KissMeData/065680/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	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-400	5	-1.95	2025609890	100554	43.29	20300	20600	19890	26700	14400	20550	20144.36	5.48	0	-323	21943	21246	20303	19606	18663	21595	19955	50	6150	500	14380	50	1	9530000	1920	34.39	0.78	12	1.06	586.00	25902.00	21000	20240328	-4.05	11210	20230517	79.75	21000	-4.05	20240328	15240	32.22	20240126	21000	-4.05	20240328	11210	79.75	20230517	3.58	N	065680	500	49 억		522262	N	N	0	N	00	N
3	20240329	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	-500	5	-2.43	1950882030	96820	41.68	20300	20600	19890	26700	14400	20550	20149.44	5.48	0	885	21943	21246	20303	19606	18663	21595	19955	50	6150	500	14380	50	1	9530000	1911	34.22	0.77	12	1.02	586.00	25902.00	21000	20240328	-4.52	11210	20230517	78.86	21000	-4.52	20240328	15240	31.56	20240126	21000	-4.52	20240328	11210	78.86	20230517	3.58	N	065680	500	49 억		522262	N	N	0	N	00	N
4	20240329	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-550	5	-2.68	1700017760	84279	36.28	20300	20600	19980	26700	14400	20550	20171.16	5.48	0	3797	21943	21246	20303	19606	18663	21595	19955	50	6150	500	14380	50	1	9530000	1906	34.13	0.77	12	0.88	586.00	25902.00	21000	20240328	-4.76	11210	20230517	78.41	21000	-4.76	20240328	15240	31.23	20240126	21000	-4.76	20240328	11210	78.41	20230517	3.58	N	065680	500	49 억		522262	N	N	0	N	00	N
5	20240329	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-400	5	-1.95	1139808350	56292	24.23	20300	20600	19980	26700	14400	20550	20247.96	5.48	0	-10498	21943	21246	20303	19606	18663	21595	19955	50	6150	500	14380	50	1	9530000	1920	34.39	0.78	12	0.59	586.00	25902.00	21000	20240328	-4.05	11210	20230517	79.75	21000	-4.05	20240328	15240	32.22	20240126	21000	-4.05	20240328	11210	79.75	20230517	3.58	N	065680	500	49 억		522262	N	N	0	N	00	N
6	20240329	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-300	5	-1.46	979577110	48302	20.79	20300	20600	19990	26700	14400	20550	20280.07	5.48	0	-11195	21943	21246	20303	19606	18663	21595	19955	50	6150	500	14380	50	1	9530000	1930	34.56	0.78	12	0.51	586.00	25902.00	21000	20240328	-3.57	11210	20230517	80.64	21000	-3.57	20240328	15240	32.87	20240126	21000	-3.57	20240328	11210	80.64	20230517	3.58	N	065680	500	49 억		522262	N	N	0	N	00	N
7	20240329	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	-100	5	-0.49	818773310	40381	17.38	20300	20600	19990	26700	14400	20550	20275.97	5.48	0	-10267	21943	21246	20303	19606	18663	21595	19955	50	6150	500	14380	50	1	9530000	1949	34.90	0.79	12	0.42	586.00	25902.00	21000	20240328	-2.62	11210	20230517	82.43	21000	-2.62	20240328	15240	34.19	20240126	21000	-2.62	20240328	11210	82.43	20230517	3.58	N	065680	500	49 억		522262	N	N	0	N	00	N
8	20240329	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-250	5	-1.22	550481010	27212	11.71	20300	20600	19990	26700	14400	20550	20228.95	5.48	0	-9365	21943	21246	20303	19606	18663	21595	19955	50	6150	500	14380	50	1	9530000	1935	34.64	0.78	12	0.29	586.00	25902.00	21000	20240328	-3.33	11210	20230517	81.09	21000	-3.33	20240328	15240	33.20	20240126	21000	-3.33	20240328	11210	81.09	20230517	3.58	N	065680	500	49 억		522262	N	N	0	N	00	N
9	20240329	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-250	5	-1.22	51083850	2508	1.08	20300	20600	20300	26700	14400	20550	20365.86	5.48	0	-345	21943	21246	20303	19606	18663	21595	19955	50	6150	500	14380	50	1	9530000	1935	34.64	0.78	12	0.03	586.00	25902.00	21000	20240328	-3.33	11210	20230517	81.09	21000	-3.33	20240328	15240	33.20	20240126	21000	-3.33	20240328	11210	81.09	20230517	3.58	N	065680	500	49 억		522262	N	N	0	N	00	N
10	20240328	160557	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20550	1150	2	5.93	4712451840	232174	148.55	19390	21000	19360	25200	13580	19400	20296.93	5.28	0	15327	20400	19900	19350	18850	18300	19625	18575	50	5800	500	13580	50	1	9530000	1958	35.07	0.79	12	2.44	586.00	25902.00	21000	20240328	-2.14	11210	20230517	83.32	21000	-2.14	20240328	15240	34.84	20240126	21000	-2.14	20240328	11210	83.32	20230517	3.05	N	065680	500	49 억		503055	N	N	0	N	00	N
11	20240328	150558	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20200	800	2	4.12	4493918790	221470	141.70	19390	21000	19360	25200	13580	19400	20291.32	5.28	0	17198	20400	19900	19350	18850	18300	19625	18575	50	5800	500	13580	50	1	9530000	1925	34.47	0.78	12	2.32	586.00	25902.00	21000	20240328	-3.81	11210	20230517	80.20	21000	-3.81	20240328	15240	32.55	20240126	21000	-3.81	20240328	11210	80.20	20230517	3.05	N	065680	500	49 억		503055	N	N	0	N	00	N
12	20240328	140550	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20200	800	2	4.12	4075472620	200698	128.41	19390	21000	19360	25200	13580	19400	20306.49	5.28	0	15519	20400	19900	19350	18850	18300	19625	18575	50	5800	500	13580	50	1	9530000	1925	34.47	0.78	12	2.11	586.00	25902.00	21000	20240328	-3.81	11210	20230517	80.20	21000	-3.81	20240328	15240	32.55	20240126	21000	-3.81	20240328	11210	80.20	20230517	3.05	N	065680	500	49 억		503055	N	N	0	N	00	N
13	20240328	130548	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20400	1000	2	5.15	3686979370	181520	116.14	19390	21000	19360	25200	13580	19400	20311.70	5.28	0	15058	20400	19900	19350	18850	18300	19625	18575	50	5800	500	13580	50	1	9530000	1944	34.81	0.79	12	1.90	586.00	25902.00	21000	20240328	-2.86	11210	20230517	81.98	21000	-2.86	20240328	15240	33.86	20240126	21000	-2.86	20240328	11210	81.98	20230517	3.05	N	065680	500	49 억		503055	N	N	0	N	00	N
14	20240328	120555	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20400	1000	2	5.15	3315749070	163339	104.51	19390	21000	19360	25200	13580	19400	20299.80	5.28	0	10086	20400	19900	19350	18850	18300	19625	18575	50	5800	500	13580	50	1	9530000	1944	34.81	0.79	12	1.71	586.00	25902.00	21000	20240328	-2.86	11210	20230517	81.98	21000	-2.86	20240328	15240	33.86	20240126	21000	-2.86	20240328	11210	81.98	20230517	3.05	N	065680	500	49 억		503055	N	N	0	N	00	N
15	20240328	110554	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20150	750	2	3.87	3110908420	153243	98.05	19390	21000	19360	25200	13580	19400	20300.49	5.28	0	8774	20400	19900	19350	18850	18300	19625	18575	50	5800	500	13580	50	1	9530000	1920	34.39	0.78	12	1.61	586.00	25902.00	21000	20240328	-4.05	11210	20230517	79.75	21000	-4.05	20240328	15240	32.22	20240126	21000	-4.05	20240328	11210	79.75	20230517	3.05	N	065680	500	49 억		503055	N	N	0	N	00	N
16	20240328	100549	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20850	1450	2	7.47	2247834770	111242	71.18	19390	20950	19360	25200	13580	19400	20206.71	5.28	0	6044	20400	19900	19350	18850	18300	19625	18575	50	5800	500	13580	50	1	9530000	1987	35.58	0.80	12	1.17	586.00	25902.00	20950	20240328	-0.48	11210	20230517	85.99	20950	-0.48	20240328	15240	36.81	20240126	20950	-0.48	20240328	11210	85.99	20230517	3.05	N	065680	500	49 억		503055	N	N	0	N	00	N
