KissMeData/347890/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161145	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7610	-110	5	-1.42	270544920	35360	65.33	7720	7720	7590	10030	5410	7720	7650.31	1.09	-1037	7913	7816	7683	7586	7453	7865	7635	17	2310	100	5550	10	1	16913204	1287	20.24	1.71	12	0.21	376.00	4459.00	11200	20230328	-32.05	7200	20231101	5.69	8660	-12.12	20240122	7470	1.87	20240118	10830	-29.73	20230414	7200	5.69	20231101	2.94	N	347890	100	16 억	184188	N	N	0	N	N
3	20240329	151147	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	-50	5	-0.65	231013850	30164	55.73	7720	7720	7610	10030	5410	7720	7657.56	1.09	-1191	7913	7816	7683	7586	7453	7865	7635	17	2310	100	5550	10	1	16913204	1297	20.40	1.72	12	0.18	376.00	4459.00	11200	20230328	-31.52	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	10830	-29.18	20230414	7200	6.53	20231101	2.94	N	347890	100	16 억	184188	N	N	0	N	N
4	20240329	141142	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7690	-30	5	-0.39	171688460	22389	41.37	7720	7720	7610	10030	5410	7720	7667.25	1.09	-1100	7913	7816	7683	7586	7453	7865	7635	17	2310	100	5550	10	1	16913204	1301	20.45	1.72	12	0.13	376.00	4459.00	11200	20230328	-31.34	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	10830	-28.99	20230414	7200	6.81	20231101	2.94	N	347890	100	16 억	184188	N	N	0	N	N
5	20240329	131123	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	-60	5	-0.78	165842080	21626	39.96	7720	7720	7610	10030	5410	7720	7667.43	1.09	-1217	7913	7816	7683	7586	7453	7865	7635	17	2310	100	5550	10	1	16913204	1296	20.37	1.72	12	0.13	376.00	4459.00	11200	20230328	-31.61	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	10830	-29.27	20230414	7200	6.39	20231101	2.94	N	347890	100	16 억	184188	N	N	0	N	N
6	20240329	121136	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	-50	5	-0.65	145699970	18997	35.10	7720	7720	7610	10030	5410	7720	7668.27	1.09	-1251	7913	7816	7683	7586	7453	7865	7635	17	2310	100	5550	10	1	16913204	1297	20.40	1.72	12	0.11	376.00	4459.00	11200	20230328	-31.52	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	10830	-29.18	20230414	7200	6.53	20231101	2.94	N	347890	100	16 억	184188	N	N	0	N	N
7	20240329	111121	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7710	-10	5	-0.13	129803800	16927	31.28	7720	7720	7610	10030	5410	7720	7666.88	1.09	-183	7913	7816	7683	7586	7453	7865	7635	17	2310	100	5550	10	1	16913204	1304	20.51	1.73	12	0.10	376.00	4459.00	11200	20230328	-31.16	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	10830	-28.81	20230414	7200	7.08	20231101	2.94	N	347890	100	16 억	184188	N	N	0	N	N
8	20240329	101123	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	-60	5	-0.78	109114250	14233	26.30	7720	7720	7610	10030	5410	7720	7664.33	1.09	249	7913	7816	7683	7586	7453	7865	7635	17	2310	100	5550	10	1	16913204	1296	20.37	1.72	12	0.08	376.00	4459.00	11200	20230328	-31.61	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	10830	-29.27	20230414	7200	6.39	20231101	2.94	N	347890	100	16 억	184188	N	N	0	N	N
9	20240329	091123	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	-20	5	-0.26	29155450	3788	7.00	7720	7720	7670	10030	5410	7720	7693.26	1.09	359	7913	7816	7683	7586	7453	7865	7635	17	2310	100	5550	10	1	16913204	1302	20.48	1.73	12	0.02	376.00	4459.00	11200	20230328	-31.25	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	10830	-28.90	20230414	7200	6.94	20231101	2.94	N	347890	100	16 억	184188	N	N	0	N	N
10	20240328	161130	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7720	90	2	1.18	414281400	53884	231.39	7630	7780	7550	9910	5350	7630	7688.37	1.06	24248	7730	7680	7620	7570	7510	7650	7540	17	2280	100	5490	10	1	16913204	1306	20.53	1.73	12	0.32	376.00	4459.00	11200	20230328	-31.07	7200	20231101	7.22	8660	-10.85	20240122	7470	3.35	20240118	11200	-31.07	20230328	7200	7.22	20231101	2.94	N	347890	100	16 억	179117	N	N	18	N	N
11	20240328	151131	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7680	50	2	0.66	406300450	52850	226.95	7630	7780	7550	9910	5350	7630	7687.80	1.06	24340	7730	7680	7620	7570	7510	7650	7540	17	2280	100	5490	10	1	16913204	1299	20.43	1.72	12	0.31	376.00	4459.00	11200	20230328	-31.43	7200	20231101	6.67	8660	-11.32	20240122	7470	2.81	20240118	11200	-31.43	20230328	7200	6.67	20231101	2.94	N	347890	100	16 억	179117	N	N	18	N	N
12	20240328	141117	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7690	60	2	0.79	395722990	51475	221.05	7630	7780	7550	9910	5350	7630	7687.67	1.06	24783	7730	7680	7620	7570	7510	7650	7540	17	2280	100	5490	10	1	16913204	1301	20.45	1.72	12	0.30	376.00	4459.00	11200	20230328	-31.34	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	11200	-31.34	20230328	7200	6.81	20231101	2.94	N	347890	100	16 억	179117	N	N	18	N	N
13	20240328	131117	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7770	140	2	1.83	345371980	44990	193.20	7630	7780	7550	9910	5350	7630	7676.64	1.06	23786	7730	7680	7620	7570	7510	7650	7540	17	2280	100	5490	10	1	16913204	1314	20.66	1.74	12	0.27	376.00	4459.00	11200	20230328	-30.62	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11200	-30.62	20230328	7200	7.92	20231101	2.94	N	347890	100	16 억	179117	N	N	18	N	N
14	20240328	121121	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7750	120	2	1.57	248857150	32531	139.70	7630	7780	7550	9910	5350	7630	7649.85	1.06	18472	7730	7680	7620	7570	7510	7650	7540	17	2280	100	5490	10	1	16913204	1311	20.61	1.74	12	0.19	376.00	4459.00	11200	20230328	-30.80	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	11200	-30.80	20230328	7200	7.64	20231101	2.94	N	347890	100	16 억	179117	N	N	18	N	N
15	20240328	111126	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	20	2	0.26	119562200	15747	67.62	7630	7650	7550	9910	5350	7630	7592.70	1.06	5799	7730	7680	7620	7570	7510	7650	7540	17	2280	100	5490	10	1	16913204	1294	20.35	1.72	12	0.09	376.00	4459.00	11200	20230328	-31.70	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11200	-31.70	20230328	7200	6.25	20231101	2.94	N	347890	100	16 억	179117	N	N	18	N	N
16	20240328	101135	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7620	-10	5	-0.13	62905780	8299	35.64	7630	7630	7550	9910	5350	7630	7579.92	1.06	1581	7730	7680	7620	7570	7510	7650	7540	17	2280	100	5490	10	1	16913204	1289	20.27	1.71	12	0.05	376.00	4459.00	11200	20230328	-31.96	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	11200	-31.96	20230328	7200	5.83	20231101	2.94	N	347890	100	16 억	179117	N	N	18	N	N
17	20240328	091140	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7590	-40	5	-0.52	6383300	840	3.61	7630	7630	7590	9910	5350	7630	7599.17	1.06	38	7730	7680	7620	7570	7510	7650	7540	17	2280	100	5490	10	1	16913204	1284	20.19	1.70	12	0.00	376.00	4459.00	11200	20230328	-32.23	7200	20231101	5.42	8660	-12.36	20240122	7470	1.61	20240118	11200	-32.23	20230328	7200	5.42	20231101	2.94	N	347890	100	16 억	179117	N	N	18	N	N
18	20240327	161136	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-30	5	-0.39	177049500	23286	115.04	7650	7670	7560	9950	5370	7660	7603.22	1.08	-3289	7726	7692	7646	7612	7566	7700	7620	17	2290	100	5510	10	1	16913204	1290	20.29	1.71	12	0.14	376.00	4459.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11200	-31.88	20230328	7200	5.97	20231101	2.92	N	347890	100	16 억	182356	N	N	18	N	N
19	20240327	151135	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	-20	5	-0.26	166268490	21873	108.06	7650	7670	7560	9950	5370	7660	7601.54	1.08	-3004	7726	7692	7646	7612	7566	7700	7620	17	2290	100	5510	10	1	16913204	1292	20.32	1.71	12	0.13	376.00	4459.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11200	-31.79	20230328	7200	6.11	20231101	2.92	N	347890	100	16 억	182356	N	N	0	N	N
