1.85	N	424960	500	77 억		483563	N	N	1	N	00	N
38	20240325	121257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11640	20	2	0.17	775465910	66140	48.48	11650	11900	11630	15100	8140	11620	11724.68	3.13	0	-1989	11813	11716	11613	11516	11413	11665	11465	77	3480	500	7200	10	1	15463340	1800	-30.71	8.16	12	0.43	-379.00	1426.00	30000	20230901	-61.20	9960	20231113	16.87	21100	-44.83	20240102	11100	4.86	20240304	30000	-61.20	20230901	9960	16.87	20231113	1.85	N	424960	500	77 억		483563	N	N	1	N	00	N
39	20240325	111256	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11640	20	2	0.17	681235960	58062	42.56	11650	11900	11630	15100	8140	11620	11732.98	3.13	0	-926	11813	11716	11613	11516	11413	11665	11465	77	3480	500	7200	10	1	15463340	1800	-30.71	8.16	12	0.38	-379.00	1426.00	30000	20230901	-61.20	9960	20231113	16.87	21100	-44.83	20240102	11100	4.86	20240304	30000	-61.20	20230901	9960	16.87	20231113	1.85	N	424960	500	77 억		483563	N	N	1	N	00	N
40	20240325	101255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11720	100	2	0.86	511660600	43525	31.91	11650	11900	11650	15100	8140	11620	11755.68	3.13	0	3684	11813	11716	11613	11516	11413	11665	11465	77	3480	500	7200	10	1	15463340	1812	-30.92	8.22	12	0.28	-379.00	1426.00	30000	20230901	-60.93	9960	20231113	17.67	21100	-44.45	20240102	11100	5.59	20240304	30000	-60.93	20230901	9960	17.67	20231113	1.85	N	424960	500	77 억		483563	N	N	1	N	00	N
41	20240325	091300	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11840	220	2	1.89	214330760	18229	13.36	11650	11840	11650	15100	8140	11620	11757.98	3.13	0	9160	11813	11716	11613	11516	11413	11665	11465	77	3480	500	7200	10	1	15463340	1831	-31.24	8.30	12	0.12	-379.00	1426.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	1.85	N	424960	500	77 억		483563	N	N	1	N	00	N
42	20240322	161257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11620	-140	5	-1.19	1558540120	134345	66.97	11690	11710	11510	15280	8240	11760	11600.90	3.12	0	24297	12286	12022	11846	11582	11406	11935	11495	77	3520	500	7290	10	1	15463340	1797	-30.66	8.15	12	0.87	-379.00	1426.00	30000	20230901	-61.27	9960	20231113	16.67	21100	-44.93	20240102	11100	4.68	20240304	30000	-61.27	20230901	9960	16.67	20231113	1.78	N	424960	500	77 억		483217	N	N	1	N	00	N
43	20240322	151300	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11600	-160	5	-1.36	1482956990	127839	63.73	11690	11710	11510	15280	8240	11760	11600.08	3.12	0	24970	12286	12022	11846	11582	11406	11935	11495	77	3520	500	7290	10	1	15463340	1794	-30.61	8.13	12	0.83	-379.00	1426.00	30000	20230901	-61.33	9960	20231113	16.47	21100	-45.02	20240102	11100	4.50	20240304	30000	-61.33	20230901	9960	16.47	20231113	1.78	N	424960	500	77 억		483217	N	N	0	N	00	N
44	20240322	141246	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11590	-170	5	-1.45	1285590510	110823	55.25	11690	11710	11510	15280	8240	11760	11600.26	3.12	0	18758	12286	12022	11846	11582	11406	11935	11495	77	3520	500	7290	10	1	15463340	1792	-30.58	8.13	12	0.72	-379.00	1426.00	30000	20230901	-61.37	9960	20231113	16.37	21100	-45.07	20240102	11100	4.41	20240304	30000	-61.37	20230901	9960	16.37	20231113	1.78	N	424960	500	77 억		483217	N	N	0	N	00	N
45	20240322	131251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11600	-160	5	-1.36	1132580970	97638	48.67	11690	11710	11510	15280	8240	11760	11599.65	3.12	0	12093	12286	12022	11846	11582	11406	11935	11495	77	3520	500	7290	10	1	15463340	1794	-30.61	8.13	12	0.63	-379.00	1426.00	30000	20230901	-61.33	9960	20231113	16.47	21100	-45.02	20240102	11100	4.50	20240304	30000	-61.33	20230901	9960	16.47	20231113	1.78	N	424960	500	77 억		483217	N	N	0	N	00	N
46	20240322	121248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11590	-170	5	-1.45	877546790	75612	37.69	11690	11710	11510	15280	8240	11760	11605.73	3.12	0	4047	12286	12022	11846	11582	11406	11935	11495	77	3520	500	7290	10	1	15463340	1792	-30.58	8.13	12	0.49	-379.00	1426.00	30000	20230901	-61.37	9960	20231113	16.37	21100	-45.07	20240102	11100	4.41	20240304	30000	-61.37	20230901	9960	16.37	20231113	1.78	N	424960	500	77 억		483217	N	N	0	N	00	N
47	20240322	111256	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11630	-130	5	-1.11	740903360	63836	31.82	11690	11710	11510	15280	8240	11760	11606.14	3.12	0	962	12286	12022	11846	11582	11406	11935	11495	77	3520	500	7290	10	1	15463340	1798	-30.69	8.16	12	0.41	-379.00	1426.00	30000	20230901	-61.23	9960	20231113	16.77	21100	-44.88	20240102	11100	4.77	20240304	30000	-61.23	20230901	9960	16.77	20231113	1.78	N	424960	500	77 억		483217	N	N	0	N	00	N
48	20240322	101247	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-110	5	-0.94	578354860	49843	24.85	11690	11710	11510	15280	8240	11760	11603.25	3.12	0	2843	12286	12022	11846	11582	11406	11935	11495	77	3520	500	7290	10	1	15463340	1801	-30.74	8.17	12	0.32	-379.00	1426.00	30000	20230901	-61.17	9960	20231113	16.97	21100	-44.79	20240102	11100	4.95	20240304	30000	-61.17	20230901	9960	16.97	20231113	1.78	N	424960	500	77 억		483217	N	N	0	N	00	N
49	20240322	091247	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11600	-160	5	-1.36	191899270	16484	8.22	11690	11710	11600	15280	8240	11760	11640.89	3.12	0	-503	12286	12022	11846	11582	11406	11935	11495	77	3520	500	7290	10	1	15463340	1794	-30.61	8.13	12	0.11	-379.00	1426.00	30000	20230901	-61.33	9960	20231113	16.47	21100	-45.02	20240102	11100	4.50	20240304	30000	-61.33	20230901	9960	16.47	20231113	1.78	N	424960	500	77 억		483217	N	N	0	N	00	N
50	20240321	161250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11760	-160	5	-1.34	2353751860	198577	18.00	11950	12110	11670	15490	8350	11920	11853.50	3.46	0	-29123	13553	12736	12253	11436	10953	13145	11845	77	3570	500	7390	10	1	15463340	1818	-31.03	8.25	12	1.28	-379.00	1426.00	30000	20230901	-60.80	9960	20231113	18.07	21100	-44.27	20240102	11100	5.95	20240304	30000	-60.80	20230901	9960	18.07	20231113	1.76	N	424960	500	77 억		535187	N	N	8	N	00	N
51	20240321	151248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11740	-180	5	-1.51	2265481340	191068	17.32	11950	12110	11670	15490	8350	11920	11856.94	3.46	0	-27805	13553	12736	12253	11436	10953	13145	11845	77	3570	500	7390	10	1	15463340	1815	-30.98	8.23	12	1.24	-379.00	1426.00	30000	20230901	-60.87	9960	20231113	17.87	21100	-44.36	20240102	11100	5.77	20240304	30000	-60.87	20230901	9960	17.87	20231113	1.76	N	424960	500	77 억		535187	N	N	8	N	00	N
52	20240321	141245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11710	-210	5	-1.76	2011641790	169421	15.36	11950	12110	11700	15490	8350	11920	11873.63	3.46	0	-26765	13553	12736	12253	11436	10953	13145	11845	77	3570	500	7390	10	1	15463340	1811	-30.90	8.21	12	1.10	-379.00	1426.00	30000	20230901	-60.97	9960	20231113	17.57	21100	-44.50	20240102	11100	5.50	20240304	30000	-60.97	20230901	9960	17.57	20231113	1.76	N	424960	500	77 억		535187	N	N	8	N	00	N