17	20240328	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19550	150	2	0.77	176167160	9044	5.79	19390	20000	19360	25200	13580	19400	19478.90	5.28	0	2732	20400	19900	19350	18850	18300	19625	18575	50	5800	500	13580	10	1	9530000	1863	33.36	0.75	12	0.09	586.00	25902.00	20350	20240326	-3.93	11210	20230517	74.40	20350	-3.93	20240326	15240	28.28	20240126	20350	-3.93	20240326	11210	74.40	20230517	3.05	N	065680	500	49 억		503055	N	N	0	N	00	N
18	20240327	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19400	-320	5	-1.62	2988208060	155456	31.92	19520	19850	18800	25600	13810	19720	19221.52	5.13	0	12342	21840	20780	19290	18230	16740	21310	18760	50	5880	500	13800	10	1	9530000	1849	33.11	0.75	12	1.63	586.00	25902.00	20350	20240326	-4.67	11210	20230517	73.06	20350	-4.67	20240326	15240	27.30	20240126	20350	-4.67	20240326	11210	73.06	20230517	2.67	N	065680	500	49 억		489279	N	N	0	N	00	N
19	20240327	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19010	-710	5	-3.60	2699452190	140446	28.83	19520	19850	18800	25600	13810	19720	19220.57	5.13	0	14642	21840	20780	19290	18230	16740	21310	18760	50	5880	500	13800	10	1	9530000	1812	32.44	0.73	12	1.47	586.00	25902.00	20350	20240326	-6.58	11210	20230517	69.58	20350	-6.58	20240326	15240	24.74	20240126	20350	-6.58	20240326	11210	69.58	20230517	2.67	N	065680	500	49 억		489279	N	N	0	N	00	N
20	20240327	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19270	-450	5	-2.28	2364710670	122930	25.24	19520	19850	18800	25600	13810	19720	19236.24	5.13	0	14495	21840	20780	19290	18230	16740	21310	18760	50	5880	500	13800	10	1	9530000	1836	32.88	0.74	12	1.29	586.00	25902.00	20350	20240326	-5.31	11210	20230517	71.90	20350	-5.31	20240326	15240	26.44	20240126	20350	-5.31	20240326	11210	71.90	20230517	2.67	N	065680	500	49 억		489279	N	N	0	N	00	N
21	20240327	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18910	-810	5	-4.11	1899197860	98400	20.20	19520	19850	18840	25600	13810	19720	19300.79	5.13	0	9343	21840	20780	19290	18230	16740	21310	18760	50	5880	500	13800	10	1	9530000	1802	32.27	0.73	12	1.03	586.00	25902.00	20350	20240326	-7.08	11210	20230517	68.69	20350	-7.08	20240326	15240	24.08	20240126	20350	-7.08	20240326	11210	68.69	20230517	2.67	N	065680	500	49 억		489279	N	N	0	N	00	N
22	20240327	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18980	-740	5	-3.75	1580015240	81555	16.74	19520	19850	18970	25600	13810	19720	19373.62	5.13	0	2742	21840	20780	19290	18230	16740	21310	18760	50	5880	500	13800	10	1	9530000	1809	32.39	0.73	12	0.86	586.00	25902.00	20350	20240326	-6.73	11210	20230517	69.31	20350	-6.73	20240326	15240	24.54	20240126	20350	-6.73	20240326	11210	69.31	20230517	2.67	N	065680	500	49 억		489279	N	N	0	N	00	N
23	20240327	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19150	-570	5	-2.89	1208379800	62041	12.74	19520	19850	19090	25600	13810	19720	19477.12	5.13	0	-3321	21840	20780	19290	18230	16740	21310	18760	50	5880	500	13800	10	1	9530000	1825	32.68	0.74	12	0.65	586.00	25902.00	20350	20240326	-5.90	11210	20230517	70.83	20350	-5.90	20240326	15240	25.66	20240126	20350	-5.90	20240326	11210	70.83	20230517	2.67	N	065680	500	49 억		489279	N	N	0	N	00	N
24	20240327	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19620	-100	5	-0.51	595057520	30347	6.23	19520	19850	19240	25600	13810	19720	19608.45	5.13	0	-3676	21840	20780	19290	18230	16740	21310	18760	50	5880	500	13800	10	1	9530000	1870	33.48	0.76	12	0.32	586.00	25902.00	20350	20240326	-3.59	11210	20230517	75.02	20350	-3.59	20240326	15240	28.74	20240126	20350	-3.59	20240326	11210	75.02	20230517	2.67	N	065680	500	49 억		489279	N	N	0	N	00	N
25	20240327	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19500	-220	5	-1.12	145857260	7425	1.52	19520	19780	19500	25600	13810	19720	19644.08	5.13	0	-3140	21840	20780	19290	18230	16740	21310	18760	50	5880	500	13800	10	1	9530000	1858	33.28	0.75	12	0.08	586.00	25902.00	20350	20240326	-4.18	11210	20230517	73.95	20350	-4.18	20240326	15240	27.95	20240126	20350	-4.18	20240326	11210	73.95	20230517	2.67	N	065680	500	49 억		489279	N	N	0	N	00	N
26	20240326	160506	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19720	1150	2	6.19	9424161170	486622	139.32	18270	20350	17800	24100	13000	18570	19376.30	4.66	0	47421	20443	19506	17633	16696	14823	19975	17165	50	5530	500	12990	10	1	9530000	1879	16.02	0.78	12	5.11	1231.00	25413.00	20350	20240326	-3.10	11210	20230517	75.91	20350	-3.10	20240326	15240	29.40	20240126	20350	-3.10	20240326	11210	75.91	20230517	2.67	N	065680	500	49 억		443695	N	N	0	N	00	N
27	20240326	150553	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19320	750	2	4.04	9160493550	473100	135.44	18270	20350	17800	24100	13000	18570	19373.02	4.66	0	48146	20443	19506	17633	16696	14823	19975	17165	50	5530	500	12990	10	1	9530000	1841	15.69	0.76	12	4.96	1231.00	25413.00	20350	20240326	-5.06	11210	20230517	72.35	20350	-5.06	20240326	15240	26.77	20240126	20350	-5.06	20240326	11210	72.35	20230517	2.67	N	065680	500	49 억		443695	N	N	0	N	00	N
28	20240326	140549	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19270	700	2	3.77	8472666580	437514	125.26	18270	20350	17800	24100	13000	18570	19376.69	4.66	0	42844	20443	19506	17633	16696	14823	19975	17165	50	5530	500	12990	10	1	9530000	1836	15.65	0.76	12	4.59	1231.00	25413.00	20350	20240326	-5.31	11210	20230517	71.90	20350	-5.31	20240326	15240	26.44	20240126	20350	-5.31	20240326	11210	71.90	20230517	2.67	N	065680	500	49 억		443695	N	N	0	N	00	N
29	20240326	130548	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19690	1120	2	6.03	7603224510	392705	112.43	18270	20350	17800	24100	13000	18570	19373.61	4.66	0	34802	20443	19506	17633	16696	14823	19975	17165	50	5530	500	12990	10	1	9530000	1876	16.00	0.77	12	4.12	1231.00	25413.00	20350	20240326	-3.24	11210	20230517	75.65	20350	-3.24	20240326	15240	29.20	20240126	20350	-3.24	20240326	11210	75.65	20230517	2.67	N	065680	500	49 억		443695	N	N	0	N	00	N
30	20240326	120551	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20100	1530	2	8.24	6787630470	351843	100.73	18270	20350	17800	24100	13000	18570	19304.34	4.66	0	19053	20443	19506	17633	16696	14823	19975	17165	50	5530	500	12990	50	1	9530000	1916	16.33	0.79	12	3.69	1231.00	25413.00	20350	20240326	-1.23	11210	20230517	79.30	20350	-1.23	20240326	15240	31.89	20240126	20350	-1.23	20240326	11210	79.30	20230517	2.67	N	065680	500	49 억		443695	N	N	0	N	00	N
31	20240326	110544	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	19500	930	2	5.01	4885226400	256672	73.48	18270	19670	17800	24100	13000	18570	19044.19	4.66	0	17346	20443	19506	17633	16696	14823	19975	17165	50	5530	500	12990	10	1	9530000	1858	15.84	0.77	12	2.69	1231.00	25413.00	19670	20240326	-0.86	11210	20230517	73.95	19670	-0.86	20240326	15240	27.95	20240126	19670	-0.86	20240326	11210	73.95	20230517	2.67	N	065680	500	49 억		443695	N	N	0	N	00	N