20	20240327	141136	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	-60	5	-0.78	140121020	18434	91.07	7650	7670	7560	9950	5370	7660	7601.23	1.08	-3487	7726	7692	7646	7612	7566	7700	7620	17	2290	100	5510	10	1	16913204	1285	20.21	1.70	12	0.11	376.00	4459.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11200	-32.14	20230328	7200	5.56	20231101	2.92	N	347890	100	16 억	182356	N	N	0	N	N
21	20240327	131133	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7620	-40	5	-0.52	133085860	17509	86.50	7650	7670	7560	9950	5370	7660	7601.00	1.08	-3385	7726	7692	7646	7612	7566	7700	7620	17	2290	100	5510	10	1	16913204	1289	20.27	1.71	12	0.10	376.00	4459.00	11290	20230322	-32.51	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	11200	-31.96	20230328	7200	5.83	20231101	2.92	N	347890	100	16 억	182356	N	N	0	N	N
22	20240327	121134	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	-60	5	-0.78	86804610	11405	56.34	7650	7670	7580	9950	5370	7660	7611.10	1.08	-3136	7726	7692	7646	7612	7566	7700	7620	17	2290	100	5510	10	1	16913204	1285	20.21	1.70	12	0.07	376.00	4459.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11200	-32.14	20230328	7200	5.56	20231101	2.92	N	347890	100	16 억	182356	N	N	0	N	N
23	20240327	111133	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	-60	5	-0.78	65849180	8649	42.73	7650	7670	7590	9950	5370	7660	7613.50	1.08	-2151	7726	7692	7646	7612	7566	7700	7620	17	2290	100	5510	10	1	16913204	1285	20.21	1.70	12	0.05	376.00	4459.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11200	-32.14	20230328	7200	5.56	20231101	2.92	N	347890	100	16 억	182356	N	N	0	N	N
24	20240327	101130	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-30	5	-0.39	38275390	5021	24.80	7650	7670	7590	9950	5370	7660	7623.06	1.08	-1053	7726	7692	7646	7612	7566	7700	7620	17	2290	100	5510	10	1	16913204	1290	20.29	1.71	12	0.03	376.00	4459.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11200	-31.88	20230328	7200	5.97	20231101	2.92	N	347890	100	16 억	182356	N	N	0	N	N
25	20240327	091138	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	10	2	0.13	5131200	670	3.31	7650	7670	7640	9950	5370	7660	7658.51	1.08	-190	7726	7692	7646	7612	7566	7700	7620	17	2290	100	5510	10	1	16913204	1297	20.40	1.72	12	0.00	376.00	4459.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11200	-31.52	20230328	7200	6.53	20231101	2.92	N	347890	100	16 억	182356	N	N	0	N	N
26	20240326	161027	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	0	3	0.00	152516230	19980	43.34	7660	7680	7600	9950	5370	7660	7633.35	1.09	-2516	7753	7706	7643	7596	7533	7730	7620	17	2290	100	5510	10	1	16913204	1296	12.28	1.76	12	0.12	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11200	-31.61	20230328	7200	6.39	20231101	2.97	N	347890	100	16 억	184939	N	N	0	N	N
27	20240326	151122	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-30	5	-0.39	136407330	17875	38.78	7660	7680	7600	9950	5370	7660	7631.18	1.09	-1631	7753	7706	7643	7596	7533	7730	7620	17	2290	100	5510	10	1	16913204	1290	12.23	1.76	12	0.11	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11200	-31.88	20230328	7200	5.97	20231101	2.97	N	347890	100	16 억	184939	N	N	0	N	N
28	20240326	141117	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	-20	5	-0.26	114972580	15059	32.67	7660	7680	7600	9950	5370	7660	7634.81	1.09	-762	7753	7706	7643	7596	7533	7730	7620	17	2290	100	5510	10	1	16913204	1292	12.24	1.76	12	0.09	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11200	-31.79	20230328	7200	6.11	20231101	2.97	N	347890	100	16 억	184939	N	N	0	N	N
29	20240326	131114	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-10	5	-0.13	109957420	14403	31.24	7660	7680	7600	9950	5370	7660	7634.34	1.09	-683	7753	7706	7643	7596	7533	7730	7620	17	2290	100	5510	10	1	16913204	1294	12.26	1.76	12	0.09	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11200	-31.70	20230328	7200	6.25	20231101	2.97	N	347890	100	16 억	184939	N	N	0	N	N
30	20240326	121112	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-30	5	-0.39	103038090	13496	29.28	7660	7680	7600	9950	5370	7660	7634.71	1.09	-682	7753	7706	7643	7596	7533	7730	7620	17	2290	100	5510	10	1	16913204	1290	12.23	1.76	12	0.08	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11200	-31.88	20230328	7200	5.97	20231101	2.97	N	347890	100	16 억	184939	N	N	0	N	N
31	20240326	111108	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7620	-40	5	-0.52	77539800	10147	22.01	7660	7680	7600	9950	5370	7660	7641.65	1.09	-822	7753	7706	7643	7596	7533	7730	7620	17	2290	100	5510	10	1	16913204	1289	12.21	1.75	12	0.06	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	11200	-31.96	20230328	7200	5.83	20231101	2.97	N	347890	100	16 억	184939	N	N	0	N	N
32	20240326	101117	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-10	5	-0.13	44470040	5809	12.60	7660	7680	7640	9950	5370	7660	7655.37	1.09	-1990	7753	7706	7643	7596	7533	7730	7620	17	2290	100	5510	10	1	16913204	1294	12.26	1.76	12	0.03	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11200	-31.70	20230328	7200	6.25	20231101	2.97	N	347890	100	16 억	184939	N	N	0	N	N
33	20240326	091121	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	0	3	0.00	2452260	320	0.69	7660	7670	7650	9950	5370	7660	7663.31	1.09	-157	7753	7706	7643	7596	7533	7730	7620	17	2290	100	5510	10	1	16913204	1296	12.28	1.76	12	0.00	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11200	-31.61	20230328	7200	6.39	20231101	2.97	N	347890	100	16 억	184939	N	N	0	N	N
34	20240325	161158	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	40	2	0.52	351247240	46037	192.35	7630	7690	7580	9900	5340	7620	7629.66	1.03	14933	7793	7706	7643	7556	7493	7675	7525	17	2280	100	5480	10	1	16913204	1296	12.28	1.76	12	0.27	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11200	-31.61	20230328	7200	6.39	20231101	3.03	N	347890	100	16 억	173701	N	N	29	N	N
35	20240325	151203	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	-20	5	-0.26	313529830	41095	171.70	7630	7690	7580	9900	5340	7620	7629.39	1.03	15268	7793	7706	7643	7556	7493	7675	7525	17	2280	100	5480	10	1	16913204	1285	12.18	1.75	12	0.24	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11200	-32.14	20230328	7200	5.56	20231101	3.03	N	347890	100	16 억	173701	N	N	29	N	N
36	20240325	141200	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	50	2	0.66	272865530	35753	149.38	7630	7690	7600	9900	5340	7620	7631.96	1.03	15853	7793	7706	7643	7556	7493	7675	7525	17	2280	100	5480	10	1	16913204	1297	12.29	1.76	12	0.21	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11200	-31.52	20230328	7200	6.53	20231101	3.03	N	347890	100	16 억	173701	N	N	29	N	N
37	20240325	131159	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	50	2	0.66	222612920	29155	121.81	7630	7690	7600	9900	5340	7620	7635.50	1.03	14740	7793	7706	7643	7556	7493	7675	7525	17	2280	100	5480	10	1	16913204	1297	12.29	1.76	12	0.17	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11200	-31.52	20230328	7200	6.53	20231101	3.03	N	347890	100	16 억	173701	N	N	29	N	N
38	20240325	121203	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7610	-10	5	-0.13	216104460	28303	118.25	7630	7690	7600	9900	5340	7620	7635.39	1.03	14666	7793	7706	7643	7556	7493	7675	7525	17	2280	100	5480	10	1	16913204	1287	12.20	1.75	12	0.17	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	8660	-12.12	20240122	7470	1.87	20240118	11200	-32.05	20230328	7200	5.69	20231101	3.03	N	347890	100	16 억	173701	N	N	29	N	N
39	20240325	111202	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	30	2	0.39	181611150	23771	99.32	7630	7690	7600	9900	5340	7620	7640.03	1.03	14452	7793	7706	7643	7556	7493	7675	7525	17	2280	100	5480	10	1	16913204	1294	12.26	1.76	12	0.14	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11200	-31.70	20230328	7200	6.25	20231101	3.03	N	347890	100	16 억	173701	N	N	29	N	N
40	20240325	101201	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	20	2	0.26	176246730	23069	96.39	7630	7690	7600	9900	5340	7620	7639.98	1.03	14397	7793	7706	7643	7556	7493	7675	7525	17	2280	100	5480	10	1	16913204	1292	12.24	1.76	12	0.14	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11200	-31.79	20230328	7200	6.11	20231101	3.03	N	347890	100	16 억	173701	N	N	29	N	N