53	20240321	131234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11720	-200	5	-1.68	1786033710	150168	13.61	11950	12110	11710	15490	8350	11920	11893.57	3.46	0	-19908	13553	12736	12253	11436	10953	13145	11845	77	3570	500	7390	10	1	15463340	1812	-30.92	8.22	12	0.97	-379.00	1426.00	30000	20230901	-60.93	9960	20231113	17.67	21100	-44.45	20240102	11100	5.59	20240304	30000	-60.93	20230901	9960	17.67	20231113	1.76	N	424960	500	77 억		535187	N	N	8	N	00	N
54	20240321	121250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11820	-100	5	-0.84	1540685520	129263	11.72	11950	12110	11710	15490	8350	11920	11919.00	3.46	0	-17342	13553	12736	12253	11436	10953	13145	11845	77	3570	500	7390	10	1	15463340	1828	-31.19	8.29	12	0.84	-379.00	1426.00	30000	20230901	-60.60	9960	20231113	18.67	21100	-43.98	20240102	11100	6.49	20240304	30000	-60.60	20230901	9960	18.67	20231113	1.76	N	424960	500	77 억		535187	N	N	8	N	00	N
55	20240321	111246	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11860	-60	5	-0.50	1194820520	99913	9.06	11950	12110	11850	15490	8350	11920	11958.61	3.46	0	-7790	13553	12736	12253	11436	10953	13145	11845	77	3570	500	7390	10	1	15463340	1834	-31.29	8.32	12	0.65	-379.00	1426.00	30000	20230901	-60.47	9960	20231113	19.08	21100	-43.79	20240102	11100	6.85	20240304	30000	-60.47	20230901	9960	19.08	20231113	1.76	N	424960	500	77 억		535187	N	N	8	N	00	N
56	20240321	101248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11950	30	2	0.25	892286450	74463	6.75	11950	12110	11870	15490	8350	11920	11982.95	3.46	0	629	13553	12736	12253	11436	10953	13145	11845	77	3570	500	7390	10	1	15463340	1848	-31.53	8.38	12	0.48	-379.00	1426.00	30000	20230901	-60.17	9960	20231113	19.98	21100	-43.36	20240102	11100	7.66	20240304	30000	-60.17	20230901	9960	19.98	20231113	1.76	N	424960	500	77 억		535187	N	N	8	N	00	N
57	20240321	091254	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11920	0	3	0.00	343025440	28644	2.60	11950	12110	11870	15490	8350	11920	11975.47	3.46	0	-2062	13553	12736	12253	11436	10953	13145	11845	77	3570	500	7390	10	1	15463340	1843	-31.45	8.36	12	0.19	-379.00	1426.00	30000	20230901	-60.27	9960	20231113	19.68	21100	-43.51	20240102	11100	7.39	20240304	30000	-60.27	20230901	9960	19.68	20231113	1.76	N	424960	500	77 억		535187	N	N	8	N	00	N
58	20240320	161230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11920	440	2	3.83	13673993460	1099896	1018.82	11890	13070	11770	14920	8040	11480	12432.59	0.99	0	4841	11966	11722	11556	11312	11146	11640	11230	77	3440	500	7110	10	1	15463340	1843	-31.45	8.36	12	7.11	-379.00	1426.00	30000	20230901	-60.27	9960	20231113	19.68	21100	-43.51	20240102	11100	7.39	20240304	30000	-60.27	20230901	9960	19.68	20231113	1.75	N	424960	500	77 억		152619	N	N	8	N	00	N
59	20240320	151238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11910	430	2	3.75	13440164130	1080320	1000.69	11890	13070	11770	14920	8040	11480	12440.91	0.99	0	1284	11966	11722	11556	11312	11146	11640	11230	77	3440	500	7110	10	1	15463340	1842	-31.42	8.35	12	6.99	-379.00	1426.00	30000	20230901	-60.30	9960	20231113	19.58	21100	-43.55	20240102	11100	7.30	20240304	30000	-60.30	20230901	9960	19.58	20231113	1.75	N	424960	500	77 억		152619	N	N	0	N	00	N
60	20240320	141243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11950	470	2	4.09	13046340920	1047286	970.09	11890	13070	11770	14920	8040	11480	12457.29	0.99	0	-4518	11966	11722	11556	11312	11146	11640	11230	77	3440	500	7110	10	1	15463340	1848	-31.53	8.38	12	6.77	-379.00	1426.00	30000	20230901	-60.17	9960	20231113	19.98	21100	-43.36	20240102	11100	7.66	20240304	30000	-60.17	20230901	9960	19.98	20231113	1.75	N	424960	500	77 억		152619	N	N	0	N	00	N
61	20240320	131244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11980	500	2	4.36	12610367080	1011081	936.55	11890	13070	11770	14920	8040	11480	12472.16	0.99	0	-7040	11966	11722	11556	11312	11146	11640	11230	77	3440	500	7110	10	1	15463340	1853	-31.61	8.40	12	6.54	-379.00	1426.00	30000	20230901	-60.07	9960	20231113	20.28	21100	-43.22	20240102	11100	7.93	20240304	30000	-60.07	20230901	9960	20.28	20231113	1.75	N	424960	500	77 억		152619	N	N	0	N	00	N
62	20240320	121235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12010	530	2	4.62	12399672960	993427	920.20	11890	13070	11770	14920	8040	11480	12481.72	0.99	0	-9279	11966	11722	11556	11312	11146	11640	11230	77	3440	500	7110	10	1	15463340	1857	-31.69	8.42	12	6.42	-379.00	1426.00	30000	20230901	-59.97	9960	20231113	20.58	21100	-43.08	20240102	11100	8.20	20240304	30000	-59.97	20230901	9960	20.58	20231113	1.75	N	424960	500	77 억		152619	N	N	0	N	00	N
63	20240320	111238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11930	450	2	3.92	11897556840	951255	881.13	11890	13070	11770	14920	8040	11480	12507.22	0.99	0	-10826	11966	11722	11556	11312	11146	11640	11230	77	3440	500	7110	10	1	15463340	1845	-31.48	8.37	12	6.15	-379.00	1426.00	30000	20230901	-60.23	9960	20231113	19.78	21100	-43.46	20240102	11100	7.48	20240304	30000	-60.23	20230901	9960	19.78	20231113	1.75	N	424960	500	77 억		152619	N	N	0	N	00	N
64	20240320	101229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12170	690	2	6.01	10912435060	869602	805.50	11890	13070	11770	14920	8040	11480	12548.77	0.99	0	-5701	11966	11722	11556	11312	11146	11640	11230	77	3440	500	7110	10	1	15463340	1882	-32.11	8.53	12	5.62	-379.00	1426.00	30000	20230901	-59.43	9960	20231113	22.19	21100	-42.32	20240102	11100	9.64	20240304	30000	-59.43	20230901	9960	22.19	20231113	1.75	N	424960	500	77 억		152619	N	N	0	N	00	N
65	20240320	091237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12140	660	2	5.75	1376812300	113451	105.09	11890	12360	11770	14920	8040	11480	12135.74	0.99	0	22285	11966	11722	11556	11312	11146	11640	11230	77	3440	500	7110	10	1	15463340	1877	-32.03	8.51	12	0.73	-379.00	1426.00	30000	20230901	-59.53	9960	20231113	21.89	21100	-42.46	20240102	11100	9.37	20240304	30000	-59.53	20230901	9960	21.89	20231113	1.75	N	424960	500	77 억		152619	N	N	0	N	00	N
66	20240319	161223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11480	-320	5	-2.71	1210329470	105582	91.15	11800	11800	11390	15340	8260	11800	11463.37	1.19	0	-25848	12073	11936	11673	11536	11273	12005	11605	77	3540	500	7310	10	1	15463340	1775	-17.80	16.52	12	0.68	-645.00	695.00	30000	20230901	-61.73	9960	20231113	15.26	21100	-45.59	20240102	11100	3.42	20240304	30000	-61.73	20230901	9960	15.26	20231113	1.73	N	424960	500	77 억		183884	N	N	0	N	00	N
67	20240319	151236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11440	-360	5	-3.05	1165168090	101641	87.75	11800	11800	11390	15340	8260	11800	11463.55	1.19	0	-25587	12073	11936	11673	11536	11273	12005	11605	77	3540	500	7310	10	1	15463340	1769	-17.74	16.46	12	0.66	-645.00	695.00	30000	20230901	-61.87	9960	20231113	14.86	21100	-45.78	20240102	11100	3.06	20240304	30000	-61.87	20230901	9960	14.86	20231113	1.73	N	424960	500	77 억		183884	N	N	0	N	00	N
68	20240319	141234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11410	-390	5	-3.31	1099391260	95886	82.78	11800	11800	11390	15340	8260	11800	11465.59	1.19	0	-25592	12073	11936	11673	11536	11273	12005	11605	77	3540	500	7310	10	1	15463340	1764	-17.69	16.42	12	0.62	-645.00	695.00	30000	20230901	-61.97	9960	20231113	14.56	21100	-45.92	20240102	11100	2.79	20240304	30000	-61.97	20230901	9960	14.56	20231113	1.73	N	424960	500	77 억		183884	N	N	0	N	00	N