32	20240326	100552	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	18800	230	2	1.24	3766938060	198941	56.96	18270	19400	17800	24100	13000	18570	18946.46	4.66	0	523	20443	19506	17633	16696	14823	19975	17165	50	5530	500	12990	10	1	9530000	1792	15.27	0.74	12	2.09	1231.00	25413.00	19400	20240326	-3.09	11210	20230517	67.71	19400	-3.09	20240326	15240	23.36	20240126	19400	-3.09	20240326	11210	67.71	20230517	2.67	N	065680	500	49 억		443695	N	N	0	N	00	N
33	20240326	090550	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	18950	380	2	2.05	750524300	40927	11.72	18270	18950	17800	24100	13000	18570	18297.65	4.66	0	-3973	20443	19506	17633	16696	14823	19975	17165	50	5530	500	12990	10	1	9530000	1806	15.39	0.75	12	0.43	1231.00	25413.00	18950	20240326	0.00	11210	20230517	69.05	18950	0.00	20240326	15240	24.34	20240126	18950	0.00	20240326	11210	69.05	20230517	2.67	N	065680	500	49 억		443695	N	N	0	N	00	N
34	20240325	160609	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	18570	2680	2	16.87	5955504790	343311	1973.28	15890	18570	15760	20650	11130	15890	17333.47	4.40	0	25214	16303	16096	15913	15706	15523	16005	15615	50	4760	500	11120	10	1	9530000	1770	15.09	0.73	12	3.60	1231.00	25413.00	18570	20240325	0.00	11210	20230517	65.66	18570	0.00	20240325	15240	21.85	20240126	18570	0.00	20240325	11210	65.66	20230517	2.67	N	065680	500	49 억		419156	N	N	0	N	00	N
35	20240325	150613	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	17450	1560	2	9.82	3639317360	213694	1228.27	15890	17600	15760	20650	11130	15890	17030.51	4.40	0	12906	16303	16096	15913	15706	15523	16005	15615	50	4760	500	11120	10	1	9530000	1663	14.18	0.69	12	2.24	1231.00	25413.00	17600	20240325	-0.85	11210	20230517	55.66	17600	-0.85	20240325	15240	14.50	20240126	17600	-0.85	20240325	11210	55.66	20230517	2.67	N	065680	500	49 억		419156	N	N	0	N	00	N
36	20240325	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16490	600	2	3.78	360453760	22533	129.51	15890	16500	15760	20650	11130	15890	15996.71	4.40	0	1471	16303	16096	15913	15706	15523	16005	15615	50	4760	500	11120	10	1	9530000	1571	13.40	0.65	12	0.24	1231.00	25413.00	17590	20230613	-6.25	11210	20230517	47.10	17170	-3.96	20240123	15240	8.20	20240126	17590	-6.25	20230613	11210	47.10	20230517	2.67	N	065680	500	49 억		419156	N	N	0	N	00	N
37	20240325	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15850	-40	5	-0.25	186422410	11760	67.59	15890	16150	15760	20650	11130	15890	15852.25	4.40	0	-1868	16303	16096	15913	15706	15523	16005	15615	50	4760	500	11120	10	1	9530000	1511	12.88	0.62	12	0.12	1231.00	25413.00	17590	20230613	-9.89	11210	20230517	41.39	17170	-7.69	20240123	15240	4.00	20240126	17590	-9.89	20230613	11210	41.39	20230517	2.67	N	065680	500	49 억		419156	N	N	0	N	00	N
38	20240325	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15780	-110	5	-0.69	154452390	9743	56.00	15890	16150	15760	20650	11130	15890	15852.65	4.40	0	-1653	16303	16096	15913	15706	15523	16005	15615	50	4760	500	11120	10	1	9530000	1504	12.82	0.62	12	0.10	1231.00	25413.00	17590	20230613	-10.29	11210	20230517	40.77	17170	-8.10	20240123	15240	3.54	20240126	17590	-10.29	20230613	11210	40.77	20230517	2.67	N	065680	500	49 억		419156	N	N	0	N	00	N
39	20240325	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15760	-130	5	-0.82	72249540	4557	26.19	15890	16150	15760	20650	11130	15890	15854.63	4.40	0	-1562	16303	16096	15913	15706	15523	16005	15615	50	4760	500	11120	10	1	9530000	1502	12.80	0.62	12	0.05	1231.00	25413.00	17590	20230613	-10.40	11210	20230517	40.59	17170	-8.21	20240123	15240	3.41	20240126	17590	-10.40	20230613	11210	40.59	20230517	2.67	N	065680	500	49 억		419156	N	N	0	N	00	N
40	20240325	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15880	-10	5	-0.06	34432220	2165	12.44	15890	16150	15810	20650	11130	15890	15904.03	4.40	0	-450	16303	16096	15913	15706	15523	16005	15615	50	4760	500	11120	10	1	9530000	1513	12.90	0.62	12	0.02	1231.00	25413.00	17590	20230613	-9.72	11210	20230517	41.66	17170	-7.51	20240123	15240	4.20	20240126	17590	-9.72	20230613	11210	41.66	20230517	2.67	N	065680	500	49 억		419156	N	N	0	N	00	N
41	20240325	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	260	2	1.64	1637450	103	0.59	15890	16150	15890	20650	11130	15890	15897.57	4.40	0	4	16303	16096	15913	15706	15523	16005	15615	50	4760	500	11120	10	1	9530000	1539	13.12	0.64	12	0.00	1231.00	25413.00	17590	20230613	-8.19	11210	20230517	44.07	17170	-5.94	20240123	15240	5.97	20240126	17590	-8.19	20230613	11210	44.07	20230517	2.67	N	065680	500	49 억		419156	N	N	0	N	00	N
42	20240322	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15890	-100	5	-0.63	275498930	17397	67.34	16120	16120	15730	20750	11200	15990	15835.91	4.46	0	-5603	16503	16246	16043	15786	15583	16145	15685	50	4760	500	11190	10	1	9530000	1514	12.91	0.63	12	0.18	1231.00	25413.00	17590	20230613	-9.66	11210	20230517	41.75	17170	-7.45	20240123	15240	4.27	20240126	17590	-9.66	20230613	11210	41.75	20230517	2.67	N	065680	500	49 억		424759	N	N	0	N	00	N
43	20240322	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15950	-40	5	-0.25	262072950	16552	64.07	16120	16120	15730	20750	11200	15990	15833.31	4.46	0	-5488	16503	16246	16043	15786	15583	16145	15685	50	4760	500	11190	10	1	9530000	1520	12.96	0.63	12	0.17	1231.00	25413.00	17590	20230613	-9.32	11210	20230517	42.28	17170	-7.11	20240123	15240	4.66	20240126	17590	-9.32	20230613	11210	42.28	20230517	2.67	N	065680	500	49 억		424759	N	N	0	N	00	N
44	20240322	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15910	-80	5	-0.50	234916960	14845	57.46	16120	16120	15730	20750	11200	15990	15824.65	4.46	0	-4716	16503	16246	16043	15786	15583	16145	15685	50	4760	500	11190	10	1	9530000	1516	12.92	0.63	12	0.16	1231.00	25413.00	17590	20230613	-9.55	11210	20230517	41.93	17170	-7.34	20240123	15240	4.40	20240126	17590	-9.55	20230613	11210	41.93	20230517	2.67	N	065680	500	49 억		424759	N	N	0	N	00	N
45	20240322	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	-190	5	-1.19	213575450	13502	52.26	16120	16120	15730	20750	11200	15990	15818.06	4.46	0	-4028	16503	16246	16043	15786	15583	16145	15685	50	4760	500	11190	10	1	9530000	1506	12.84	0.62	12	0.14	1231.00	25413.00	17590	20230613	-10.18	11210	20230517	40.95	17170	-7.98	20240123	15240	3.67	20240126	17590	-10.18	20230613	11210	40.95	20230517	2.67	N	065680	500	49 억		424759	N	N	0	N	00	N
46	20240322	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15820	-170	5	-1.06	174267580	11011	42.62	16120	16120	15740	20750	11200	15990	15826.68	4.46	0	-3639	16503	16246	16043	15786	15583	16145	15685	50	4760	500	11190	10	1	9530000	1508	12.85	0.62	12	0.12	1231.00	25413.00	17590	20230613	-10.06	11210	20230517	41.12	17170	-7.86	20240123	15240	3.81	20240126	17590	-10.06	20230613	11210	41.12	20230517	2.67	N	065680	500	49 억		424759	N	N	0	N	00	N