41	20240325	091205	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7690	70	2	0.92	12567500	1644	6.87	7630	7690	7630	9900	5340	7620	7644.46	1.03	550	7793	7706	7643	7556	7493	7675	7525	17	2280	100	5480	10	1	16913204	1301	12.32	1.77	12	0.01	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	11200	-31.34	20230328	7200	6.81	20231101	3.03	N	347890	100	16 억	173701	N	N	29	N	N
42	20240322	161202	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7620	-10	5	-0.13	181767850	23870	103.47	7640	7730	7580	9910	5350	7630	7614.90	1.01	4129	7743	7686	7643	7586	7543	7680	7580	17	2280	100	5490	10	1	16913204	1289	12.21	1.75	12	0.14	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	11290	-32.51	20230322	7200	5.83	20231101	3.03	N	347890	100	16 억	170512	N	N	29	N	N
43	20240322	151206	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7610	-20	5	-0.26	145542370	19116	82.86	7640	7730	7580	9910	5350	7630	7613.64	1.01	5310	7743	7686	7643	7586	7543	7680	7580	17	2280	100	5490	10	1	16913204	1287	12.20	1.75	12	0.11	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	8660	-12.12	20240122	7470	1.87	20240118	11290	-32.60	20230322	7200	5.69	20231101	3.03	N	347890	100	16 억	170512	N	N	938	N	N
44	20240322	141152	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	10	2	0.13	46552120	6067	26.30	7640	7730	7620	9910	5350	7630	7673.00	1.01	-515	7743	7686	7643	7586	7543	7680	7580	17	2280	100	5490	10	1	16913204	1292	12.24	1.76	12	0.04	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11290	-32.33	20230322	7200	6.11	20231101	3.03	N	347890	100	16 억	170512	N	N	938	N	N
45	20240322	131158	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	40	2	0.52	39266960	5113	22.16	7640	7730	7630	9910	5350	7630	7679.83	1.01	-598	7743	7686	7643	7586	7543	7680	7580	17	2280	100	5490	10	1	16913204	1297	12.29	1.76	12	0.03	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	3.03	N	347890	100	16 억	170512	N	N	938	N	N
46	20240322	121155	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	30	2	0.39	35008760	4557	19.75	7640	7730	7630	9910	5350	7630	7682.41	1.01	-598	7743	7686	7643	7586	7543	7680	7580	17	2280	100	5490	10	1	16913204	1296	12.28	1.76	12	0.03	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11290	-32.15	20230322	7200	6.39	20231101	3.03	N	347890	100	16 억	170512	N	N	938	N	N
47	20240322	111202	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	70	2	0.92	30355770	3950	17.12	7640	7730	7630	9910	5350	7630	7685.01	1.01	-351	7743	7686	7643	7586	7543	7680	7580	17	2280	100	5490	10	1	16913204	1302	12.34	1.77	12	0.02	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	3.03	N	347890	100	16 억	170512	N	N	938	N	N
48	20240322	101153	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7730	100	2	1.31	21422600	2787	12.08	7640	7730	7630	9910	5350	7630	7686.62	1.01	-466	7743	7686	7643	7586	7543	7680	7580	17	2280	100	5490	10	1	16913204	1307	12.39	1.78	12	0.02	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	8660	-10.74	20240122	7470	3.48	20240118	11290	-31.53	20230322	7200	7.36	20231101	3.03	N	347890	100	16 억	170512	N	N	938	N	N
49	20240322	091153	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	0	3	0.00	1159950	152	0.66	7640	7660	7630	9910	5350	7630	7631.25	1.01	-93	7743	7686	7643	7586	7543	7680	7580	17	2280	100	5490	10	1	16913204	1290	12.23	1.76	12	0.00	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.03	N	347890	100	16 억	170512	N	N	938	N	N
50	20240321	161157	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	0	3	0.00	176727220	23063	93.97	7630	7700	7600	9910	5350	7630	7662.83	1.00	700	7730	7680	7640	7590	7550	7705	7615	17	2280	100	5490	10	1	16913204	1290	12.23	1.76	12	0.14	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.05	N	347890	100	16 억	169825	N	N	921	N	N
51	20240321	151154	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	20	2	0.26	170223180	22211	90.50	7630	7700	7600	9910	5350	7630	7663.91	1.00	367	7730	7680	7640	7590	7550	7705	7615	17	2280	100	5490	10	1	16913204	1294	12.26	1.76	12	0.13	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.05	N	347890	100	16 억	169825	N	N	183	N	N
52	20240321	141151	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	20	2	0.26	104670810	13685	55.76	7630	7690	7600	9910	5350	7630	7648.58	1.00	144	7730	7680	7640	7590	7550	7705	7615	17	2280	100	5490	10	1	16913204	1294	12.26	1.76	12	0.08	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.05	N	347890	100	16 억	169825	N	N	183	N	N
53	20240321	131141	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	20	2	0.26	70525150	9237	37.64	7630	7670	7600	9910	5350	7630	7635.07	1.00	14	7730	7680	7640	7590	7550	7705	7615	17	2280	100	5490	10	1	16913204	1294	12.26	1.76	12	0.05	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.05	N	347890	100	16 억	169825	N	N	183	N	N
54	20240321	121156	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	20	2	0.26	62795060	8222	33.50	7630	7670	7610	9910	5350	7630	7637.44	1.00	77	7730	7680	7640	7590	7550	7705	7615	17	2280	100	5490	10	1	16913204	1294	12.26	1.76	12	0.05	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.05	N	347890	100	16 억	169825	N	N	183	N	N
55	20240321	111153	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	20	2	0.26	45333440	5934	24.18	7630	7670	7630	9910	5350	7630	7639.61	1.00	258	7730	7680	7640	7590	7550	7705	7615	17	2280	100	5490	10	1	16913204	1294	12.26	1.76	12	0.04	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.05	N	347890	100	16 억	169825	N	N	183	N	N
56	20240321	101155	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	30	2	0.39	27149760	3554	14.48	7630	7670	7630	9910	5350	7630	7639.21	1.00	925	7730	7680	7640	7590	7550	7705	7615	17	2280	100	5490	10	1	16913204	1296	12.28	1.76	12	0.02	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11290	-32.15	20230322	7200	6.39	20231101	3.05	N	347890	100	16 억	169825	N	N	183	N	N
57	20240321	091201	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	40	2	0.52	10580290	1386	5.65	7630	7670	7630	9910	5350	7630	7633.69	1.00	1220	7730	7680	7640	7590	7550	7705	7615	17	2280	100	5490	10	1	16913204	1297	12.29	1.76	12	0.01	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	3.05	N	347890	100	16 억	169825	N	N	183	N	N
58	20240320	161140	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-20	5	-0.26	187147000	24533	110.53	7620	7690	7600	9940	5360	7650	7628.38	0.99	1637	7736	7692	7626	7582	7516	7660	7550	17	2290	100	5500	10	1	16913204	1290	12.23	1.76	12	0.15	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.03	N	347890	100	16 억	168201	N	N	183	N	N
59	20240320	151145	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-20	5	-0.26	177275020	23238	104.69	7620	7690	7600	9940	5360	7650	7628.67	0.99	1595	7736	7692	7626	7582	7516	7660	7550	17	2290	100	5500	10	1	16913204	1290	12.23	1.76	12	0.14	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.03	N	347890	100	16 억	168201	N	N	145	N	N
60	20240320	141150	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-20	5	-0.26	160412580	21024	94.72	7620	7690	7600	9940	5360	7650	7629.97	0.99	1535	7736	7692	7626	7582	7516	7660	7550	17	2290	100	5500	10	1	16913204	1290	12.23	1.76	12	0.12	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.03	N	347890	100	16 억	168201	N	N	145	N	N
61	20240320	131151	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	-10	5	-0.13	154787580	20285	91.39	7620	7690	7600	9940	5360	7650	7630.64	0.99	1119	7736	7692	7626	7582	7516	7660	7550	17	2290	100	5500	10	1	16913204	1292	12.24	1.76	12	0.12	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11290	-32.33	20230322	7200	6.11	20231101	3.03	N	347890	100	16 억	168201	N	N	145	N	N