69	20240319	131202	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11430	-370	5	-3.14	1009074340	87979	75.95	11800	11800	11400	15340	8260	11800	11469.48	1.19	0	-25590	12073	11936	11673	11536	11273	12005	11605	77	3540	500	7310	10	1	15463340	1767	-17.72	16.45	12	0.57	-645.00	695.00	30000	20230901	-61.90	9960	20231113	14.76	21100	-45.83	20240102	11100	2.97	20240304	30000	-61.90	20230901	9960	14.76	20231113	1.73	N	424960	500	77 억		183884	N	N	0	N	00	N
70	20240319	121225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11450	-350	5	-2.97	789220750	68720	59.33	11800	11800	11400	15340	8260	11800	11484.57	1.19	0	-18263	12073	11936	11673	11536	11273	12005	11605	77	3540	500	7310	10	1	15463340	1771	-17.75	16.47	12	0.44	-645.00	695.00	30000	20230901	-61.83	9960	20231113	14.96	21100	-45.73	20240102	11100	3.15	20240304	30000	-61.83	20230901	9960	14.96	20231113	1.73	N	424960	500	77 억		183884	N	N	0	N	00	N
71	20240319	111233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11460	-340	5	-2.88	674210660	58679	50.66	11800	11800	11400	15340	8260	11800	11489.79	1.19	0	-14121	12073	11936	11673	11536	11273	12005	11605	77	3540	500	7310	10	1	15463340	1772	-17.77	16.49	12	0.38	-645.00	695.00	30000	20230901	-61.80	9960	20231113	15.06	21100	-45.69	20240102	11100	3.24	20240304	30000	-61.80	20230901	9960	15.06	20231113	1.73	N	424960	500	77 억		183884	N	N	0	N	00	N
72	20240319	101235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11490	-310	5	-2.63	551975680	48024	41.46	11800	11800	11400	15340	8260	11800	11493.72	1.19	0	-12984	12073	11936	11673	11536	11273	12005	11605	77	3540	500	7310	10	1	15463340	1777	-17.81	16.53	12	0.31	-645.00	695.00	30000	20230901	-61.70	9960	20231113	15.36	21100	-45.55	20240102	11100	3.51	20240304	30000	-61.70	20230901	9960	15.36	20231113	1.73	N	424960	500	77 억		183884	N	N	0	N	00	N
73	20240319	091234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11550	-250	5	-2.12	130898360	11301	9.76	11800	11800	11500	15340	8260	11800	11582.82	1.19	0	-2380	12073	11936	11673	11536	11273	12005	11605	77	3540	500	7310	10	1	15463340	1786	-17.91	16.62	12	0.07	-645.00	695.00	30000	20230901	-61.50	9960	20231113	15.96	21100	-45.26	20240102	11100	4.05	20240304	30000	-61.50	20230901	9960	15.96	20231113	1.73	N	424960	500	77 억		183884	N	N	0	N	00	N
74	20240318	161225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11800	370	2	3.24	1340194820	115274	89.90	11410	11810	11410	14850	8010	11430	11625.94	1.01	0	46536	11950	11690	11520	11260	11090	11605	11175	77	3420	500	7080	10	1	15463340	1825	-18.29	16.98	12	0.75	-645.00	695.00	30000	20230901	-60.67	9960	20231113	18.47	21100	-44.08	20240102	11100	6.31	20240304	30000	-60.67	20230901	9960	18.47	20231113	1.70	N	424960	500	77 억		156736	N	N	0	N	00	N
75	20240318	151221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11720	290	2	2.54	1282738970	110395	86.10	11410	11810	11410	14850	8010	11430	11619.54	1.01	0	45822	11950	11690	11520	11260	11090	11605	11175	77	3420	500	7080	10	1	15463340	1812	-18.17	16.86	12	0.71	-645.00	695.00	30000	20230901	-60.93	9960	20231113	17.67	21100	-44.45	20240102	11100	5.59	20240304	30000	-60.93	20230901	9960	17.67	20231113	1.70	N	424960	500	77 억		156736	N	N	0	N	00	N
76	20240318	141224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11740	310	2	2.71	1092049250	94053	73.35	11410	11810	11410	14850	8010	11430	11611.00	1.01	0	37935	11950	11690	11520	11260	11090	11605	11175	77	3420	500	7080	10	1	15463340	1815	-18.20	16.89	12	0.61	-645.00	695.00	30000	20230901	-60.87	9960	20231113	17.87	21100	-44.36	20240102	11100	5.77	20240304	30000	-60.87	20230901	9960	17.87	20231113	1.70	N	424960	500	77 억		156736	N	N	0	N	00	N
77	20240318	131224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11610	180	2	1.57	859653780	74183	57.85	11410	11730	11410	14850	8010	11430	11588.29	1.01	0	27891	11950	11690	11520	11260	11090	11605	11175	77	3420	500	7080	10	1	15463340	1795	-18.00	16.71	12	0.48	-645.00	695.00	30000	20230901	-61.30	9960	20231113	16.57	21100	-44.98	20240102	11100	4.59	20240304	30000	-61.30	20230901	9960	16.57	20231113	1.70	N	424960	500	77 억		156736	N	N	0	N	00	N
78	20240318	121218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11570	140	2	1.22	662461320	57251	44.65	11410	11720	11410	14850	8010	11430	11571.17	1.01	0	17320	11950	11690	11520	11260	11090	11605	11175	77	3420	500	7080	10	1	15463340	1789	-17.94	16.65	12	0.37	-645.00	695.00	30000	20230901	-61.43	9960	20231113	16.16	21100	-45.17	20240102	11100	4.23	20240304	30000	-61.43	20230901	9960	16.16	20231113	1.70	N	424960	500	77 억		156736	N	N	0	N	00	N
79	20240318	111228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11530	100	2	0.87	526830940	45507	35.49	11410	11720	11410	14850	8010	11430	11576.92	1.01	0	12842	11950	11690	11520	11260	11090	11605	11175	77	3420	500	7080	10	1	15463340	1783	-17.88	16.59	12	0.29	-645.00	695.00	30000	20230901	-61.57	9960	20231113	15.76	21100	-45.36	20240102	11100	3.87	20240304	30000	-61.57	20230901	9960	15.76	20231113	1.70	N	424960	500	77 억		156736	N	N	0	N	00	N
80	20240318	101225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11700	270	2	2.36	394397980	34069	26.57	11410	11720	11410	14850	8010	11430	11576.45	1.01	0	12831	11950	11690	11520	11260	11090	11605	11175	77	3420	500	7080	10	1	15463340	1809	-18.14	16.83	12	0.22	-645.00	695.00	30000	20230901	-61.00	9960	20231113	17.47	21100	-44.55	20240102	11100	5.41	20240304	30000	-61.00	20230901	9960	17.47	20231113	1.70	N	424960	500	77 억		156736	N	N	0	N	00	N
81	20240318	091224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11620	190	2	1.66	79380650	6859	5.35	11410	11630	11410	14850	8010	11430	11573.21	1.01	0	3115	11950	11690	11520	11260	11090	11605	11175	77	3420	500	7080	10	1	15463340	1797	-18.02	16.72	12	0.04	-645.00	695.00	30000	20230901	-61.27	9960	20231113	16.67	21100	-44.93	20240102	11100	4.68	20240304	30000	-61.27	20230901	9960	16.67	20231113	1.70	N	424960	500	77 억		156736	N	N	0	N	00	N
82	20240315	161209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11430	-370	5	-3.14	1464080310	127471	110.79	11780	11780	11350	15340	8260	11800	11485.64	0.00	0	-9829	12173	11986	11803	11616	11433	11895	11525	77	3540	500	7310	10	1	15463340	1767	-17.72	16.45	12	0.82	-645.00	695.00	30000	20230901	-61.90	9960	20231113	14.76	21100	-45.83	20240102	11100	2.97	20240304	30000	-61.90	20230901	9960	14.76	20231113	1.72	N	424960	500	77 억		0	N	N	0	N	00	N
83	20240315	151131	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11400	-400	5	-3.39	1363494730	118659	103.13	11780	11780	11350	15340	8260	11800	11490.87	0.00	0	-9925	12173	11986	11803	11616	11433	11895	11525	77	3540	500	7310	10	1	15463340	1763	-17.67	16.40	12	0.77	-645.00	695.00	30000	20230901	-62.00	9960	20231113	14.46	21100	-45.97	20240102	11100	2.70	20240304	30000	-62.00	20230901	9960	14.46	20231113	1.72	N	424960	500	77 억		0	N	N	0	N	00	N