47	20240322	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15840	-150	5	-0.94	139933920	8834	34.20	16120	16120	15740	20750	11200	15990	15840.38	4.46	0	-3360	16503	16246	16043	15786	15583	16145	15685	50	4760	500	11190	10	1	9530000	1510	12.87	0.62	12	0.09	1231.00	25413.00	17590	20230613	-9.95	11210	20230517	41.30	17170	-7.75	20240123	15240	3.94	20240126	17590	-9.95	20230613	11210	41.30	20230517	2.67	N	065680	500	49 억		424759	N	N	0	N	00	N
48	20240322	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15870	-120	5	-0.75	48006260	3018	11.68	16120	16120	15850	20750	11200	15990	15906.65	4.46	0	-2113	16503	16246	16043	15786	15583	16145	15685	50	4760	500	11190	10	1	9530000	1512	12.89	0.62	12	0.03	1231.00	25413.00	17590	20230613	-9.78	11210	20230517	41.57	17170	-7.57	20240123	15240	4.13	20240126	17590	-9.78	20230613	11210	41.57	20230517	2.67	N	065680	500	49 억		424759	N	N	0	N	00	N
49	20240322	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15970	-20	5	-0.13	1657310	104	0.40	16120	16120	15890	20750	11200	15990	15935.67	4.46	0	-4	16503	16246	16043	15786	15583	16145	15685	50	4760	500	11190	10	1	9530000	1522	12.97	0.63	12	0.00	1231.00	25413.00	17590	20230613	-9.21	11210	20230517	42.46	17170	-6.99	20240123	15240	4.79	20240126	17590	-9.21	20230613	11210	42.46	20230517	2.67	N	065680	500	49 억		424759	N	N	0	N	00	N
50	20240321	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15990	30	2	0.19	413324510	25834	198.60	16060	16300	15840	20700	11180	15960	15999.25	4.49	0	-3089	16593	16276	16063	15746	15533	16170	15640	50	4740	500	11170	10	1	9530000	1524	12.99	0.63	12	0.27	1231.00	25413.00	17590	20230613	-9.10	11210	20230517	42.64	17170	-6.87	20240123	15240	4.92	20240126	17590	-9.10	20230613	11210	42.64	20230517	2.68	N	065680	500	49 억		427818	N	N	0	N	00	N
51	20240321	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15900	-60	5	-0.38	404614040	25289	194.41	16060	16300	15840	20700	11180	15960	15999.61	4.49	0	-2930	16593	16276	16063	15746	15533	16170	15640	50	4740	500	11170	10	1	9530000	1515	12.92	0.63	12	0.27	1231.00	25413.00	17590	20230613	-9.61	11210	20230517	41.84	17170	-7.40	20240123	15240	4.33	20240126	17590	-9.61	20230613	11210	41.84	20230517	2.68	N	065680	500	49 억		427818	N	N	0	N	00	N
52	20240321	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15920	-40	5	-0.25	362778730	22664	174.23	16060	16300	15840	20700	11180	15960	16006.83	4.49	0	-1627	16593	16276	16063	15746	15533	16170	15640	50	4740	500	11170	10	1	9530000	1517	12.93	0.63	12	0.24	1231.00	25413.00	17590	20230613	-9.49	11210	20230517	42.02	17170	-7.28	20240123	15240	4.46	20240126	17590	-9.49	20230613	11210	42.02	20230517	2.68	N	065680	500	49 억		427818	N	N	0	N	00	N
53	20240321	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15950	-10	5	-0.06	318354780	19867	152.73	16060	16300	15840	20700	11180	15960	16024.30	4.49	0	-817	16593	16276	16063	15746	15533	16170	15640	50	4740	500	11170	10	1	9530000	1520	12.96	0.63	12	0.21	1231.00	25413.00	17590	20230613	-9.32	11210	20230517	42.28	17170	-7.11	20240123	15240	4.66	20240126	17590	-9.32	20230613	11210	42.28	20230517	2.68	N	065680	500	49 억		427818	N	N	0	N	00	N
54	20240321	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15860	-100	5	-0.63	282792980	17628	135.52	16060	16300	15850	20700	11180	15960	16042.26	4.49	0	-133	16593	16276	16063	15746	15533	16170	15640	50	4740	500	11170	10	1	9530000	1511	12.88	0.62	12	0.18	1231.00	25413.00	17590	20230613	-9.84	11210	20230517	41.48	17170	-7.63	20240123	15240	4.07	20240126	17590	-9.84	20230613	11210	41.48	20230517	2.68	N	065680	500	49 억		427818	N	N	0	N	00	N
55	20240321	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15950	-10	5	-0.06	231029210	14370	110.47	16060	16300	15940	20700	11180	15960	16077.19	4.49	0	2565	16593	16276	16063	15746	15533	16170	15640	50	4740	500	11170	10	1	9530000	1520	12.96	0.63	12	0.15	1231.00	25413.00	17590	20230613	-9.32	11210	20230517	42.28	17170	-7.11	20240123	15240	4.66	20240126	17590	-9.32	20230613	11210	42.28	20230517	2.68	N	065680	500	49 억		427818	N	N	0	N	00	N
56	20240321	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16040	80	2	0.50	165643650	10283	79.05	16060	16300	16030	20700	11180	15960	16108.49	4.49	0	3128	16593	16276	16063	15746	15533	16170	15640	50	4740	500	11170	10	1	9530000	1529	13.03	0.63	12	0.11	1231.00	25413.00	17590	20230613	-8.81	11210	20230517	43.09	17170	-6.58	20240123	15240	5.25	20240126	17590	-8.81	20230613	11210	43.09	20230517	2.68	N	065680	500	49 억		427818	N	N	0	N	00	N
57	20240321	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	180	2	1.13	22305560	1388	10.67	16060	16140	16040	20700	11180	15960	16070.29	4.49	0	1270	16593	16276	16063	15746	15533	16170	15640	50	4740	500	11170	10	1	9530000	1538	13.11	0.64	12	0.01	1231.00	25413.00	17590	20230613	-8.24	11210	20230517	43.98	17170	-6.00	20240123	15240	5.91	20240126	17590	-8.24	20230613	11210	43.98	20230517	2.68	N	065680	500	49 억		427818	N	N	0	N	00	N
58	20240320	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	-130	5	-0.81	207423000	12985	45.36	16180	16380	15850	20900	11270	16090	15974.07	4.55	0	-6221	16436	16262	16006	15832	15576	16135	15705	50	4810	500	11260	10	1	9530000	1521	12.97	0.63	12	0.14	1231.00	25413.00	17590	20230613	-9.27	11210	20230517	42.37	17170	-7.05	20240123	15240	4.72	20240126	17590	-9.27	20230613	11210	42.37	20230517	2.67	N	065680	500	49 억		434039	N	N	0	N	00	N
59	20240320	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15990	-100	5	-0.62	176042270	11018	38.49	16180	16380	15850	20900	11270	16090	15977.70	4.55	0	-5451	16436	16262	16006	15832	15576	16135	15705	50	4810	500	11260	10	1	9530000	1524	12.99	0.63	12	0.12	1231.00	25413.00	17590	20230613	-9.10	11210	20230517	42.64	17170	-6.87	20240123	15240	4.92	20240126	17590	-9.10	20230613	11210	42.64	20230517	2.67	N	065680	500	49 억		434039	N	N	0	N	00	N
60	20240320	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15900	-190	5	-1.18	121144160	7567	26.43	16180	16380	15900	20900	11270	16090	16009.54	4.55	0	-3506	16436	16262	16006	15832	15576	16135	15705	50	4810	500	11260	10	1	9530000	1515	12.92	0.63	12	0.08	1231.00	25413.00	17590	20230613	-9.61	11210	20230517	41.84	17170	-7.40	20240123	15240	4.33	20240126	17590	-9.61	20230613	11210	41.84	20230517	2.67	N	065680	500	49 억		434039	N	N	0	N	00	N
61	20240320	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	-60	5	-0.37	96706240	6032	21.07	16180	16380	15930	20900	11270	16090	16032.20	4.55	0	-2541	16436	16262	16006	15832	15576	16135	15705	50	4810	500	11260	10	1	9530000	1528	13.02	0.63	12	0.06	1231.00	25413.00	17590	20230613	-8.87	11210	20230517	43.00	17170	-6.64	20240123	15240	5.18	20240126	17590	-8.87	20230613	11210	43.00	20230517	2.67	N	065680	500	49 억		434039	N	N	0	N	00	N