62	20240320	121142	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	20	2	0.26	64452950	8440	38.02	7620	7690	7600	9940	5360	7650	7636.61	0.99	72	7736	7692	7626	7582	7516	7660	7550	17	2290	100	5500	10	1	16913204	1297	12.29	1.76	12	0.05	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	3.03	N	347890	100	16 억	168201	N	N	145	N	N
63	20240320	111144	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	20	2	0.26	51823200	6791	30.60	7620	7690	7600	9940	5360	7650	7631.16	0.99	546	7736	7692	7626	7582	7516	7660	7550	17	2290	100	5500	10	1	16913204	1297	12.29	1.76	12	0.04	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	3.03	N	347890	100	16 억	168201	N	N	145	N	N
64	20240320	101137	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-20	5	-0.26	35334820	4635	20.88	7620	7690	7600	9940	5360	7650	7623.48	0.99	653	7736	7692	7626	7582	7516	7660	7550	17	2290	100	5500	10	1	16913204	1290	12.23	1.76	12	0.03	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.03	N	347890	100	16 억	168201	N	N	145	N	N
65	20240320	091144	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7620	-30	5	-0.39	27384440	3596	16.20	7620	7650	7600	9940	5360	7650	7615.25	0.99	879	7736	7692	7626	7582	7516	7660	7550	17	2290	100	5500	10	1	16913204	1289	12.21	1.75	12	0.02	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	11290	-32.51	20230322	7200	5.83	20231101	3.03	N	347890	100	16 억	168201	N	N	145	N	N
66	20240319	161130	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-10	5	-0.13	168830980	22183	62.10	7660	7670	7560	9950	5370	7660	7610.83	0.99	343	7746	7702	7626	7582	7506	7725	7605	17	2290	100	5510	10	1	16913204	1294	12.26	1.76	12	0.13	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.00	N	347890	100	16 억	167871	N	N	145	N	N
67	20240319	151143	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-30	5	-0.39	157740840	20733	58.04	7660	7670	7560	9950	5370	7660	7608.20	0.99	342	7746	7702	7626	7582	7506	7725	7605	17	2290	100	5510	10	1	16913204	1290	12.23	1.76	12	0.12	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.00	N	347890	100	16 억	167871	N	N	2	N	N
68	20240319	141141	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7620	-40	5	-0.52	124820230	16410	45.94	7660	7670	7560	9950	5370	7660	7606.35	0.99	-36	7746	7702	7626	7582	7506	7725	7605	17	2290	100	5510	10	1	16913204	1289	12.21	1.75	12	0.10	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	11290	-32.51	20230322	7200	5.83	20231101	3.00	N	347890	100	16 억	167871	N	N	2	N	N
69	20240319	131110	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7610	-50	5	-0.65	102357860	13446	37.64	7660	7670	7570	9950	5370	7660	7612.51	0.99	56	7746	7702	7626	7582	7506	7725	7605	17	2290	100	5510	10	1	16913204	1287	12.20	1.75	12	0.08	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	8660	-12.12	20240122	7470	1.87	20240118	11290	-32.60	20230322	7200	5.69	20231101	3.00	N	347890	100	16 억	167871	N	N	2	N	N
70	20240319	121134	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	-60	5	-0.78	91663430	12037	33.70	7660	7670	7570	9950	5370	7660	7615.14	0.99	301	7746	7702	7626	7582	7506	7725	7605	17	2290	100	5510	10	1	16913204	1285	12.18	1.75	12	0.07	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11290	-32.68	20230322	7200	5.56	20231101	3.00	N	347890	100	16 억	167871	N	N	2	N	N
71	20240319	111140	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-30	5	-0.39	52690970	6905	19.33	7660	7670	7590	9950	5370	7660	7630.84	0.99	-321	7746	7702	7626	7582	7506	7725	7605	17	2290	100	5510	10	1	16913204	1290	12.23	1.76	12	0.04	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.00	N	347890	100	16 억	167871	N	N	2	N	N
72	20240319	101142	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-10	5	-0.13	21675150	2836	7.94	7660	7670	7590	9950	5370	7660	7642.86	0.99	-910	7746	7702	7626	7582	7506	7725	7605	17	2290	100	5510	10	1	16913204	1294	12.26	1.76	12	0.02	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.00	N	347890	100	16 억	167871	N	N	2	N	N
73	20240319	091142	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	10	2	0.13	5624780	736	2.06	7660	7670	7590	9950	5370	7660	7642.36	0.99	-560	7746	7702	7626	7582	7506	7725	7605	17	2290	100	5510	10	1	16913204	1297	12.29	1.76	12	0.00	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	3.00	N	347890	100	16 억	167871	N	N	2	N	N
74	20240318	161133	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	-10	5	-0.13	266995920	35170	80.81	7650	7670	7550	9970	5370	7670	7591.36	0.98	-15891	7803	7736	7663	7596	7523	7700	7560	17	2300	100	5520	10	1	16913204	1296	12.28	1.76	12	0.21	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11290	-32.15	20230322	7200	6.39	20231101	2.97	N	347890	100	16 억	165783	N	N	2	N	N
75	20240318	151133	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7570	-100	5	-1.30	251176290	33099	76.05	7650	7670	7550	9970	5370	7670	7588.64	0.98	-15251	7803	7736	7663	7596	7523	7700	7560	17	2300	100	5520	10	1	16913204	1280	12.13	1.74	12	0.20	624.00	4346.00	11290	20230322	-32.95	7200	20231101	5.14	8660	-12.59	20240122	7470	1.34	20240118	11290	-32.95	20230322	7200	5.14	20231101	2.97	N	347890	100	16 억	165783	N	N	494	N	N
76	20240318	141133	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7570	-100	5	-1.30	179683060	23650	54.34	7650	7670	7570	9970	5370	7670	7597.59	0.98	-13459	7803	7736	7663	7596	7523	7700	7560	17	2300	100	5520	10	1	16913204	1280	12.13	1.74	12	0.14	624.00	4346.00	11290	20230322	-32.95	7200	20231101	5.14	8660	-12.59	20240122	7470	1.34	20240118	11290	-32.95	20230322	7200	5.14	20231101	2.97	N	347890	100	16 억	165783	N	N	494	N	N
77	20240318	131132	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7580	-90	5	-1.17	142790400	18782	43.16	7650	7670	7580	9970	5370	7670	7602.51	0.98	-11896	7803	7736	7663	7596	7523	7700	7560	17	2300	100	5520	10	1	16913204	1282	12.15	1.74	12	0.11	624.00	4346.00	11290	20230322	-32.86	7200	20231101	5.28	8660	-12.47	20240122	7470	1.47	20240118	11290	-32.86	20230322	7200	5.28	20231101	2.97	N	347890	100	16 억	165783	N	N	494	N	N
78	20240318	121126	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7590	-80	5	-1.04	110783180	14565	33.47	7650	7670	7580	9970	5370	7670	7606.12	0.98	-9441	7803	7736	7663	7596	7523	7700	7560	17	2300	100	5520	10	1	16913204	1284	12.16	1.75	12	0.09	624.00	4346.00	11290	20230322	-32.77	7200	20231101	5.42	8660	-12.36	20240122	7470	1.61	20240118	11290	-32.77	20230322	7200	5.42	20231101	2.97	N	347890	100	16 억	165783	N	N	494	N	N
79	20240318	111136	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7610	-60	5	-0.78	83761360	11007	25.29	7650	7670	7580	9970	5370	7670	7609.83	0.98	-6851	7803	7736	7663	7596	7523	7700	7560	17	2300	100	5520	10	1	16913204	1287	12.20	1.75	12	0.07	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	8660	-12.12	20240122	7470	1.87	20240118	11290	-32.60	20230322	7200	5.69	20231101	2.97	N	347890	100	16 억	165783	N	N	494	N	N
80	20240318	101132	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7620	-50	5	-0.65	50844370	6677	15.34	7650	7670	7580	9970	5370	7670	7614.85	0.98	-3766	7803	7736	7663	7596	7523	7700	7560	17	2300	100	5520	10	1	16913204	1289	12.21	1.75	12	0.04	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	11290	-32.51	20230322	7200	5.83	20231101	2.97	N	347890	100	16 억	165783	N	N	494	N	N
81	20240318	091132	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	0	3	0.00	5884910	769	1.77	7650	7670	7640	9970	5370	7670	7652.68	0.98	-17	7803	7736	7663	7596	7523	7700	7560	17	2300	100	5520	10	1	16913204	1297	12.29	1.76	12	0.00	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	2.97	N	347890	100	16 억	165783	N	N	494	N	N
82	20240315	161119	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	-30	5	-0.39	331654370	43493	172.86	7700	7730	7590	10010	5390	7700	7625.38	0.92	9935	7866	7782	7716	7632	7566	7750	7600	17	2310	100	5540	10	1	16913204	1297	12.29	1.76	12	0.26	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	2.93	N	347890	100	16 억	155861	N	N	494	N	N