84	20240315	141106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11370	-430	5	-3.64	1157069800	100548	87.39	11780	11780	11350	15340	8260	11800	11507.64	0.00	0	-10556	12173	11986	11803	11616	11433	11895	11525	77	3540	500	7310	10	1	15463340	1758	-17.63	16.36	12	0.65	-645.00	695.00	30000	20230901	-62.10	9960	20231113	14.16	21100	-46.11	20240102	11100	2.43	20240304	30000	-62.10	20230901	9960	14.16	20231113	1.72	N	424960	500	77 억		0	N	N	0	N	00	N
85	20240315	131212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11480	-320	5	-2.71	745382150	64599	56.15	11780	11780	11450	15340	8260	11800	11538.60	0.00	0	4211	12173	11986	11803	11616	11433	11895	11525	77	3540	500	7310	10	1	15463340	1775	-17.80	16.52	12	0.42	-645.00	695.00	30000	20230901	-61.73	9960	20231113	15.26	21100	-45.59	20240102	11100	3.42	20240304	30000	-61.73	20230901	9960	15.26	20231113	1.72	N	424960	500	77 억		0	N	N	0	N	00	N
86	20240315	121211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11500	-300	5	-2.54	662593570	57392	49.88	11780	11780	11450	15340	8260	11800	11545.05	0.00	0	4766	12173	11986	11803	11616	11433	11895	11525	77	3540	500	7310	10	1	15463340	1778	-17.83	16.55	12	0.37	-645.00	695.00	30000	20230901	-61.67	9960	20231113	15.46	21100	-45.50	20240102	11100	3.60	20240304	30000	-61.67	20230901	9960	15.46	20231113	1.72	N	424960	500	77 억		0	N	N	0	N	00	N
87	20240315	111208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11480	-320	5	-2.71	525350110	45458	39.51	11780	11780	11450	15340	8260	11800	11556.82	0.00	0	900	12173	11986	11803	11616	11433	11895	11525	77	3540	500	7310	10	1	15463340	1775	-17.80	16.52	12	0.29	-645.00	695.00	30000	20230901	-61.73	9960	20231113	15.26	21100	-45.59	20240102	11100	3.42	20240304	30000	-61.73	20230901	9960	15.26	20231113	1.72	N	424960	500	77 억		0	N	N	0	N	00	N
88	20240315	101214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11570	-230	5	-1.95	394268360	34088	29.63	11780	11780	11450	15340	8260	11800	11566.19	0.00	0	1823	12173	11986	11803	11616	11433	11895	11525	77	3540	500	7310	10	1	15463340	1789	-17.94	16.65	12	0.22	-645.00	695.00	30000	20230901	-61.43	9960	20231113	16.16	21100	-45.17	20240102	11100	4.23	20240304	30000	-61.43	20230901	9960	16.16	20231113	1.72	N	424960	500	77 억		0	N	N	0	N	00	N
89	20240315	091220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11660	-140	5	-1.19	98206380	8423	7.32	11780	11780	11600	15340	8260	11800	11659.31	0.00	0	-1687	12173	11986	11803	11616	11433	11895	11525	77	3540	500	7310	10	1	15463340	1803	-18.08	16.78	12	0.05	-645.00	695.00	30000	20230901	-61.13	9960	20231113	17.07	21100	-44.74	20240102	11100	5.05	20240304	30000	-61.13	20230901	9960	17.07	20231113	1.72	N	424960	500	77 억		0	N	N	0	N	00	N
90	20240314	161157	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11800	-110	5	-0.92	1338487400	114289	62.22	11910	11990	11620	15480	8340	11910	11711.40	0.00	0	-2642	12336	12122	11846	11632	11356	12230	11740	77	3570	500	7380	10	1	15463340	1825	-18.29	16.98	12	0.74	-645.00	695.00	30000	20230901	-60.67	9960	20231113	18.47	21100	-44.08	20240102	11100	6.31	20240304	30000	-60.67	20230901	9960	18.47	20231113	1.70	N	424960	500	77 억		0	N	N	1	N	00	N
91	20240314	151204	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11750	-160	5	-1.34	1273160980	108736	59.20	11910	11990	11620	15480	8340	11910	11708.73	0.00	0	-3832	12336	12122	11846	11632	11356	12230	11740	77	3570	500	7380	10	1	15463340	1817	-18.22	16.91	12	0.70	-645.00	695.00	30000	20230901	-60.83	9960	20231113	17.97	21100	-44.31	20240102	11100	5.86	20240304	30000	-60.83	20230901	9960	17.97	20231113	1.70	N	424960	500	77 억		0	N	N	1	N	00	N
92	20240314	141203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-260	5	-2.18	1101994760	94094	51.23	11910	11990	11620	15480	8340	11910	11711.64	0.00	0	-10909	12336	12122	11846	11632	11356	12230	11740	77	3570	500	7380	10	1	15463340	1801	-18.06	16.76	12	0.61	-645.00	695.00	30000	20230901	-61.17	9960	20231113	16.97	21100	-44.79	20240102	11100	4.95	20240304	30000	-61.17	20230901	9960	16.97	20231113	1.70	N	424960	500	77 억		0	N	N	1	N	00	N
93	20240314	131200	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11640	-270	5	-2.27	996524270	85041	46.30	11910	11990	11620	15480	8340	11910	11718.16	0.00	0	-13103	12336	12122	11846	11632	11356	12230	11740	77	3570	500	7380	10	1	15463340	1800	-18.05	16.75	12	0.55	-645.00	695.00	30000	20230901	-61.20	9960	20231113	16.87	21100	-44.83	20240102	11100	4.86	20240304	30000	-61.20	20230901	9960	16.87	20231113	1.70	N	424960	500	77 억		0	N	N	1	N	00	N
94	20240314	121202	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11640	-270	5	-2.27	881169550	75130	40.90	11910	11990	11630	15480	8340	11910	11728.60	0.00	0	-15251	12336	12122	11846	11632	11356	12230	11740	77	3570	500	7380	10	1	15463340	1800	-18.05	16.75	12	0.49	-645.00	695.00	30000	20230901	-61.20	9960	20231113	16.87	21100	-44.83	20240102	11100	4.86	20240304	30000	-61.20	20230901	9960	16.87	20231113	1.70	N	424960	500	77 억		0	N	N	1	N	00	N
95	20240314	111202	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-260	5	-2.18	714252460	60808	33.11	11910	11990	11630	15480	8340	11910	11746.03	0.00	0	-15623	12336	12122	11846	11632	11356	12230	11740	77	3570	500	7380	10	1	15463340	1801	-18.06	16.76	12	0.39	-645.00	695.00	30000	20230901	-61.17	9960	20231113	16.97	21100	-44.79	20240102	11100	4.95	20240304	30000	-61.17	20230901	9960	16.97	20231113	1.70	N	424960	500	77 억		0	N	N	1	N	00	N
96	20240314	101212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11700	-210	5	-1.76	413832410	35106	19.11	11910	11990	11700	15480	8340	11910	11788.08	0.00	0	-4068	12336	12122	11846	11632	11356	12230	11740	77	3570	500	7380	10	1	15463340	1809	-18.14	16.83	12	0.23	-645.00	695.00	30000	20230901	-61.00	9960	20231113	17.47	21100	-44.55	20240102	11100	5.41	20240304	30000	-61.00	20230901	9960	17.47	20231113	1.70	N	424960	500	77 억		0	N	N	1	N	00	N
97	20240314	091208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11870	-40	5	-0.34	64618590	5424	2.95	11910	11990	11820	15480	8340	11910	11913.46	0.00	0	433	12336	12122	11846	11632	11356	12230	11740	77	3570	500	7380	10	1	15463340	1835	-18.40	17.08	12	0.04	-645.00	695.00	30000	20230901	-60.43	9960	20231113	19.18	21100	-43.74	20240102	11100	6.94	20240304	30000	-60.43	20230901	9960	19.18	20231113	1.70	N	424960	500	77 억		0	N	N	1	N	00	N
98	20240313	161146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11910	70	2	0.59	2157381710	182614	105.56	11840	12060	11570	15390	8290	11840	11813.72	0.00	0	11059	12426	12132	11976	11682	11526	12055	11605	77	3550	500	7340	10	1	15463340	1842	-18.47	17.14	12	1.18	-645.00	695.00	30000	20230901	-60.30	9960	20231113	19.58	21100	-43.55	20240102	11100	7.30	20240304	30000	-60.30	20230901	9960	19.58	20231113	1.68	N	424960	500	77 억		0	N	N	1	N	00	N
99	20240313	151153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11940	100	2	0.84	2065337970	174893	101.09	11840	12060	11570	15390	8290	11840	11809.15	0.00	0	10796	12426	12132	11976	11682	11526	12055	11605	77	3550	500	7340	10	1	15463340	1846	-18.51	17.18	12	1.13	-645.00	695.00	30000	20230901	-60.20	9960	20231113	19.88	21100	-43.41	20240102	11100	7.57	20240304	30000	-60.20	20230901	9960	19.88	20231113	1.68	N	424960	500	77 억		0	N	N	6	N	00	N