62	20240320	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16010	-80	5	-0.50	82314290	5130	17.92	16180	16380	15950	20900	11270	16090	16045.67	4.55	0	-2506	16436	16262	16006	15832	15576	16135	15705	50	4810	500	11260	10	1	9530000	1526	13.01	0.63	12	0.05	1231.00	25413.00	17590	20230613	-8.98	11210	20230517	42.82	17170	-6.76	20240123	15240	5.05	20240126	17590	-8.98	20230613	11210	42.82	20230517	2.67	N	065680	500	49 억		434039	N	N	0	N	00	N
63	20240320	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15980	-110	5	-0.68	63836410	3974	13.88	16180	16380	15950	20900	11270	16090	16063.52	4.55	0	-1879	16436	16262	16006	15832	15576	16135	15705	50	4810	500	11260	10	1	9530000	1523	12.98	0.63	12	0.04	1231.00	25413.00	17590	20230613	-9.15	11210	20230517	42.55	17170	-6.93	20240123	15240	4.86	20240126	17590	-9.15	20230613	11210	42.55	20230517	2.67	N	065680	500	49 억		434039	N	N	0	N	00	N
64	20240320	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16080	-10	5	-0.06	47379130	2946	10.29	16180	16380	15950	20900	11270	16090	16082.53	4.55	0	-1979	16436	16262	16006	15832	15576	16135	15705	50	4810	500	11260	10	1	9530000	1532	13.06	0.63	12	0.03	1231.00	25413.00	17590	20230613	-8.58	11210	20230517	43.44	17170	-6.35	20240123	15240	5.51	20240126	17590	-8.58	20230613	11210	43.44	20230517	2.67	N	065680	500	49 억		434039	N	N	0	N	00	N
65	20240320	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	190	2	1.18	9078580	559	1.95	16180	16380	16160	20900	11270	16090	16240.75	4.55	0	-212	16436	16262	16006	15832	15576	16135	15705	50	4810	500	11260	10	1	9530000	1551	13.23	0.64	12	0.01	1231.00	25413.00	17590	20230613	-7.45	11210	20230517	45.23	17170	-5.18	20240123	15240	6.82	20240126	17590	-7.45	20230613	11210	45.23	20230517	2.67	N	065680	500	49 억		434039	N	N	0	N	00	N
66	20240319	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16090	50	2	0.31	455859450	28625	173.29	16180	16180	15750	20850	11230	16040	15925.14	4.64	0	-2739	16340	16190	15950	15800	15560	16265	15875	50	4810	500	11220	10	1	9530000	1533	13.07	0.63	12	0.30	1231.00	25413.00	17590	20230613	-8.53	11210	20230517	43.53	17170	-6.29	20240123	15240	5.58	20240126	17590	-8.53	20230613	11210	43.53	20230517	2.68	N	065680	500	49 억		442534	N	N	0	N	00	N
67	20240319	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16030	-10	5	-0.06	385506870	24259	146.86	16180	16180	15750	20850	11230	16040	15891.29	4.64	0	-1869	16340	16190	15950	15800	15560	16265	15875	50	4810	500	11220	10	1	9530000	1528	13.02	0.63	12	0.25	1231.00	25413.00	17590	20230613	-8.87	11210	20230517	43.00	17170	-6.64	20240123	15240	5.18	20240126	17590	-8.87	20230613	11210	43.00	20230517	2.68	N	065680	500	49 억		442534	N	N	0	N	00	N
68	20240319	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15790	-250	5	-1.56	260743000	16449	99.58	16180	16180	15760	20850	11230	16040	15851.60	4.64	0	-3773	16340	16190	15950	15800	15560	16265	15875	50	4810	500	11220	10	1	9530000	1505	12.83	0.62	12	0.17	1231.00	25413.00	17590	20230613	-10.23	11210	20230517	40.86	17170	-8.04	20240123	15240	3.61	20240126	17590	-10.23	20230613	11210	40.86	20230517	2.68	N	065680	500	49 억		442534	N	N	0	N	00	N
69	20240319	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15890	-150	5	-0.94	214431280	13519	81.84	16180	16180	15760	20850	11230	16040	15861.47	4.64	0	-2729	16340	16190	15950	15800	15560	16265	15875	50	4810	500	11220	10	1	9530000	1514	12.91	0.63	12	0.14	1231.00	25413.00	17590	20230613	-9.66	11210	20230517	41.75	17170	-7.45	20240123	15240	4.27	20240126	17590	-9.66	20230613	11210	41.75	20230517	2.68	N	065680	500	49 억		442534	N	N	0	N	00	N
70	20240319	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15850	-190	5	-1.18	93326560	5860	35.47	16180	16180	15840	20850	11230	16040	15926.03	4.64	0	-1158	16340	16190	15950	15800	15560	16265	15875	50	4810	500	11220	10	1	9530000	1511	12.88	0.62	12	0.06	1231.00	25413.00	17590	20230613	-9.89	11210	20230517	41.39	17170	-7.69	20240123	15240	4.00	20240126	17590	-9.89	20230613	11210	41.39	20230517	2.68	N	065680	500	49 억		442534	N	N	0	N	00	N
71	20240319	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15840	-200	5	-1.25	83405080	5234	31.68	16180	16180	15840	20850	11230	16040	15935.25	4.64	0	-978	16340	16190	15950	15800	15560	16265	15875	50	4810	500	11220	10	1	9530000	1510	12.87	0.62	12	0.05	1231.00	25413.00	17590	20230613	-9.95	11210	20230517	41.30	17170	-7.75	20240123	15240	3.94	20240126	17590	-9.95	20230613	11210	41.30	20230517	2.68	N	065680	500	49 억		442534	N	N	0	N	00	N
72	20240319	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16000	-40	5	-0.25	40927540	2561	15.50	16180	16180	15880	20850	11230	16040	15981.08	4.64	0	-1234	16340	16190	15950	15800	15560	16265	15875	50	4810	500	11220	10	1	9530000	1525	13.00	0.63	12	0.03	1231.00	25413.00	17590	20230613	-9.04	11210	20230517	42.73	17170	-6.81	20240123	15240	4.99	20240126	17590	-9.04	20230613	11210	42.73	20230517	2.68	N	065680	500	49 억		442534	N	N	0	N	00	N
73	20240319	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	100	2	0.62	8802160	545	3.30	16180	16180	16040	20850	11230	16040	16150.75	4.64	0	-315	16340	16190	15950	15800	15560	16265	15875	50	4810	500	11220	10	1	9530000	1538	13.11	0.64	12	0.01	1231.00	25413.00	17590	20230613	-8.24	11210	20230517	43.98	17170	-6.00	20240123	15240	5.91	20240126	17590	-8.24	20230613	11210	43.98	20230517	2.68	N	065680	500	49 억		442534	N	N	0	N	00	N
74	20240318	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16040	230	2	1.45	263101700	16517	49.86	15810	16100	15710	20550	11070	15810	15929.15	4.69	0	-3721	16236	16022	15916	15702	15596	15970	15650	50	4740	500	11060	10	1	9530000	1529	13.03	0.63	12	0.17	1231.00	25413.00	17590	20230613	-8.81	11210	20230517	43.09	17170	-6.58	20240123	15240	5.25	20240126	17590	-8.81	20230613	11210	43.09	20230517	2.70	N	065680	500	49 억		446656	N	N	0	N	00	N
75	20240318	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16070	260	2	1.64	250813600	15751	47.54	15810	16100	15710	20550	11070	15810	15923.66	4.69	0	-3537	16236	16022	15916	15702	15596	15970	15650	50	4740	500	11060	10	1	9530000	1531	13.05	0.63	12	0.17	1231.00	25413.00	17590	20230613	-8.64	11210	20230517	43.35	17170	-6.41	20240123	15240	5.45	20240126	17590	-8.64	20230613	11210	43.35	20230517	2.70	N	065680	500	49 억		446656	N	N	0	N	00	N
76	20240318	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16060	250	2	1.58	217718510	13686	41.31	15810	16100	15710	20550	11070	15810	15908.12	4.69	0	-3344	16236	16022	15916	15702	15596	15970	15650	50	4740	500	11060	10	1	9530000	1531	13.05	0.63	12	0.14	1231.00	25413.00	17590	20230613	-8.70	11210	20230517	43.26	17170	-6.46	20240123	15240	5.38	20240126	17590	-8.70	20230613	11210	43.26	20230517	2.70	N	065680	500	49 억		446656	N	N	0	N	00	N