83	20240315	151045	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	-40	5	-0.52	311429560	40856	162.38	7700	7730	7590	10010	5390	7700	7622.52	0.92	10521	7866	7782	7716	7632	7566	7750	7600	17	2310	100	5540	10	1	16913204	1296	12.28	1.76	12	0.24	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11290	-32.15	20230322	7200	6.39	20231101	2.93	N	347890	100	16 억	155861	N	N	21	N	N
84	20240315	141021	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-50	5	-0.65	278510450	36534	145.20	7700	7730	7600	10010	5390	7700	7623.22	0.92	11377	7866	7782	7716	7632	7566	7750	7600	17	2310	100	5540	10	1	16913204	1294	12.26	1.76	12	0.22	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	2.93	N	347890	100	16 억	155861	N	N	21	N	N
85	20240315	131121	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	-60	5	-0.78	261038840	34242	136.09	7700	7730	7600	10010	5390	7700	7623.24	0.92	11297	7866	7782	7716	7632	7566	7750	7600	17	2310	100	5540	10	1	16913204	1292	12.24	1.76	12	0.20	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11290	-32.33	20230322	7200	6.11	20231101	2.93	N	347890	100	16 억	155861	N	N	21	N	N
86	20240315	121120	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-50	5	-0.65	251821180	33034	131.29	7700	7730	7600	10010	5390	7700	7622.97	0.92	11042	7866	7782	7716	7632	7566	7750	7600	17	2310	100	5540	10	1	16913204	1294	12.26	1.76	12	0.20	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	2.93	N	347890	100	16 억	155861	N	N	21	N	N
87	20240315	111117	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7680	-20	5	-0.26	129011150	16892	67.14	7700	7730	7600	10010	5390	7700	7637.23	0.92	2736	7866	7782	7716	7632	7566	7750	7600	17	2310	100	5540	10	1	16913204	1299	12.31	1.77	12	0.10	624.00	4346.00	11290	20230322	-31.98	7200	20231101	6.67	8660	-11.32	20240122	7470	2.81	20240118	11290	-31.98	20230322	7200	6.67	20231101	2.93	N	347890	100	16 억	155861	N	N	21	N	N
88	20240315	101123	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7710	10	2	0.13	83715450	10954	43.54	7700	7730	7610	10010	5390	7700	7642.19	0.92	2101	7866	7782	7716	7632	7566	7750	7600	17	2310	100	5540	10	1	16913204	1304	12.36	1.77	12	0.06	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	2.93	N	347890	100	16 억	155861	N	N	21	N	N
89	20240315	091127	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7610	-90	5	-1.17	12102560	1583	6.29	7700	7730	7610	10010	5390	7700	7643.55	0.92	-447	7866	7782	7716	7632	7566	7750	7600	17	2310	100	5540	10	1	16913204	1287	12.20	1.75	12	0.01	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	8660	-12.12	20240122	7470	1.87	20240118	11290	-32.60	20230322	7200	5.69	20231101	2.93	N	347890	100	16 억	155861	N	N	21	N	N
90	20240314	161107	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	-90	5	-1.16	193562450	25160	75.71	7780	7800	7650	10120	5460	7790	7693.26	0.96	-7067	7916	7852	7786	7722	7656	7820	7690	17	2330	100	5600	10	1	16913204	1302	12.34	1.77	12	0.15	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.92	N	347890	100	16 억	162941	N	N	21	N	N
91	20240314	151113	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	-90	5	-1.16	167073120	21718	65.35	7780	7800	7650	10120	5460	7790	7692.84	0.96	-6318	7916	7852	7786	7722	7656	7820	7690	17	2330	100	5600	10	1	16913204	1302	12.34	1.77	12	0.13	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.92	N	347890	100	16 억	162941	N	N	5048	N	N
92	20240314	141113	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	-90	5	-1.16	144760370	18815	56.62	7780	7800	7650	10120	5460	7790	7693.88	0.96	-6537	7916	7852	7786	7722	7656	7820	7690	17	2330	100	5600	10	1	16913204	1302	12.34	1.77	12	0.11	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.92	N	347890	100	16 억	162941	N	N	5048	N	N
93	20240314	131110	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7710	-80	5	-1.03	129673000	16848	50.70	7780	7800	7650	10120	5460	7790	7696.64	0.96	-7058	7916	7852	7786	7722	7656	7820	7690	17	2330	100	5600	10	1	16913204	1304	12.36	1.77	12	0.10	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	2.92	N	347890	100	16 억	162941	N	N	5048	N	N
94	20240314	121112	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	-90	5	-1.16	102360600	13298	40.02	7780	7800	7650	10120	5460	7790	7697.44	0.96	-5565	7916	7852	7786	7722	7656	7820	7690	17	2330	100	5600	10	1	16913204	1302	12.34	1.77	12	0.08	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.92	N	347890	100	16 억	162941	N	N	5048	N	N
95	20240314	111112	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	-120	5	-1.54	96782610	12572	37.83	7780	7800	7650	10120	5460	7790	7698.27	0.96	-5774	7916	7852	7786	7722	7656	7820	7690	17	2330	100	5600	10	1	16913204	1297	12.29	1.76	12	0.07	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	2.92	N	347890	100	16 억	162941	N	N	5048	N	N
96	20240314	101121	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7710	-80	5	-1.03	58129170	7529	22.66	7780	7800	7660	10120	5460	7790	7720.70	0.96	-4629	7916	7852	7786	7722	7656	7820	7690	17	2330	100	5600	10	1	16913204	1304	12.36	1.77	12	0.04	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	2.92	N	347890	100	16 억	162941	N	N	5048	N	N
97	20240314	091117	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7750	-40	5	-0.51	2730550	352	1.06	7780	7790	7750	10120	5460	7790	7757.24	0.96	-302	7916	7852	7786	7722	7656	7820	7690	17	2330	100	5600	10	1	16913204	1311	12.42	1.78	12	0.00	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	11290	-31.36	20230322	7200	7.64	20231101	2.92	N	347890	100	16 억	162941	N	N	5048	N	N
98	20240313	161058	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7790	0	3	0.00	257988720	33181	162.21	7850	7850	7720	10120	5460	7790	7775.19	0.95	6594	7943	7866	7713	7636	7483	7905	7675	17	2330	100	5600	10	1	16913204	1318	12.48	1.79	12	0.20	624.00	4346.00	11290	20230322	-31.00	7200	20231101	8.19	8660	-10.05	20240122	7470	4.28	20240118	11290	-31.00	20230322	7200	8.19	20231101	2.93	N	347890	100	16 억	159860	N	N	5048	N	N
99	20240313	151103	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7770	-20	5	-0.26	220468050	28354	138.61	7850	7850	7720	10120	5460	7790	7775.55	0.95	5831	7943	7866	7713	7636	7483	7905	7675	17	2330	100	5600	10	1	16913204	1314	12.45	1.79	12	0.17	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	2.93	N	347890	100	16 억	159860	N	N	0	N	N
100	20240313	141101	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7800	10	2	0.13	184264120	23693	115.82	7850	7850	7720	10120	5460	7790	7777.15	0.95	3969	7943	7866	7713	7636	7483	7905	7675	17	2330	100	5600	10	1	16913204	1319	12.50	1.79	12	0.14	624.00	4346.00	11290	20230322	-30.91	7200	20231101	8.33	8660	-9.93	20240122	7470	4.42	20240118	11290	-30.91	20230322	7200	8.33	20231101	2.93	N	347890	100	16 억	159860	N	N	0	N	N
101	20240313	131110	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7830	40	2	0.51	171144510	22010	107.60	7850	7850	7720	10120	5460	7790	7775.76	0.95	4290	7943	7866	7713	7636	7483	7905	7675	17	2330	100	5600	10	1	16913204	1324	12.55	1.80	12	0.13	624.00	4346.00	11290	20230322	-30.65	7200	20231101	8.75	8660	-9.58	20240122	7470	4.82	20240118	11290	-30.65	20230322	7200	8.75	20231101	2.93	N	347890	100	16 억	159860	N	N	0	N	N
102	20240313	121104	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7850	60	2	0.77	150973440	19428	94.97	7850	7850	7720	10120	5460	7790	7770.92	0.95	4297	7943	7866	7713	7636	7483	7905	7675	17	2330	100	5600	10	1	16913204	1328	12.58	1.81	12	0.11	624.00	4346.00	11290	20230322	-30.47	7200	20231101	9.03	8660	-9.35	20240122	7470	5.09	20240118	11290	-30.47	20230322	7200	9.03	20231101	2.93	N	347890	100	16 억	159860	N	N	0	N	N
103	20240313	111059	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7770	-20	5	-0.26	110151330	14215	69.49	7850	7850	7720	10120	5460	7790	7748.95	0.95	4382	7943	7866	7713	7636	7483	7905	7675	17	2330	100	5600	10	1	16913204	1314	12.45	1.79	12	0.08	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	2.93	N	347890	100	16 억	159860	N	N	0	N	N