100	20240313	141150	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11690	-150	5	-1.27	1785230400	151239	87.42	11840	12060	11570	15390	8290	11840	11804.03	0.00	0	-1567	12426	12132	11976	11682	11526	12055	11605	77	3550	500	7340	10	1	15463340	1808	-18.12	16.82	12	0.98	-645.00	695.00	30000	20230901	-61.03	9960	20231113	17.37	21100	-44.60	20240102	11100	5.32	20240304	30000	-61.03	20230901	9960	17.37	20231113	1.68	N	424960	500	77 억		0	N	N	6	N	00	N
101	20240313	131200	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11720	-120	5	-1.01	1350746520	113923	65.85	11840	12060	11710	15390	8290	11840	11856.66	0.00	0	2108	12426	12132	11976	11682	11526	12055	11605	77	3550	500	7340	10	1	15463340	1812	-18.17	16.86	12	0.74	-645.00	695.00	30000	20230901	-60.93	9960	20231113	17.67	21100	-44.45	20240102	11100	5.59	20240304	30000	-60.93	20230901	9960	17.67	20231113	1.68	N	424960	500	77 억		0	N	N	6	N	00	N
102	20240313	121153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11850	10	2	0.08	1060452780	89253	51.59	11840	12060	11710	15390	8290	11840	11881.42	0.00	0	8876	12426	12132	11976	11682	11526	12055	11605	77	3550	500	7340	10	1	15463340	1832	-18.37	17.05	12	0.58	-645.00	695.00	30000	20230901	-60.50	9960	20231113	18.98	21100	-43.84	20240102	11100	6.76	20240304	30000	-60.50	20230901	9960	18.98	20231113	1.68	N	424960	500	77 억		0	N	N	6	N	00	N
103	20240313	111148	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11970	130	2	1.10	865336820	72891	42.13	11840	12060	11710	15390	8290	11840	11871.66	0.00	0	12365	12426	12132	11976	11682	11526	12055	11605	77	3550	500	7340	10	1	15463340	1851	-18.56	17.22	12	0.47	-645.00	695.00	30000	20230901	-60.10	9960	20231113	20.18	21100	-43.27	20240102	11100	7.84	20240304	30000	-60.10	20230901	9960	20.18	20231113	1.68	N	424960	500	77 억		0	N	N	6	N	00	N
104	20240313	101146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11940	100	2	0.84	618045990	52224	30.19	11840	11990	11710	15390	8290	11840	11834.52	0.00	0	6371	12426	12132	11976	11682	11526	12055	11605	77	3550	500	7340	10	1	15463340	1846	-18.51	17.18	12	0.34	-645.00	695.00	30000	20230901	-60.20	9960	20231113	19.88	21100	-43.41	20240102	11100	7.57	20240304	30000	-60.20	20230901	9960	19.88	20231113	1.68	N	424960	500	77 억		0	N	N	6	N	00	N
105	20240313	091158	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11760	-80	5	-0.68	235100550	19974	11.55	11840	11880	11710	15390	8290	11840	11770.33	0.00	0	6624	12426	12132	11976	11682	11526	12055	11605	77	3550	500	7340	10	1	15463340	1818	-18.23	16.92	12	0.13	-645.00	695.00	30000	20230901	-60.80	9960	20231113	18.07	21100	-44.27	20240102	11100	5.95	20240304	30000	-60.80	20230901	9960	18.07	20231113	1.68	N	424960	500	77 억		0	N	N	6	N	00	N
106	20240312	161137	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11840	-340	5	-2.79	2035065920	170855	94.79	12270	12270	11820	15830	8530	12180	11911.24	0.00	0	7703	12600	12390	12050	11840	11500	12495	11945	77	3650	500	7550	10	1	15463340	1831	-18.36	17.04	12	1.10	-645.00	695.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	1.67	N	424960	500	77 억		0	N	N	6	N	00	N
107	20240312	151134	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11830	-350	5	-2.87	1924115970	161487	89.60	12270	12270	11820	15830	8530	12180	11914.99	0.00	0	5160	12600	12390	12050	11840	11500	12495	11945	77	3650	500	7550	10	1	15463340	1829	-18.34	17.02	12	1.04	-645.00	695.00	30000	20230901	-60.57	9960	20231113	18.78	21100	-43.93	20240102	11100	6.58	20240304	30000	-60.57	20230901	9960	18.78	20231113	1.67	N	424960	500	77 억		0	N	N	1	N	00	N
108	20240312	141125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11860	-320	5	-2.63	1586689880	133020	73.80	12270	12270	11820	15830	8530	12180	11928.21	0.00	0	3505	12600	12390	12050	11840	11500	12495	11945	77	3650	500	7550	10	1	15463340	1834	-18.39	17.06	12	0.86	-645.00	695.00	30000	20230901	-60.47	9960	20231113	19.08	21100	-43.79	20240102	11100	6.85	20240304	30000	-60.47	20230901	9960	19.08	20231113	1.67	N	424960	500	77 억		0	N	N	1	N	00	N
109	20240312	131042	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11840	-340	5	-2.79	1412128230	118280	65.62	12270	12270	11820	15830	8530	12180	11938.86	0.00	0	4471	12600	12390	12050	11840	11500	12495	11945	77	3650	500	7550	10	1	15463340	1831	-18.36	17.04	12	0.76	-645.00	695.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	1.67	N	424960	500	77 억		0	N	N	1	N	00	N
110	20240312	121140	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11850	-330	5	-2.71	1271783690	106426	59.05	12270	12270	11850	15830	8530	12180	11949.93	0.00	0	7103	12600	12390	12050	11840	11500	12495	11945	77	3650	500	7550	10	1	15463340	1832	-18.37	17.05	12	0.69	-645.00	695.00	30000	20230901	-60.50	9960	20231113	18.98	21100	-43.84	20240102	11100	6.76	20240304	30000	-60.50	20230901	9960	18.98	20231113	1.67	N	424960	500	77 억		0	N	N	1	N	00	N
111	20240312	111136	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11940	-240	5	-1.97	1034814890	86488	47.98	12270	12270	11860	15830	8530	12180	11964.84	0.00	0	14172	12600	12390	12050	11840	11500	12495	11945	77	3650	500	7550	10	1	15463340	1846	-18.51	17.18	12	0.56	-645.00	695.00	30000	20230901	-60.20	9960	20231113	19.88	21100	-43.41	20240102	11100	7.57	20240304	30000	-60.20	20230901	9960	19.88	20231113	1.67	N	424960	500	77 억		0	N	N	1	N	00	N
112	20240312	101138	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12030	-150	5	-1.23	804893950	67263	37.32	12270	12270	11860	15830	8530	12180	11966.37	0.00	0	10414	12600	12390	12050	11840	11500	12495	11945	77	3650	500	7550	10	1	15463340	1860	-18.65	17.31	12	0.43	-645.00	695.00	30000	20230901	-59.90	9960	20231113	20.78	21100	-42.99	20240102	11100	8.38	20240304	30000	-59.90	20230901	9960	20.78	20231113	1.67	N	424960	500	77 억		0	N	N	1	N	00	N
113	20240312	091135	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12000	-180	5	-1.48	187105930	15512	8.61	12270	12270	12000	15830	8530	12180	12062.01	0.00	0	-4699	12600	12390	12050	11840	11500	12495	11945	77	3650	500	7550	10	1	15463340	1856	-18.60	17.27	12	0.10	-645.00	695.00	30000	20230901	-60.00	9960	20231113	20.48	21100	-43.13	20240102	11100	8.11	20240304	30000	-60.00	20230901	9960	20.48	20231113	1.67	N	424960	500	77 억		0	N	N	1	N	00	N
114	20240311	161132	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12180	70	2	0.58	2129170160	177643	90.84	12000	12260	11710	15740	8480	12110	11985.46	0.00	0	20466	13096	12602	12306	11812	11516	12455	11665	76	3630	500	7500	10	1	15173340	1848	-18.88	17.53	12	1.17	-645.00	695.00	30000	20230901	-59.40	9960	20231113	22.29	21100	-42.27	20240102	11100	9.73	20240304	30000	-59.40	20230901	9960	22.29	20231113	1.57	N	424960	500	75 억		0	N	N	1	N	00	N