77	20240318	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15990	180	2	1.14	158879700	10017	30.24	15810	16100	15710	20550	11070	15810	15861.01	4.69	0	-2285	16236	16022	15916	15702	15596	15970	15650	50	4740	500	11060	10	1	9530000	1524	12.99	0.63	12	0.11	1231.00	25413.00	17590	20230613	-9.10	11210	20230517	42.64	17170	-6.87	20240123	15240	4.92	20240126	17590	-9.10	20230613	11210	42.64	20230517	2.70	N	065680	500	49 억		446656	N	N	0	N	00	N
78	20240318	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15890	80	2	0.51	127224970	8036	24.26	15810	16100	15710	20550	11070	15810	15831.88	4.69	0	-1955	16236	16022	15916	15702	15596	15970	15650	50	4740	500	11060	10	1	9530000	1514	12.91	0.63	12	0.08	1231.00	25413.00	17590	20230613	-9.66	11210	20230517	41.75	17170	-7.45	20240123	15240	4.27	20240126	17590	-9.66	20230613	11210	41.75	20230517	2.70	N	065680	500	49 억		446656	N	N	0	N	00	N
79	20240318	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15810	0	3	0.00	88055920	5559	16.78	15810	16100	15710	20550	11070	15810	15840.24	4.69	0	-1347	16236	16022	15916	15702	15596	15970	15650	50	4740	500	11060	10	1	9530000	1507	12.84	0.62	12	0.06	1231.00	25413.00	17590	20230613	-10.12	11210	20230517	41.03	17170	-7.92	20240123	15240	3.74	20240126	17590	-10.12	20230613	11210	41.03	20230517	2.70	N	065680	500	49 억		446656	N	N	0	N	00	N
80	20240318	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15910	100	2	0.63	42132170	2663	8.04	15810	16100	15710	20550	11070	15810	15821.32	4.69	0	-1091	16236	16022	15916	15702	15596	15970	15650	50	4740	500	11060	10	1	9530000	1516	12.92	0.63	12	0.03	1231.00	25413.00	17590	20230613	-9.55	11210	20230517	41.93	17170	-7.34	20240123	15240	4.40	20240126	17590	-9.55	20230613	11210	41.93	20230517	2.70	N	065680	500	49 억		446656	N	N	0	N	00	N
81	20240318	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15950	140	2	0.89	10373800	657	1.98	15810	16100	15710	20550	11070	15810	15789.65	4.69	0	-211	16236	16022	15916	15702	15596	15970	15650	50	4740	500	11060	10	1	9530000	1520	12.96	0.63	12	0.01	1231.00	25413.00	17590	20230613	-9.32	11210	20230517	42.28	17170	-7.11	20240123	15240	4.66	20240126	17590	-9.32	20230613	11210	42.28	20230517	2.70	N	065680	500	49 억		446656	N	N	0	N	00	N
82	20240315	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15810	-320	5	-1.98	285875830	17985	61.29	16060	16130	15810	20950	11300	16130	15895.55	4.72	0	-3317	16750	16440	16250	15940	15750	16345	15845	50	4820	500	11290	10	1	9530000	1507	12.84	0.62	12	0.19	1231.00	25413.00	17590	20230613	-10.12	11210	20230517	41.03	17170	-7.92	20240123	15240	3.74	20240126	17590	-10.12	20230613	11210	41.03	20230517	2.72	N	065680	500	49 억		449894	N	N	0	N	00	N
83	20240315	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15910	-220	5	-1.36	259691810	16330	55.65	16060	16130	15820	20950	11300	16130	15902.74	4.72	0	-3039	16750	16440	16250	15940	15750	16345	15845	50	4820	500	11290	10	1	9530000	1516	12.92	0.63	12	0.17	1231.00	25413.00	17590	20230613	-9.55	11210	20230517	41.93	17170	-7.34	20240123	15240	4.40	20240126	17590	-9.55	20230613	11210	41.93	20230517	2.72	N	065680	500	49 억		449894	N	N	0	N	00	N
84	20240315	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15850	-280	5	-1.74	219968120	13822	47.10	16060	16130	15820	20950	11300	16130	15914.35	4.72	0	-2781	16750	16440	16250	15940	15750	16345	15845	50	4820	500	11290	10	1	9530000	1511	12.88	0.62	12	0.15	1231.00	25413.00	17590	20230613	-9.89	11210	20230517	41.39	17170	-7.69	20240123	15240	4.00	20240126	17590	-9.89	20230613	11210	41.39	20230517	2.72	N	065680	500	49 억		449894	N	N	0	N	00	N
85	20240315	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15910	-220	5	-1.36	128547090	8071	27.50	16060	16130	15820	20950	11300	16130	15927.03	4.72	0	-916	16750	16440	16250	15940	15750	16345	15845	50	4820	500	11290	10	1	9530000	1516	12.92	0.63	12	0.08	1231.00	25413.00	17590	20230613	-9.55	11210	20230517	41.93	17170	-7.34	20240123	15240	4.40	20240126	17590	-9.55	20230613	11210	41.93	20230517	2.72	N	065680	500	49 억		449894	N	N	0	N	00	N
86	20240315	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15990	-140	5	-0.87	106511300	6689	22.79	16060	16130	15820	20950	11300	16130	15923.35	4.72	0	-403	16750	16440	16250	15940	15750	16345	15845	50	4820	500	11290	10	1	9530000	1524	12.99	0.63	12	0.07	1231.00	25413.00	17590	20230613	-9.10	11210	20230517	42.64	17170	-6.87	20240123	15240	4.92	20240126	17590	-9.10	20230613	11210	42.64	20230517	2.72	N	065680	500	49 억		449894	N	N	0	N	00	N
87	20240315	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15920	-210	5	-1.30	83832910	5264	17.94	16060	16130	15820	20950	11300	16130	15925.70	4.72	0	-26	16750	16440	16250	15940	15750	16345	15845	50	4820	500	11290	10	1	9530000	1517	12.93	0.63	12	0.06	1231.00	25413.00	17590	20230613	-9.49	11210	20230517	42.02	17170	-7.28	20240123	15240	4.46	20240126	17590	-9.49	20230613	11210	42.02	20230517	2.72	N	065680	500	49 억		449894	N	N	0	N	00	N
88	20240315	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15990	-140	5	-0.87	62193700	3905	13.31	16060	16130	15820	20950	11300	16130	15926.68	4.72	0	211	16750	16440	16250	15940	15750	16345	15845	50	4820	500	11290	10	1	9530000	1524	12.99	0.63	12	0.04	1231.00	25413.00	17590	20230613	-9.10	11210	20230517	42.64	17170	-6.87	20240123	15240	4.92	20240126	17590	-9.10	20230613	11210	42.64	20230517	2.72	N	065680	500	49 억		449894	N	N	0	N	00	N
89	20240315	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15830	-300	5	-1.86	18455580	1160	3.95	16060	16130	15820	20950	11300	16130	15909.98	4.72	0	91	16750	16440	16250	15940	15750	16345	15845	50	4820	500	11290	10	1	9530000	1509	12.86	0.62	12	0.01	1231.00	25413.00	17590	20230613	-10.01	11210	20230517	41.21	17170	-7.80	20240123	15240	3.87	20240126	17590	-10.01	20230613	11210	41.21	20230517	2.72	N	065680	500	49 억		449894	N	N	0	N	00	N
90	20240314	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16130	-370	5	-2.24	474009370	29339	72.65	16500	16560	16060	21450	11550	16500	16156.29	4.82	0	-9157	16953	16726	16413	16186	15873	16840	16300	50	4950	500	11550	10	1	9530000	1537	13.10	0.63	12	0.31	1231.00	25413.00	17590	20230613	-8.30	11210	20230517	43.89	17170	-6.06	20240123	15240	5.84	20240126	17590	-8.30	20230613	11210	43.89	20230517	2.73	N	065680	500	49 억		459051	N	N	0	N	00	N
91	20240314	150549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	-350	5	-2.12	442744960	27401	67.85	16500	16560	16060	21450	11550	16500	16157.99	4.82	0	-8513	16953	16726	16413	16186	15873	16840	16300	50	4950	500	11550	10	1	9530000	1539	13.12	0.64	12	0.29	1231.00	25413.00	17590	20230613	-8.19	11210	20230517	44.07	17170	-5.94	20240123	15240	5.97	20240126	17590	-8.19	20230613	11210	44.07	20230517	2.73	N	065680	500	49 억		459051	N	N	0	N	00	N