104	20240313	101057	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7750	-40	5	-0.51	83988240	10850	53.04	7850	7850	7720	10120	5460	7790	7740.85	0.95	4085	7943	7866	7713	7636	7483	7905	7675	17	2330	100	5600	10	1	16913204	1311	12.42	1.78	12	0.06	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	11290	-31.36	20230322	7200	7.64	20231101	2.93	N	347890	100	16 억	159860	N	N	0	N	N
105	20240313	091107	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7810	20	2	0.26	12316120	1580	7.72	7850	7850	7770	10120	5460	7790	7795.01	0.95	-1249	7943	7866	7713	7636	7483	7905	7675	17	2330	100	5600	10	1	16913204	1321	12.52	1.80	12	0.01	624.00	4346.00	11290	20230322	-30.82	7200	20231101	8.47	8660	-9.82	20240122	7470	4.55	20240118	11290	-30.82	20230322	7200	8.47	20231101	2.93	N	347890	100	16 억	159860	N	N	0	N	N
106	20240312	161049	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7790	60	2	0.78	157975350	20423	79.98	7730	7790	7560	10040	5420	7730	7735.16	0.94	1446	7863	7796	7733	7666	7603	7765	7635	17	2310	100	5560	10	1	16913204	1318	12.48	1.79	12	0.12	624.00	4346.00	11290	20230322	-31.00	7200	20231101	8.19	8660	-10.05	20240122	7470	4.28	20240118	11290	-31.00	20230322	7200	8.19	20231101	2.98	N	347890	100	16 억	158429	N	N	14	N	N
107	20240312	151046	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7770	40	2	0.52	142540700	18441	72.22	7730	7780	7560	10040	5420	7730	7729.55	0.94	1799	7863	7796	7733	7666	7603	7765	7635	17	2310	100	5560	10	1	16913204	1314	12.45	1.79	12	0.11	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	8660	-10.28	20240122	7470	4.02	20240118	11290	-31.18	20230322	7200	7.92	20231101	2.98	N	347890	100	16 억	158429	N	N	14	N	N
108	20240312	141037	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7740	10	2	0.13	129121100	16713	65.45	7730	7780	7560	10040	5420	7730	7725.79	0.94	1926	7863	7796	7733	7666	7603	7765	7635	17	2310	100	5560	10	1	16913204	1309	12.40	1.78	12	0.10	624.00	4346.00	11290	20230322	-31.44	7200	20231101	7.50	8660	-10.62	20240122	7470	3.61	20240118	11290	-31.44	20230322	7200	7.50	20231101	2.98	N	347890	100	16 억	158429	N	N	14	N	N
109	20240312	130955	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7760	30	2	0.39	113733610	14723	57.66	7730	7780	7560	10040	5420	7730	7724.89	0.94	2144	7863	7796	7733	7666	7603	7765	7635	17	2310	100	5560	10	1	16913204	1312	12.44	1.79	12	0.09	624.00	4346.00	11290	20230322	-31.27	7200	20231101	7.78	8660	-10.39	20240122	7470	3.88	20240118	11290	-31.27	20230322	7200	7.78	20231101	2.98	N	347890	100	16 억	158429	N	N	14	N	N
110	20240312	121051	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7730	0	3	0.00	110468280	14301	56.00	7730	7780	7560	10040	5420	7730	7724.51	0.94	2255	7863	7796	7733	7666	7603	7765	7635	17	2310	100	5560	10	1	16913204	1307	12.39	1.78	12	0.08	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	8660	-10.74	20240122	7470	3.48	20240118	11290	-31.53	20230322	7200	7.36	20231101	2.98	N	347890	100	16 억	158429	N	N	14	N	N
111	20240312	111047	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7760	30	2	0.39	61764260	8014	31.38	7730	7770	7560	10040	5420	7730	7707.05	0.94	3064	7863	7796	7733	7666	7603	7765	7635	17	2310	100	5560	10	1	16913204	1312	12.44	1.79	12	0.05	624.00	4346.00	11290	20230322	-31.27	7200	20231101	7.78	8660	-10.39	20240122	7470	3.88	20240118	11290	-31.27	20230322	7200	7.78	20231101	2.98	N	347890	100	16 억	158429	N	N	14	N	N
112	20240312	101049	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7720	-10	5	-0.13	28552070	3718	14.56	7730	7740	7560	10040	5420	7730	7679.42	0.94	-284	7863	7796	7733	7666	7603	7765	7635	17	2310	100	5560	10	1	16913204	1306	12.37	1.78	12	0.02	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	8660	-10.85	20240122	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	2.98	N	347890	100	16 억	158429	N	N	14	N	N
113	20240312	091047	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	-30	5	-0.39	17240020	2249	8.81	7730	7730	7560	10040	5420	7730	7665.64	0.94	9	7863	7796	7733	7666	7603	7765	7635	17	2310	100	5560	10	1	16913204	1302	12.34	1.77	12	0.01	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.98	N	347890	100	16 억	158429	N	N	14	N	N
114	20240311	161044	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7730	-30	5	-0.39	197350450	25536	73.41	7800	7800	7670	10080	5440	7760	7728.32	0.94	-1187	7946	7852	7716	7622	7486	7900	7670	17	2320	100	5580	10	1	16913204	1307	12.39	1.78	12	0.15	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	8660	-10.74	20240122	7470	3.48	20240118	11290	-31.53	20230322	7200	7.36	20231101	3.03	N	347890	100	16 억	159629	N	N	14	N	N
115	20240311	151042	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	-60	5	-0.77	172168340	22274	64.03	7800	7800	7680	10080	5440	7760	7729.57	0.94	-588	7946	7852	7716	7622	7486	7900	7670	17	2320	100	5580	10	1	16913204	1302	12.34	1.77	12	0.13	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	3.03	N	347890	100	16 억	159629	N	N	67	N	N
116	20240311	141040	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7690	-70	5	-0.90	158582750	20509	58.96	7800	7800	7680	10080	5440	7760	7732.35	0.94	-205	7946	7852	7716	7622	7486	7900	7670	17	2320	100	5580	10	1	16913204	1301	12.32	1.77	12	0.12	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	11290	-31.89	20230322	7200	6.81	20231101	3.03	N	347890	100	16 억	159629	N	N	67	N	N
117	20240311	131041	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7730	-30	5	-0.39	122456340	15815	45.47	7800	7800	7710	10080	5440	7760	7743.05	0.94	-44	7946	7852	7716	7622	7486	7900	7670	17	2320	100	5580	10	1	16913204	1307	12.39	1.78	12	0.09	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	8660	-10.74	20240122	7470	3.48	20240118	11290	-31.53	20230322	7200	7.36	20231101	3.03	N	347890	100	16 억	159629	N	N	67	N	N
118	20240311	121042	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7710	-50	5	-0.64	119054450	15375	44.20	7800	7800	7710	10080	5440	7760	7743.38	0.94	-41	7946	7852	7716	7622	7486	7900	7670	17	2320	100	5580	10	1	16913204	1304	12.36	1.77	12	0.09	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	3.03	N	347890	100	16 억	159629	N	N	67	N	N
119	20240311	111036	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7710	-50	5	-0.64	106636030	13767	39.58	7800	7800	7710	10080	5440	7760	7745.77	0.94	-52	7946	7852	7716	7622	7486	7900	7670	17	2320	100	5580	10	1	16913204	1304	12.36	1.77	12	0.08	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	3.03	N	347890	100	16 억	159629	N	N	67	N	N
120	20240311	101028	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7720	-40	5	-0.52	63450940	8183	23.52	7800	7800	7710	10080	5440	7760	7753.99	0.94	-54	7946	7852	7716	7622	7486	7900	7670	17	2320	100	5580	10	1	16913204	1306	12.37	1.78	12	0.05	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	8660	-10.85	20240122	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	3.03	N	347890	100	16 억	159629	N	N	67	N	N
121	20240311	091033	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7790	30	2	0.39	6868220	884	2.54	7800	7800	7760	10080	5440	7760	7769.48	0.94	-378	7946	7852	7716	7622	7486	7900	7670	17	2320	100	5580	10	1	16913204	1318	12.48	1.79	12	0.01	624.00	4346.00	11290	20230322	-31.00	7200	20231101	8.19	8660	-10.05	20240122	7470	4.28	20240118	11290	-31.00	20230322	7200	8.19	20231101	3.03	N	347890	100	16 억	159629	N	N	67	N	N
122	20240308	161036	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7760	120	2	1.57	268332000	34780	72.37	7630	7810	7580	9930	5350	7640	7714.97	0.92	4510	7793	7716	7603	7526	7413	7755	7565	17	2290	100	5500	10	1	16913204	1312	12.44	1.79	12	0.21	624.00	4346.00	11290	20230322	-31.27	7200	20231101	7.78	8660	-10.39	20240122	7470	3.88	20240118	11290	-31.27	20230322	7200	7.78	20231101	3.01	N	347890	100	16 억	155132	N	N	67	N	N