115	20240311	151129	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12110	0	3	0.00	2036075110	169948	86.90	12000	12260	11710	15740	8480	12110	11980.58	0.00	0	23920	13096	12602	12306	11812	11516	12455	11665	76	3630	500	7500	10	1	15173340	1837	-18.78	17.42	12	1.12	-645.00	695.00	30000	20230901	-59.63	9960	20231113	21.59	21100	-42.61	20240102	11100	9.10	20240304	30000	-59.63	20230901	9960	21.59	20231113	1.57	N	424960	500	75 억		0	N	N	0	N	00	N
116	20240311	141127	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12230	120	2	0.99	1860950880	155533	79.53	12000	12260	11710	15740	8480	12110	11964.99	0.00	0	22929	13096	12602	12306	11812	11516	12455	11665	76	3630	500	7500	10	1	15173340	1856	-18.96	17.60	12	1.03	-645.00	695.00	30000	20230901	-59.23	9960	20231113	22.79	21100	-42.04	20240102	11100	10.18	20240304	30000	-59.23	20230901	9960	22.79	20231113	1.57	N	424960	500	75 억		0	N	N	0	N	00	N
117	20240311	131126	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11910	-200	5	-1.65	1612035950	134941	69.00	12000	12210	11710	15740	8480	12110	11946.23	0.00	0	13412	13096	12602	12306	11812	11516	12455	11665	76	3630	500	7500	10	1	15173340	1807	-18.47	17.14	12	0.89	-645.00	695.00	30000	20230901	-60.30	9960	20231113	19.58	21100	-43.55	20240102	11100	7.30	20240304	30000	-60.30	20230901	9960	19.58	20231113	1.57	N	424960	500	75 억		0	N	N	0	N	00	N
118	20240311	121130	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12090	-20	5	-0.17	1342367960	112403	57.48	12000	12210	11710	15740	8480	12110	11942.46	0.00	0	15916	13096	12602	12306	11812	11516	12455	11665	76	3630	500	7500	10	1	15173340	1834	-18.74	17.40	12	0.74	-645.00	695.00	30000	20230901	-59.70	9960	20231113	21.39	21100	-42.70	20240102	11100	8.92	20240304	30000	-59.70	20230901	9960	21.39	20231113	1.57	N	424960	500	75 억		0	N	N	0	N	00	N
119	20240311	111124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12210	100	2	0.83	1129252330	94853	48.50	12000	12210	11710	15740	8480	12110	11905.29	0.00	0	14622	13096	12602	12306	11812	11516	12455	11665	76	3630	500	7500	10	1	15173340	1853	-18.93	17.57	12	0.63	-645.00	695.00	30000	20230901	-59.30	9960	20231113	22.59	21100	-42.13	20240102	11100	10.00	20240304	30000	-59.30	20230901	9960	22.59	20231113	1.57	N	424960	500	75 억		0	N	N	0	N	00	N
120	20240311	101114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11910	-200	5	-1.65	731684790	61829	31.62	12000	12040	11710	15740	8480	12110	11834.01	0.00	0	7441	13096	12602	12306	11812	11516	12455	11665	76	3630	500	7500	10	1	15173340	1807	-18.47	17.14	12	0.41	-645.00	695.00	30000	20230901	-60.30	9960	20231113	19.58	21100	-43.55	20240102	11100	7.30	20240304	30000	-60.30	20230901	9960	19.58	20231113	1.57	N	424960	500	75 억		0	N	N	0	N	00	N
121	20240311	091118	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11840	-270	5	-2.23	234535780	19815	10.13	12000	12040	11710	15740	8480	12110	11836.27	0.00	0	7188	13096	12602	12306	11812	11516	12455	11665	76	3630	500	7500	10	1	15173340	1797	-18.36	17.04	12	0.13	-645.00	695.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	1.57	N	424960	500	75 억		0	N	N	0	N	00	N
122	20240308	161124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12110	-250	5	-2.02	2363927630	194045	19.30	12370	12800	12010	16060	8660	12360	12182.31	0.00	0	-20359	13973	13166	12633	11826	11293	12900	11560	76	3700	500	7660	10	1	15173340	1837	-18.78	17.42	12	1.28	-645.00	695.00	30000	20230901	-59.63	9960	20231113	21.59	21100	-42.61	20240102	11100	9.10	20240304	30000	-59.63	20230901	9960	21.59	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
123	20240308	151123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12050	-310	5	-2.51	2259064460	185345	18.43	12370	12800	12010	16060	8660	12360	12188.26	0.00	0	-18811	13973	13166	12633	11826	11293	12900	11560	76	3700	500	7660	10	1	15173340	1828	-18.68	17.34	12	1.22	-645.00	695.00	30000	20230901	-59.83	9960	20231113	20.98	21100	-42.89	20240102	11100	8.56	20240304	30000	-59.83	20230901	9960	20.98	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
124	20240308	141115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12030	-330	5	-2.67	2063392550	169115	16.82	12370	12800	12020	16060	8660	12360	12200.95	0.00	0	-17886	13973	13166	12633	11826	11293	12900	11560	76	3700	500	7660	10	1	15173340	1825	-18.65	17.31	12	1.11	-645.00	695.00	30000	20230901	-59.90	9960	20231113	20.78	21100	-42.99	20240102	11100	8.38	20240304	30000	-59.90	20230901	9960	20.78	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
125	20240308	131109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12080	-280	5	-2.27	1923188250	157461	15.66	12370	12800	12020	16060	8660	12360	12213.57	0.00	0	-14634	13973	13166	12633	11826	11293	12900	11560	76	3700	500	7660	10	1	15173340	1833	-18.73	17.38	12	1.04	-645.00	695.00	30000	20230901	-59.73	9960	20231113	21.29	21100	-42.75	20240102	11100	8.83	20240304	30000	-59.73	20230901	9960	21.29	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
126	20240308	121115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12060	-300	5	-2.43	1728582540	141311	14.05	12370	12800	12050	16060	8660	12360	12232.30	0.00	0	-12831	13973	13166	12633	11826	11293	12900	11560	76	3700	500	7660	10	1	15173340	1830	-18.70	17.35	12	0.93	-645.00	695.00	30000	20230901	-59.80	9960	20231113	21.08	21100	-42.84	20240102	11100	8.65	20240304	30000	-59.80	20230901	9960	21.08	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
127	20240308	111116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12120	-240	5	-1.94	1314141400	107032	10.65	12370	12800	12100	16060	8660	12360	12277.88	0.00	0	989	13973	13166	12633	11826	11293	12900	11560	76	3700	500	7660	10	1	15173340	1839	-18.79	17.44	12	0.71	-645.00	695.00	30000	20230901	-59.60	9960	20231113	21.69	21100	-42.56	20240102	11100	9.19	20240304	30000	-59.60	20230901	9960	21.69	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
128	20240308	101112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12130	-230	5	-1.86	1070843400	86976	8.65	12370	12800	12100	16060	8660	12360	12311.84	0.00	0	495	13973	13166	12633	11826	11293	12900	11560	76	3700	500	7660	10	1	15173340	1841	-18.81	17.45	12	0.57	-645.00	695.00	30000	20230901	-59.57	9960	20231113	21.79	21100	-42.51	20240102	11100	9.28	20240304	30000	-59.57	20230901	9960	21.79	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
129	20240308	091110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12520	160	2	1.29	323411450	25800	2.57	12370	12800	12360	16060	8660	12360	12536.59	0.00	0	-5869	13973	13166	12633	11826	11293	12900	11560	76	3700	500	7660	10	1	15173340	1900	-19.41	18.01	12	0.17	-645.00	695.00	30000	20230901	-58.27	9960	20231113	25.70	21100	-40.66	20240102	11100	12.79	20240304	30000	-58.27	20230901	9960	25.70	20231113	1.54	N	424960	500	75 억		0	N	N	0	N	00	N
130	20240307	161111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12360	510	2	4.30	12718518310	1000992	435.47	12460	13440	12100	15400	8300	11850	12706.10	0.00	0	-84479	12443	12146	11793	11496	11143	12295	11645	76	3550	500	7340	10	1	15173340	1875	-19.16	17.78	12	6.60	-645.00	695.00	30000	20230901	-58.80	9960	20231113	24.10	21100	-41.42	20240102	11100	11.35	20240304	30000	-58.80	20230901	9960	24.10	20231113	1.66	N	424960	500	75 억		0	N	N	0	N	00	N