92	20240314	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16170	-330	5	-2.00	414538490	25657	63.53	16500	16560	16060	21450	11550	16500	16156.94	4.82	0	-7630	16953	16726	16413	16186	15873	16840	16300	50	4950	500	11550	10	1	9530000	1541	13.14	0.64	12	0.27	1231.00	25413.00	17590	20230613	-8.07	11210	20230517	44.25	17170	-5.82	20240123	15240	6.10	20240126	17590	-8.07	20230613	11210	44.25	20230517	2.73	N	065680	500	49 억		459051	N	N	0	N	00	N
93	20240314	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16190	-310	5	-1.88	381940480	23635	58.53	16500	16560	16060	21450	11550	16500	16159.95	4.82	0	-6992	16953	16726	16413	16186	15873	16840	16300	50	4950	500	11550	10	1	9530000	1543	13.15	0.64	12	0.25	1231.00	25413.00	17590	20230613	-7.96	11210	20230517	44.42	17170	-5.71	20240123	15240	6.23	20240126	17590	-7.96	20230613	11210	44.42	20230517	2.73	N	065680	500	49 억		459051	N	N	0	N	00	N
94	20240314	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	-400	5	-2.42	317865730	19659	48.68	16500	16560	16060	21450	11550	16500	16168.97	4.82	0	-5717	16953	16726	16413	16186	15873	16840	16300	50	4950	500	11550	10	1	9530000	1534	13.08	0.63	12	0.21	1231.00	25413.00	17590	20230613	-8.47	11210	20230517	43.62	17170	-6.23	20240123	15240	5.64	20240126	17590	-8.47	20230613	11210	43.62	20230517	2.73	N	065680	500	49 억		459051	N	N	0	N	00	N
95	20240314	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	-400	5	-2.42	223005030	13768	34.09	16500	16560	16100	21450	11550	16500	16197.34	4.82	0	-5973	16953	16726	16413	16186	15873	16840	16300	50	4950	500	11550	10	1	9530000	1534	13.08	0.63	12	0.14	1231.00	25413.00	17590	20230613	-8.47	11210	20230517	43.62	17170	-6.23	20240123	15240	5.64	20240126	17590	-8.47	20230613	11210	43.62	20230517	2.73	N	065680	500	49 억		459051	N	N	0	N	00	N
96	20240314	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16270	-230	5	-1.39	49837990	3052	7.56	16500	16560	16270	21450	11550	16500	16329.62	4.82	0	-2377	16953	16726	16413	16186	15873	16840	16300	50	4950	500	11550	10	1	9530000	1551	13.22	0.64	12	0.03	1231.00	25413.00	17590	20230613	-7.50	11210	20230517	45.14	17170	-5.24	20240123	15240	6.76	20240126	17590	-7.50	20230613	11210	45.14	20230517	2.73	N	065680	500	49 억		459051	N	N	0	N	00	N
97	20240314	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16390	-110	5	-0.67	3871140	236	0.58	16500	16560	16390	21450	11550	16500	16403.14	4.82	0	84	16953	16726	16413	16186	15873	16840	16300	50	4950	500	11550	10	1	9530000	1562	13.31	0.64	12	0.00	1231.00	25413.00	17590	20230613	-6.82	11210	20230517	46.21	17170	-4.54	20240123	15240	7.55	20240126	17590	-6.82	20230613	11210	46.21	20230517	2.73	N	065680	500	49 억		459051	N	N	0	N	00	N
98	20240313	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16500	220	2	1.35	659747050	40384	94.09	16400	16640	16100	21150	11400	16280	16334.76	4.81	0	2453	16833	16556	16333	16056	15833	16695	16195	50	4870	500	11390	10	1	9530000	1572	13.40	0.65	12	0.42	1231.00	25413.00	17590	20230613	-6.20	11210	20230517	47.19	17170	-3.90	20240123	15240	8.27	20240126	17590	-6.20	20230613	11210	47.19	20230517	2.72	N	065680	500	49 억		458378	N	N	0	N	00	N
99	20240313	150541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16560	280	2	1.72	625318700	38298	89.23	16400	16640	16100	21150	11400	16280	16327.71	4.81	0	2484	16833	16556	16333	16056	15833	16695	16195	50	4870	500	11390	10	1	9530000	1578	13.45	0.65	12	0.40	1231.00	25413.00	17590	20230613	-5.86	11210	20230517	47.73	17170	-3.55	20240123	15240	8.66	20240126	17590	-5.86	20230613	11210	47.73	20230517	2.72	N	065680	500	49 억		458378	N	N	0	N	00	N
100	20240313	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16340	60	2	0.37	508096030	31164	72.61	16400	16640	16100	21150	11400	16280	16303.94	4.81	0	-2225	16833	16556	16333	16056	15833	16695	16195	50	4870	500	11390	10	1	9530000	1557	13.27	0.64	12	0.33	1231.00	25413.00	17590	20230613	-7.11	11210	20230517	45.76	17170	-4.83	20240123	15240	7.22	20240126	17590	-7.11	20230613	11210	45.76	20230517	2.72	N	065680	500	49 억		458378	N	N	0	N	00	N
101	20240313	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	70	2	0.43	412248150	25264	58.86	16400	16640	16100	21150	11400	16280	16317.61	4.81	0	-386	16833	16556	16333	16056	15833	16695	16195	50	4870	500	11390	10	1	9530000	1558	13.28	0.64	12	0.27	1231.00	25413.00	17590	20230613	-7.05	11210	20230517	45.85	17170	-4.78	20240123	15240	7.28	20240126	17590	-7.05	20230613	11210	45.85	20230517	2.72	N	065680	500	49 억		458378	N	N	0	N	00	N
102	20240313	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	-140	5	-0.86	363905070	22284	51.92	16400	16640	16100	21150	11400	16280	16330.33	4.81	0	-64	16833	16556	16333	16056	15833	16695	16195	50	4870	500	11390	10	1	9530000	1538	13.11	0.64	12	0.23	1231.00	25413.00	17590	20230613	-8.24	11210	20230517	43.98	17170	-6.00	20240123	15240	5.91	20240126	17590	-8.24	20230613	11210	43.98	20230517	2.72	N	065680	500	49 억		458378	N	N	0	N	00	N
103	20240313	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16260	-20	5	-0.12	259137810	15791	36.79	16400	16640	16200	21150	11400	16280	16410.47	4.81	0	2237	16833	16556	16333	16056	15833	16695	16195	50	4870	500	11390	10	1	9530000	1550	13.21	0.64	12	0.17	1231.00	25413.00	17590	20230613	-7.56	11210	20230517	45.05	17170	-5.30	20240123	15240	6.69	20240126	17590	-7.56	20230613	11210	45.05	20230517	2.72	N	065680	500	49 억		458378	N	N	0	N	00	N
104	20240313	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16460	180	2	1.11	170658210	10349	24.11	16400	16640	16330	21150	11400	16280	16490.31	4.81	0	3881	16833	16556	16333	16056	15833	16695	16195	50	4870	500	11390	10	1	9530000	1569	13.37	0.65	12	0.11	1231.00	25413.00	17590	20230613	-6.42	11210	20230517	46.83	17170	-4.14	20240123	15240	8.01	20240126	17590	-6.42	20230613	11210	46.83	20230517	2.72	N	065680	500	49 억		458378	N	N	0	N	00	N
105	20240313	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16430	150	2	0.92	6104770	372	0.87	16400	16430	16380	21150	11400	16280	16410.67	4.81	0	-31	16833	16556	16333	16056	15833	16695	16195	50	4870	500	11390	10	1	9530000	1566	13.35	0.65	12	0.00	1231.00	25413.00	17590	20230613	-6.59	11210	20230517	46.57	17170	-4.31	20240123	15240	7.81	20240126	17590	-6.59	20230613	11210	46.57	20230517	2.72	N	065680	500	49 억		458378	N	N	0	N	00	N
106	20240312	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	0	3	0.00	700507900	42895	104.91	16170	16610	16110	21150	11400	16280	16330.76	4.80	0	-601	17106	16692	16456	16042	15806	16575	15925	50	4870	500	11390	10	1	9530000	1551	13.23	0.64	12	0.45	1231.00	25413.00	17590	20230613	-7.45	11210	20230517	45.23	17170	-5.18	20240123	15240	6.82	20240126	17590	-7.45	20230613	11210	45.23	20230517	2.79	N	065680	500	49 억		457692	N	N	0	N	00	N