123	20240308	151036	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7750	110	2	1.44	255920080	33180	69.04	7630	7810	7580	9930	5350	7640	7713.08	0.92	4510	7793	7716	7603	7526	7413	7755	7565	17	2290	100	5500	10	1	16913204	1311	12.42	1.78	12	0.20	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	11290	-31.36	20230322	7200	7.64	20231101	3.01	N	347890	100	16 억	155132	N	N	231	N	N
124	20240308	141029	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7740	100	2	1.31	229426170	29756	61.92	7630	7810	7580	9930	5350	7640	7710.25	0.92	3355	7793	7716	7603	7526	7413	7755	7565	17	2290	100	5500	10	1	16913204	1309	12.40	1.78	12	0.18	624.00	4346.00	11290	20230322	-31.44	7200	20231101	7.50	8660	-10.62	20240122	7470	3.61	20240118	11290	-31.44	20230322	7200	7.50	20231101	3.01	N	347890	100	16 억	155132	N	N	231	N	N
125	20240308	131024	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7710	70	2	0.92	220604040	28616	59.55	7630	7810	7580	9930	5350	7640	7709.12	0.92	3689	7793	7716	7603	7526	7413	7755	7565	17	2290	100	5500	10	1	16913204	1304	12.36	1.77	12	0.17	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	3.01	N	347890	100	16 억	155132	N	N	231	N	N
126	20240308	121028	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7740	100	2	1.31	202986280	26331	54.79	7630	7810	7580	9930	5350	7640	7709.02	0.92	3535	7793	7716	7603	7526	7413	7755	7565	17	2290	100	5500	10	1	16913204	1309	12.40	1.78	12	0.16	624.00	4346.00	11290	20230322	-31.44	7200	20231101	7.50	8660	-10.62	20240122	7470	3.61	20240118	11290	-31.44	20230322	7200	7.50	20231101	3.01	N	347890	100	16 억	155132	N	N	231	N	N
127	20240308	111030	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7720	80	2	1.05	160731800	20895	43.48	7630	7770	7580	9930	5350	7640	7692.36	0.92	4185	7793	7716	7603	7526	7413	7755	7565	17	2290	100	5500	10	1	16913204	1306	12.37	1.78	12	0.12	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	8660	-10.85	20240122	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	3.01	N	347890	100	16 억	155132	N	N	231	N	N
128	20240308	101025	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	20	2	0.26	48851240	6409	13.34	7630	7690	7580	9930	5350	7640	7622.29	0.92	-108	7793	7716	7603	7526	7413	7755	7565	17	2290	100	5500	10	1	16913204	1296	12.28	1.76	12	0.04	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11290	-32.15	20230322	7200	6.39	20231101	3.01	N	347890	100	16 억	155132	N	N	231	N	N
129	20240308	091025	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7690	50	2	0.65	11405840	1490	3.10	7630	7690	7590	9930	5350	7640	7654.93	0.92	-157	7793	7716	7603	7526	7413	7755	7565	17	2290	100	5500	10	1	16913204	1301	12.32	1.77	12	0.01	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	11290	-31.89	20230322	7200	6.81	20231101	3.01	N	347890	100	16 억	155132	N	N	231	N	N
130	20240307	161024	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	40	2	0.53	362474560	48031	175.93	7540	7680	7490	9880	5320	7600	7546.26	0.89	4631	7786	7692	7606	7512	7426	7650	7470	17	2280	100	5470	10	1	16913204	1292	12.24	1.76	12	0.28	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11290	-32.33	20230322	7200	6.11	20231101	3.01	N	347890	100	16 억	150698	N	N	205	N	N
131	20240307	151006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7560	-40	5	-0.53	334923090	44408	162.66	7540	7680	7490	9880	5320	7600	7541.95	0.89	4623	7786	7692	7606	7512	7426	7650	7470	17	2280	100	5470	10	1	16913204	1279	12.12	1.74	12	0.26	624.00	4346.00	11290	20230322	-33.04	7200	20231101	5.00	8660	-12.70	20240122	7470	1.20	20240118	11290	-33.04	20230322	7200	5.00	20231101	3.01	N	347890	100	16 억	150698	N	N	0	N	N
132	20240307	141001	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	0	3	0.00	152688060	20162	73.85	7540	7680	7510	9880	5320	7600	7573.06	0.89	-185	7786	7692	7606	7512	7426	7650	7470	17	2280	100	5470	10	1	16913204	1285	12.18	1.75	12	0.12	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11290	-32.68	20230322	7200	5.56	20231101	3.01	N	347890	100	16 억	150698	N	N	0	N	N
133	20240307	131014	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	30	2	0.39	135612680	17920	65.64	7540	7680	7510	9880	5320	7600	7567.67	0.89	185	7786	7692	7606	7512	7426	7650	7470	17	2280	100	5470	10	1	16913204	1290	12.23	1.76	12	0.11	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	3.01	N	347890	100	16 억	150698	N	N	0	N	N
134	20240307	121019	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	0	3	0.00	105811100	14006	51.30	7540	7650	7510	9880	5320	7600	7554.70	0.89	-138	7786	7692	7606	7512	7426	7650	7470	17	2280	100	5470	10	1	16913204	1285	12.18	1.75	12	0.08	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11290	-32.68	20230322	7200	5.56	20231101	3.01	N	347890	100	16 억	150698	N	N	0	N	N
135	20240307	111024	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7580	-20	5	-0.26	77505260	10285	37.67	7540	7640	7510	9880	5320	7600	7535.76	0.89	218	7786	7692	7606	7512	7426	7650	7470	17	2280	100	5470	10	1	16913204	1282	12.15	1.74	12	0.06	624.00	4346.00	11290	20230322	-32.86	7200	20231101	5.28	8660	-12.47	20240122	7470	1.47	20240118	11290	-32.86	20230322	7200	5.28	20231101	3.01	N	347890	100	16 억	150698	N	N	0	N	N
136	20240307	101018	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7580	-20	5	-0.26	55277400	7334	26.86	7540	7640	7510	9880	5320	7600	7537.14	0.89	424	7786	7692	7606	7512	7426	7650	7470	17	2280	100	5470	10	1	16913204	1282	12.15	1.74	12	0.04	624.00	4346.00	11290	20230322	-32.86	7200	20231101	5.28	8660	-12.47	20240122	7470	1.47	20240118	11290	-32.86	20230322	7200	5.28	20231101	3.01	N	347890	100	16 억	150698	N	N	0	N	N
137	20240307	091019	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7570	-30	5	-0.39	25832580	3426	12.55	7540	7640	7510	9880	5320	7600	7540.16	0.89	390	7786	7692	7606	7512	7426	7650	7470	17	2280	100	5470	10	1	16913204	1280	12.13	1.74	12	0.02	624.00	4346.00	11290	20230322	-32.95	7200	20231101	5.14	8660	-12.59	20240122	7470	1.34	20240118	11290	-32.95	20230322	7200	5.14	20231101	3.01	N	347890	100	16 억	150698	N	N	0	N	N
138	20240306	161010	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	-100	5	-1.30	189091590	24844	97.40	7620	7700	7520	10010	5390	7700	7611.19	0.89	-355	7780	7740	7660	7620	7540	7760	7640	17	2310	100	5540	10	1	16913204	1285	12.18	1.75	12	0.15	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11290	-32.68	20230322	7200	5.56	20231101	3.04	N	347890	100	16 억	151053	N	N	197	N	N
139	20240306	151013	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	-60	5	-0.78	136007610	17834	69.92	7620	7700	7580	10010	5390	7700	7626.31	0.89	-410	7780	7740	7660	7620	7540	7760	7640	17	2310	100	5540	10	1	16913204	1292	12.24	1.76	12	0.11	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11290	-32.33	20230322	7200	6.11	20231101	3.04	N	347890	100	16 억	151053	N	N	197	N	N
140	20240306	141021	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7610	-90	5	-1.17	97341290	12763	50.04	7620	7700	7580	10010	5390	7700	7626.83	0.89	482	7780	7740	7660	7620	7540	7760	7640	17	2310	100	5540	10	1	16913204	1287	12.20	1.75	12	0.08	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	8660	-12.12	20240122	7470	1.87	20240118	11290	-32.60	20230322	7200	5.69	20231101	3.04	N	347890	100	16 억	151053	N	N	197	N	N
141	20240306	131020	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-50	5	-0.65	89075850	11680	45.79	7620	7700	7580	10010	5390	7700	7626.36	0.89	653	7780	7740	7660	7620	7540	7760	7640	17	2310	100	5540	10	1	16913204	1294	12.26	1.76	12	0.07	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.04	N	347890	100	16 억	151053	N	N	197	N	N
142	20240306	121017	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7670	-30	5	-0.39	88869070	11653	45.68	7620	7700	7580	10010	5390	7700	7626.28	0.89	653	7780	7740	7660	7620	7540	7760	7640	17	2310	100	5540	10	1	16913204	1297	12.29	1.76	12	0.07	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	8660	-11.43	20240122	7470	2.68	20240118	11290	-32.06	20230322	7200	6.53	20231101	3.04	N	347890	100	16 억	151053	N	N	197	N	N