131	20240307	151053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12170	320	2	2.70	12622599400	993185	432.08	12460	13440	12100	15400	8300	11850	12709.21	0.00	0	-86661	12443	12146	11793	11496	11143	12295	11645	76	3550	500	7340	10	1	15173340	1847	-18.87	17.51	12	6.55	-645.00	695.00	30000	20230901	-59.43	9960	20231113	22.19	21100	-42.32	20240102	11100	9.64	20240304	30000	-59.43	20230901	9960	22.19	20231113	1.66	N	424960	500	75 억		0	N	N	0	N	00	N
132	20240307	141046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12130	280	2	2.36	12049849500	946172	411.62	12460	13440	12100	15400	8300	11850	12735.37	0.00	0	-85244	12443	12146	11793	11496	11143	12295	11645	76	3550	500	7340	10	1	15173340	1841	-18.81	17.45	12	6.24	-645.00	695.00	30000	20230901	-59.57	9960	20231113	21.79	21100	-42.51	20240102	11100	9.28	20240304	30000	-59.57	20230901	9960	21.79	20231113	1.66	N	424960	500	75 억		0	N	N	0	N	00	N
133	20240307	131100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12220	370	2	3.12	11667876460	914887	398.01	12460	13440	12100	15400	8300	11850	12753.35	0.00	0	-74221	12443	12146	11793	11496	11143	12295	11645	76	3550	500	7340	10	1	15173340	1854	-18.95	17.58	12	6.03	-645.00	695.00	30000	20230901	-59.27	9960	20231113	22.69	21100	-42.09	20240102	11100	10.09	20240304	30000	-59.27	20230901	9960	22.69	20231113	1.66	N	424960	500	75 억		0	N	N	0	N	00	N
134	20240307	121105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12190	340	2	2.87	11222163530	878583	382.22	12460	13440	12100	15400	8300	11850	12773.03	0.00	0	-62045	12443	12146	11793	11496	11143	12295	11645	76	3550	500	7340	10	1	15173340	1850	-18.90	17.54	12	5.79	-645.00	695.00	30000	20230901	-59.37	9960	20231113	22.39	21100	-42.23	20240102	11100	9.82	20240304	30000	-59.37	20230901	9960	22.39	20231113	1.66	N	424960	500	75 억		0	N	N	0	N	00	N
135	20240307	111112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12460	610	2	5.15	10083535000	785863	341.88	12460	13440	12310	15400	8300	11850	12831.16	0.00	0	-27528	12443	12146	11793	11496	11143	12295	11645	76	3550	500	7340	10	1	15173340	1891	-19.32	17.93	12	5.18	-645.00	695.00	30000	20230901	-58.47	9960	20231113	25.10	21100	-40.95	20240102	11100	12.25	20240304	30000	-58.47	20230901	9960	25.10	20231113	1.66	N	424960	500	75 억		0	N	N	0	N	00	N
136	20240307	101104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12800	950	2	8.02	8319518190	646073	281.07	12460	13440	12310	15400	8300	11850	12877.06	0.00	0	27571	12443	12146	11793	11496	11143	12295	11645	76	3550	500	7340	10	1	15173340	1942	-19.84	18.42	12	4.26	-645.00	695.00	30000	20230901	-57.33	9960	20231113	28.51	21100	-39.34	20240102	11100	15.32	20240304	30000	-57.33	20230901	9960	28.51	20231113	1.66	N	424960	500	75 억		0	N	N	0	N	00	N
137	20240307	091105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12740	890	2	7.51	2163085320	172117	74.88	12460	12780	12310	15400	8300	11850	12567.53	0.00	0	24155	12443	12146	11793	11496	11143	12295	11645	76	3550	500	7340	10	1	15173340	1933	-19.75	18.33	12	1.13	-645.00	695.00	30000	20230901	-57.53	9960	20231113	27.91	21100	-39.62	20240102	11100	14.77	20240304	30000	-57.53	20230901	9960	27.91	20231113	1.66	N	424960	500	75 억		0	N	N	0	N	00	N
138	20240306	161056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11850	210	2	1.80	2689862560	228724	98.26	11660	12090	11440	15130	8150	11640	11760.05	0.00	0	-6695	12506	12072	11586	11152	10666	12290	11370	76	3490	500	7210	10	1	15173340	1798	-18.37	17.05	12	1.51	-645.00	695.00	30000	20230901	-60.50	9960	20231113	18.98	21100	-43.84	20240102	11100	6.76	20240304	30000	-60.50	20230901	9960	18.98	20231113	1.61	N	424960	500	75 억		0	N	N	88	N	00	N
139	20240306	151059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11840	200	2	1.72	2586950210	220046	94.53	11660	12090	11440	15130	8150	11640	11756.44	0.00	0	-7023	12506	12072	11586	11152	10666	12290	11370	76	3490	500	7210	10	1	15173340	1797	-18.36	17.04	12	1.45	-645.00	695.00	30000	20230901	-60.53	9960	20231113	18.88	21100	-43.89	20240102	11100	6.67	20240304	30000	-60.53	20230901	9960	18.88	20231113	1.61	N	424960	500	75 억		0	N	N	88	N	00	N
140	20240306	141106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11750	110	2	0.95	2297602260	195642	84.05	11660	12090	11440	15130	8150	11640	11743.95	0.00	0	-17364	12506	12072	11586	11152	10666	12290	11370	76	3490	500	7210	10	1	15173340	1783	-18.22	16.91	12	1.29	-645.00	695.00	30000	20230901	-60.83	9960	20231113	17.97	21100	-44.31	20240102	11100	5.86	20240304	30000	-60.83	20230901	9960	17.97	20231113	1.61	N	424960	500	75 억		0	N	N	88	N	00	N
141	20240306	131106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11670	30	2	0.26	2012017450	171238	73.56	11660	12090	11440	15130	8150	11640	11749.88	0.00	0	-20338	12506	12072	11586	11152	10666	12290	11370	76	3490	500	7210	10	1	15173340	1771	-18.09	16.79	12	1.13	-645.00	695.00	30000	20230901	-61.10	9960	20231113	17.17	21100	-44.69	20240102	11100	5.14	20240304	30000	-61.10	20230901	9960	17.17	20231113	1.61	N	424960	500	75 억		0	N	N	88	N	00	N
142	20240306	121103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	10	2	0.09	1869562370	159008	68.31	11660	12090	11440	15130	8150	11640	11757.71	0.00	0	-18556	12506	12072	11586	11152	10666	12290	11370	76	3490	500	7210	10	1	15173340	1768	-18.06	16.76	12	1.05	-645.00	695.00	30000	20230901	-61.17	9960	20231113	16.97	21100	-44.79	20240102	11100	4.95	20240304	30000	-61.17	20230901	9960	16.97	20231113	1.61	N	424960	500	75 억		0	N	N	88	N	00	N
143	20240306	111102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11730	90	2	0.77	1625235830	138071	59.32	11660	12090	11440	15130	8150	11640	11771.08	0.00	0	-14050	12506	12072	11586	11152	10666	12290	11370	76	3490	500	7210	10	1	15173340	1780	-18.19	16.88	12	0.91	-645.00	695.00	30000	20230901	-60.90	9960	20231113	17.77	21100	-44.41	20240102	11100	5.68	20240304	30000	-60.90	20230901	9960	17.77	20231113	1.61	N	424960	500	75 억		0	N	N	88	N	00	N
144	20240306	101038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11830	190	2	1.63	1227318540	104327	44.82	11660	12090	11440	15130	8150	11640	11764.24	0.00	0	-6430	12506	12072	11586	11152	10666	12290	11370	76	3490	500	7210	10	1	15173340	1795	-18.34	17.02	12	0.69	-645.00	695.00	30000	20230901	-60.57	9960	20231113	18.78	21100	-43.93	20240102	11100	6.58	20240304	30000	-60.57	20230901	9960	18.78	20231113	1.61	N	424960	500	75 억		0	N	N	88	N	00	N
145	20240306	091057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11460	-180	5	-1.55	166467120	14380	6.18	11660	11680	11460	15130	8150	11640	11575.98	0.00	0	-8292	12506	12072	11586	11152	10666	12290	11370	76	3490	500	7210	10	1	15173340	1739	-17.77	16.49	12	0.09	-645.00	695.00	30000	20230901	-61.80	9960	20231113	15.06	21100	-45.69	20240102	11100	3.24	20240304	30000	-61.80	20230901	9960	15.06	20231113	1.61	N	424960	500	75 억		0	N	N	88	N	00	N
146	20240305	161050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11640	340	2	3.01	2690744230	231610	155.64	11400	12020	11100	14690	7910	11300	11617.55	0.00	0	-13203	11700	11500	11300	11100	10900	11400	11000	76	3390	500	7000	10	1	15173340	1766	-18.05	16.75	12	1.53	-645.00	695.00	30000	20230901	-61.20	9960	20231113	16.87	21100	-44.83	20240102	11100	4.86	20240305	30000	-61.20	20230901	9960	16.87	20231113	1.62	N	424960	500	75 억		0	N	N	88	N	00	N
147	20240305	151051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11620	320	2	2.83	2611018500	224753	151.04	11400	12020	11100	14690	7910	11300	11617.28	0.00	0	-12381	11700	11500	11300	11100	10900	11400	11000	76	3390	500	7000	10	1	15173340	1763	-18.02	16.72	12	1.48	-645.00	695.00	30000	20230901	-61.27	9960	20231113	16.67	21100	-44.93	20240102	11100	4.68	20240305	30000	-61.27	20230901	9960	16.67	20231113	1.62	N	424960	500	75 억		0	N	N	0	N	00	N
148	20240305	141040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11760	460	2	4.07	2413713950	207784	139.63	11400	12020	11100	14690	7910	11300	11616.46	0.00	0	-7969	11700	11500	11300	11100	10900	11400	11000	76	3390	500	7000	10	1	15173340	1784	-18.23	16.92	12	1.37	-645.00	695.00	30000	20230901	-60.80	9960	20231113	18.07	21100	-44.27	20240102	11100	5.95	20240305	30000	-60.80	20230901	9960	18.07	20231113	1.62	N	424960	500	75 억		0	N	N	0	N	00	N
149	20240305	131041	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11660	360	2	3.19	2223878420	191509	128.70	11400	12020	11100	14690	7910	11300	11612.40	0.00	0	-10341	11700	11500	11300	11100	10900	11400	11000	76	3390	500	7000	10	1	15173340	1769	-18.08	16.78	12	1.26	-645.00	695.00	30000	20230901	-61.13	9960	20231113	17.07	21100	-44.74	20240102	11100	5.05	20240305	30000	-61.13	20230901	9960	17.07	20231113	1.62	N	424960	500	75 억		0	N	N	0	N	00	N
150	20240305	121044	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11700	400	2	3.54	2105898040	181404	121.90	11400	12020	11100	14690	7910	11300	11608.88	0.00	0	-7246	11700	11500	11300	11100	10900	11400	11000	76	3390	500	7000	10	1	15173340	1775	-18.14	16.83	12	1.20	-645.00	695.00	30000	20230901	-61.00	9960	20231113	17.47	21100	-44.55	20240102	11100	5.41	20240305	30000	-61.00	20230901	9960	17.47	20231113	1.62	N	424960	500	75 억		0	N	N	0	N	00	N
151	20240305	111045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11600	300	2	2.65	1885001390	162403	109.14	11400	12020	11100	14690	7910	11300	11606.94	0.00	0	-9664	11700	11500	11300	11100	10900	11400	11000	76	3390	500	7000	10	1	15173340	1760	-17.98	16.69	12	1.07	-645.00	695.00	30000	20230901	-61.33	9960	20231113	16.47	21100	-45.02	20240102	11100	4.50	20240305	30000	-61.33	20230901	9960	16.47	20231113	1.62	N	424960	500	75 억		0	N	N	0	N	00	N
152	20240305	101040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11990	690	2	6.11	1257447260	109070	73.30	11400	12020	11100	14690	7910	11300	11528.81	0.00	0	6965	11700	11500	11300	11100	10900	11400	11000	76	3390	500	7000	10	1	15173340	1819	-18.59	17.25	12	0.72	-645.00	695.00	30000	20230901	-60.03	9960	20231113	20.38	21100	-43.18	20240102	11100	8.02	20240305	30000	-60.03	20230901	9960	20.38	20231113	1.62	N	424960	500	75 억		0	N	N	0	N	00	N
153	20240305	091040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11250	-50	5	-0.44	116234730	10286	6.91	11400	11400	11200	14690	7910	11300	11300.28	0.00	0	-1881	11700	11500	11300	11100	10900	11400	11000	76	3390	500	7000	10	1	15173340	1707	-17.44	16.19	12	0.07	-645.00	695.00	30000	20230901	-62.50	9960	20231113	12.95	21100	-46.68	20240102	11100	1.35	20240304	30000	-62.50	20230901	9960	12.95	20231113	1.62	N	424960	500	75 억		0	N	N	0	N	00	N
154	20240304	161039	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11300	120	2	1.07	1666531300	147840	86.95	11430	11500	11100	14530	7830	11180	11272.43	0.00	0	-20367	11706	11442	11276	11012	10846	11360	10930	76	3350	500	6930	10	1	15173340	1715	-17.52	16.26	12	0.97	-645.00	695.00	30000	20230901	-62.33	9960	20231113	13.45	21100	-46.45	20240102	11100	1.80	20240304	30000	-62.33	20230901	9960	13.45	20231113	1.61	N	424960	500	75 억		0	N	N	61	N	00	N
155	20240304	151034	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11250	70	2	0.63	1595575740	141540	83.25	11430	11500	11100	14530	7830	11180	11272.97	0.00	0	-17229	11706	11442	11276	11012	10846	11360	10930	76	3350	500	6930	10	1	15173340	1707	-17.44	16.19	12	0.93	-645.00	695.00	30000	20230901	-62.50	9960	20231113	12.95	21100	-46.68	20240102	11100	1.35	20240304	30000	-62.50	20230901	9960	12.95	20231113	1.61	N	424960	500	75 억		0	N	N	61	N	00	N
156	20240304	141004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11260	80	2	0.72	1470075960	130358	76.67	11430	11500	11100	14530	7830	11180	11277.22	0.00	0	-13101	11706	11442	11276	11012	10846	11360	10930	76	3350	500	6930	10	1	15173340	1709	-17.46	16.20	12	0.86	-645.00	695.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	11100	1.44	20240304	30000	-62.47	20230901	9960	13.05	20231113	1.61	N	424960	500	75 억		0	N	N	61	N	00	N
157	20240304	131030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11260	80	2	0.72	1265357690	112131	65.95	11430	11500	11100	14530	7830	11180	11284.64	0.00	0	-14443	11706	11442	11276	11012	10846	11360	10930	76	3350	500	6930	10	1	15173340	1709	-17.46	16.20	12	0.74	-645.00	695.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	11100	1.44	20240304	30000	-62.47	20230901	9960	13.05	20231113	1.61	N	424960	500	75 억		0	N	N	61	N	00	N
158	20240304	121005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11320	140	2	1.25	1071618760	94999	55.87	11430	11500	11100	14530	7830	11180	11280.32	0.00	0	-11893	11706	11442	11276	11012	10846	11360	10930	76	3350	500	6930	10	1	15173340	1718	-17.55	16.29	12	0.63	-645.00	695.00	30000	20230901	-62.27	9960	20231113	13.65	21100	-46.35	20240102	11100	1.98	20240304	30000	-62.27	20230901	9960	13.65	20231113	1.61	N	424960	500	75 억		0	N	N	61	N	00	N
159	20240304	111021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11200	20	2	0.18	929236810	82361	48.44	11430	11500	11100	14530	7830	11180	11282.49	0.00	0	-11397	11706	11442	11276	11012	10846	11360	10930	76	3350	500	6930	10	1	15173340	1699	-17.36	16.12	12	0.54	-645.00	695.00	30000	20230901	-62.67	9960	20231113	12.45	21100	-46.92	20240102	11100	0.90	20240304	30000	-62.67	20230901	9960	12.45	20231113	1.61	N	424960	500	75 억		0	N	N	61	N	00	N
160	20240304	101023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11260	80	2	0.72	676309200	59855	35.20	11430	11500	11100	14530	7830	11180	11299.13	0.00	0	-4529	11706	11442	11276	11012	10846	11360	10930	76	3350	500	6930	10	1	15173340	1709	-17.46	16.20	12	0.39	-645.00	695.00	30000	20230901	-62.47	9960	20231113	13.05	21100	-46.64	20240102	11100	1.44	20240304	30000	-62.47	20230901	9960	13.05	20231113	1.61	N	424960	500	75 억		0	N	N	61	N	00	N
161	20240304	091021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11230	50	2	0.45	189166100	16866	9.92	11430	11430	11100	14530	7830	11180	11215.82	0.00	0	-3525	11706	11442	11276	11012	10846	11360	10930	76	3350	500	6930	10	1	15173340	1704	-17.41	16.16	12	0.11	-645.00	695.00	30000	20230901	-62.57	9960	20231113	12.75	21100	-46.78	20240102	11100	1.17	20240304	30000	-62.57	20230901	9960	12.75	20231113	1.61	N	424960	500	75 억		0	N	N	61	N	00	N