143	20240306	111016	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7620	-80	5	-1.04	47552270	6244	24.48	7620	7700	7580	10010	5390	7700	7615.67	0.89	984	7780	7740	7660	7620	7540	7760	7640	17	2310	100	5540	10	1	16913204	1289	12.21	1.75	12	0.04	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	8660	-12.01	20240122	7470	2.01	20240118	11290	-32.51	20230322	7200	5.83	20231101	3.04	N	347890	100	16 억	151053	N	N	197	N	N
144	20240306	100953	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-50	5	-0.65	37513750	4923	19.30	7620	7700	7580	10010	5390	7700	7620.10	0.89	1065	7780	7740	7660	7620	7540	7760	7640	17	2310	100	5540	10	1	16913204	1294	12.26	1.76	12	0.03	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	3.04	N	347890	100	16 억	151053	N	N	197	N	N
145	20240306	091011	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	-60	5	-0.78	4355400	569	2.23	7620	7700	7620	10010	5390	7700	7654.48	0.89	-277	7780	7740	7660	7620	7540	7760	7640	17	2310	100	5540	10	1	16913204	1292	12.24	1.76	12	0.00	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11290	-32.33	20230322	7200	6.11	20231101	3.04	N	347890	100	16 억	151053	N	N	197	N	N
146	20240305	161006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	0	3	0.00	194721350	25508	94.18	7650	7700	7580	10010	5390	7700	7633.73	0.92	-4055	7860	7780	7700	7620	7540	7740	7580	17	2310	100	5540	10	1	16913204	1302	12.34	1.77	12	0.15	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.98	N	347890	100	16 억	155109	N	N	197	N	N
147	20240305	151006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7600	-100	5	-1.30	160898870	21100	77.91	7650	7700	7580	10010	5390	7700	7625.54	0.92	-3558	7860	7780	7700	7620	7540	7740	7580	17	2310	100	5540	10	1	16913204	1285	12.18	1.75	12	0.12	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	8660	-12.24	20240122	7470	1.74	20240118	11290	-32.68	20230322	7200	5.56	20231101	2.98	N	347890	100	16 억	155109	N	N	430	N	N
148	20240305	140955	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	-40	5	-0.52	112309510	14708	54.31	7650	7700	7600	10010	5390	7700	7635.95	0.92	-3804	7860	7780	7700	7620	7540	7740	7580	17	2310	100	5540	10	1	16913204	1296	12.28	1.76	12	0.09	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11290	-32.15	20230322	7200	6.39	20231101	2.98	N	347890	100	16 억	155109	N	N	430	N	N
149	20240305	130957	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	-40	5	-0.52	101276050	13265	48.98	7650	7700	7600	10010	5390	7700	7634.83	0.92	-2668	7860	7780	7700	7620	7540	7740	7580	17	2310	100	5540	10	1	16913204	1296	12.28	1.76	12	0.08	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11290	-32.15	20230322	7200	6.39	20231101	2.98	N	347890	100	16 억	155109	N	N	430	N	N
150	20240305	120959	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7610	-90	5	-1.17	80792550	10580	39.07	7650	7700	7600	10010	5390	7700	7636.35	0.92	-2732	7860	7780	7700	7620	7540	7740	7580	17	2310	100	5540	10	1	16913204	1287	12.20	1.75	12	0.06	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	8660	-12.12	20240122	7470	1.87	20240118	11290	-32.60	20230322	7200	5.69	20231101	2.98	N	347890	100	16 억	155109	N	N	430	N	N
151	20240305	110959	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7660	-40	5	-0.52	55262800	7230	26.70	7650	7700	7610	10010	5390	7700	7643.54	0.92	-1752	7860	7780	7700	7620	7540	7740	7580	17	2310	100	5540	10	1	16913204	1296	12.28	1.76	12	0.04	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	8660	-11.55	20240122	7470	2.54	20240118	11290	-32.15	20230322	7200	6.39	20231101	2.98	N	347890	100	16 억	155109	N	N	430	N	N
152	20240305	100956	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7690	-10	5	-0.13	30611170	4003	14.78	7650	7700	7620	10010	5390	7700	7647.06	0.92	-1344	7860	7780	7700	7620	7540	7740	7580	17	2310	100	5540	10	1	16913204	1301	12.32	1.77	12	0.02	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	8660	-11.20	20240122	7470	2.95	20240118	11290	-31.89	20230322	7200	6.81	20231101	2.98	N	347890	100	16 억	155109	N	N	430	N	N
153	20240305	090956	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7630	-70	5	-0.91	4091970	536	1.98	7650	7650	7620	10010	5390	7700	7634.27	0.92	-362	7860	7780	7700	7620	7540	7740	7580	17	2310	100	5540	10	1	16913204	1290	12.23	1.76	12	0.00	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	8660	-11.89	20240122	7470	2.14	20240118	11290	-32.42	20230322	7200	5.97	20231101	2.98	N	347890	100	16 억	155109	N	N	430	N	N
154	20240304	160956	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7700	-10	5	-0.13	194859910	25354	53.24	7710	7780	7620	10020	5400	7710	7685.56	0.93	-2832	8016	7862	7756	7602	7496	7810	7550	17	2310	100	5550	10	1	16913204	1302	12.34	1.77	12	0.15	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	8660	-11.09	20240122	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.99	N	347890	100	16 억	157942	N	N	430	N	N
155	20240304	150950	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7650	-60	5	-0.78	174032160	22641	47.54	7710	7780	7620	10020	5400	7710	7686.59	0.93	-2294	8016	7862	7756	7602	7496	7810	7550	17	2310	100	5550	10	1	16913204	1294	12.26	1.76	12	0.13	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	8660	-11.66	20240122	7470	2.41	20240118	11290	-32.24	20230322	7200	6.25	20231101	2.99	N	347890	100	16 억	157942	N	N	23648	N	N
156	20240304	140920	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7640	-70	5	-0.91	157452090	20470	42.98	7710	7780	7640	10020	5400	7710	7691.85	0.93	-2349	8016	7862	7756	7602	7496	7810	7550	17	2310	100	5550	10	1	16913204	1292	12.24	1.76	12	0.12	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	8660	-11.78	20240122	7470	2.28	20240118	11290	-32.33	20230322	7200	6.11	20231101	2.99	N	347890	100	16 억	157942	N	N	23648	N	N
157	20240304	130945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7720	10	2	0.13	133938180	17402	36.54	7710	7780	7650	10020	5400	7710	7696.71	0.93	-2156	8016	7862	7756	7602	7496	7810	7550	17	2310	100	5550	10	1	16913204	1306	12.37	1.78	12	0.10	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	8660	-10.85	20240122	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	2.99	N	347890	100	16 억	157942	N	N	23648	N	N
158	20240304	120922	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7720	10	2	0.13	116598190	15148	31.81	7710	7780	7650	10020	5400	7710	7697.27	0.93	-1827	8016	7862	7756	7602	7496	7810	7550	17	2310	100	5550	10	1	16913204	1306	12.37	1.78	12	0.09	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	8660	-10.85	20240122	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	2.99	N	347890	100	16 억	157942	N	N	23648	N	N
159	20240304	110939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7750	40	2	0.52	96443300	12537	26.33	7710	7780	7650	10020	5400	7710	7692.69	0.93	-722	8016	7862	7756	7602	7496	7810	7550	17	2310	100	5550	10	1	16913204	1311	12.42	1.78	12	0.07	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	11290	-31.36	20230322	7200	7.64	20231101	2.99	N	347890	100	16 억	157942	N	N	23648	N	N
160	20240304	100939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7750	40	2	0.52	87008770	11320	23.77	7710	7780	7650	10020	5400	7710	7686.29	0.93	-358	8016	7862	7756	7602	7496	7810	7550	17	2310	100	5550	10	1	16913204	1311	12.42	1.78	12	0.07	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	8660	-10.51	20240122	7470	3.75	20240118	11290	-31.36	20230322	7200	7.64	20231101	2.99	N	347890	100	16 억	157942	N	N	23648	N	N
161	20240304	090939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	7710	0	3	0.00	10394590	1350	2.83	7710	7720	7670	10020	5400	7710	7699.70	0.93	-260	8016	7862	7756	7602	7496	7810	7550	17	2310	100	5550	10	1	16913204	1304	12.36	1.77	12	0.01	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	8660	-10.97	20240122	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	2.99	N	347890	100	16 억	157942	N	N	23648	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History