107	20240312	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16290	10	2	0.06	664866410	40709	99.57	16170	16610	16110	21150	11400	16280	16332.17	4.80	0	-390	17106	16692	16456	16042	15806	16575	15925	50	4870	500	11390	10	1	9530000	1552	13.23	0.64	12	0.43	1231.00	25413.00	17590	20230613	-7.39	11210	20230517	45.32	17170	-5.13	20240123	15240	6.89	20240126	17590	-7.39	20230613	11210	45.32	20230517	2.79	N	065680	500	49 억		457692	N	N	0	N	00	N
108	20240312	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16430	150	2	0.92	474486580	29093	71.16	16170	16610	16110	21150	11400	16280	16309.30	4.80	0	-1057	17106	16692	16456	16042	15806	16575	15925	50	4870	500	11390	10	1	9530000	1566	13.35	0.65	12	0.31	1231.00	25413.00	17590	20230613	-6.59	11210	20230517	46.57	17170	-4.31	20240123	15240	7.81	20240126	17590	-6.59	20230613	11210	46.57	20230517	2.79	N	065680	500	49 억		457692	N	N	0	N	00	N
109	20240312	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16600	320	2	1.97	405929840	24950	61.02	16170	16610	16110	21150	11400	16280	16269.73	4.80	0	1225	17106	16692	16456	16042	15806	16575	15925	50	4870	500	11390	10	1	9530000	1582	13.48	0.65	12	0.26	1231.00	25413.00	17590	20230613	-5.63	11210	20230517	48.08	17170	-3.32	20240123	15240	8.92	20240126	17590	-5.63	20230613	11210	48.08	20230517	2.79	N	065680	500	49 억		457692	N	N	0	N	00	N
110	20240312	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16210	-70	5	-0.43	243786820	15067	36.85	16170	16350	16110	21150	11400	16280	16180.18	4.80	0	230	17106	16692	16456	16042	15806	16575	15925	50	4870	500	11390	10	1	9530000	1545	13.17	0.64	12	0.16	1231.00	25413.00	17590	20230613	-7.85	11210	20230517	44.60	17170	-5.59	20240123	15240	6.36	20240126	17590	-7.85	20230613	11210	44.60	20230517	2.79	N	065680	500	49 억		457692	N	N	0	N	00	N
111	20240312	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16200	-80	5	-0.49	198689520	12282	30.04	16170	16350	16110	21150	11400	16280	16177.29	4.80	0	651	17106	16692	16456	16042	15806	16575	15925	50	4870	500	11390	10	1	9530000	1544	13.16	0.64	12	0.13	1231.00	25413.00	17590	20230613	-7.90	11210	20230517	44.51	17170	-5.65	20240123	15240	6.30	20240126	17590	-7.90	20230613	11210	44.51	20230517	2.79	N	065680	500	49 억		457692	N	N	0	N	00	N
112	20240312	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16250	-30	5	-0.18	172333680	10656	26.06	16170	16350	16110	21150	11400	16280	16172.45	4.80	0	433	17106	16692	16456	16042	15806	16575	15925	50	4870	500	11390	10	1	9530000	1549	13.20	0.64	12	0.11	1231.00	25413.00	17590	20230613	-7.62	11210	20230517	44.96	17170	-5.36	20240123	15240	6.63	20240126	17590	-7.62	20230613	11210	44.96	20230517	2.79	N	065680	500	49 억		457692	N	N	0	N	00	N
113	20240312	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16210	-70	5	-0.43	10316210	637	1.56	16170	16350	16170	21150	11400	16280	16194.99	4.80	0	-29	17106	16692	16456	16042	15806	16575	15925	50	4870	500	11390	10	1	9530000	1545	13.17	0.64	12	0.01	1231.00	25413.00	17590	20230613	-7.85	11210	20230517	44.60	17170	-5.59	20240123	15240	6.36	20240126	17590	-7.85	20230613	11210	44.60	20230517	2.79	N	065680	500	49 억		457692	N	N	0	N	00	N
114	20240311	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16280	-650	5	-3.84	670555600	40886	103.92	16600	16870	16220	22000	11860	16930	16400.99	4.91	0	-11893	17423	17176	16863	16616	16303	17300	16740	50	5070	500	11850	10	1	9530000	1551	13.23	0.64	12	0.43	1231.00	25413.00	17590	20230613	-7.45	11210	20230517	45.23	17170	-5.18	20240123	15240	6.82	20240126	17590	-7.45	20230613	11210	45.23	20230517	2.83	N	065680	500	49 억		468002	N	N	0	N	00	N
115	20240311	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16390	-540	5	-3.19	598265670	36458	92.67	16600	16870	16220	22000	11860	16930	16409.72	4.91	0	-10123	17423	17176	16863	16616	16303	17300	16740	50	5070	500	11850	10	1	9530000	1562	13.31	0.64	12	0.38	1231.00	25413.00	17590	20230613	-6.82	11210	20230517	46.21	17170	-4.54	20240123	15240	7.55	20240126	17590	-6.82	20230613	11210	46.21	20230517	2.83	N	065680	500	49 억		468002	N	N	0	N	00	N
116	20240311	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16450	-480	5	-2.84	560017710	34129	86.75	16600	16870	16220	22000	11860	16930	16408.85	4.91	0	-9344	17423	17176	16863	16616	16303	17300	16740	50	5070	500	11850	10	1	9530000	1568	13.36	0.65	12	0.36	1231.00	25413.00	17590	20230613	-6.48	11210	20230517	46.74	17170	-4.19	20240123	15240	7.94	20240126	17590	-6.48	20230613	11210	46.74	20230517	2.83	N	065680	500	49 억		468002	N	N	0	N	00	N
117	20240311	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16500	-430	5	-2.54	531311460	32385	82.31	16600	16870	16220	22000	11860	16930	16406.10	4.91	0	-8925	17423	17176	16863	16616	16303	17300	16740	50	5070	500	11850	10	1	9530000	1572	13.40	0.65	12	0.34	1231.00	25413.00	17590	20230613	-6.20	11210	20230517	47.19	17170	-3.90	20240123	15240	8.27	20240126	17590	-6.20	20230613	11210	47.19	20230517	2.83	N	065680	500	49 억		468002	N	N	0	N	00	N
118	20240311	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16420	-510	5	-3.01	481899440	29381	74.68	16600	16870	16220	22000	11860	16930	16401.74	4.91	0	-8046	17423	17176	16863	16616	16303	17300	16740	50	5070	500	11850	10	1	9530000	1565	13.34	0.65	12	0.31	1231.00	25413.00	17590	20230613	-6.65	11210	20230517	46.48	17170	-4.37	20240123	15240	7.74	20240126	17590	-6.65	20230613	11210	46.48	20230517	2.83	N	065680	500	49 억		468002	N	N	0	N	00	N
119	20240311	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16320	-610	5	-3.60	451951830	27549	70.02	16600	16870	16220	22000	11860	16930	16405.38	4.91	0	-7042	17423	17176	16863	16616	16303	17300	16740	50	5070	500	11850	10	1	9530000	1555	13.26	0.64	12	0.29	1231.00	25413.00	17590	20230613	-7.22	11210	20230517	45.58	17170	-4.95	20240123	15240	7.09	20240126	17590	-7.22	20230613	11210	45.58	20230517	2.83	N	065680	500	49 억		468002	N	N	0	N	00	N
120	20240311	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16350	-580	5	-3.43	337757700	20546	52.22	16600	16870	16220	22000	11860	16930	16439.10	4.91	0	-3017	17423	17176	16863	16616	16303	17300	16740	50	5070	500	11850	10	1	9530000	1558	13.28	0.64	12	0.22	1231.00	25413.00	17590	20230613	-7.05	11210	20230517	45.85	17170	-4.78	20240123	15240	7.28	20240126	17590	-7.05	20230613	11210	45.85	20230517	2.83	N	065680	500	49 억		468002	N	N	0	N	00	N
121	20240311	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16510	-420	5	-2.48	60354110	3641	9.25	16600	16870	16500	22000	11860	16930	16576.25	4.91	0	-764	17423	17176	16863	16616	16303	17300	16740	50	5070	500	11850	10	1	9530000	1573	13.41	0.65	12	0.04	1231.00	25413.00	17590	20230613	-6.14	11210	20230517	47.28	17170	-3.84	20240123	15240	8.33	20240126	17590	-6.14	20230613	11210	47.28	20230517	2.83	N	065680	500	49 억		468002	N	N	0	N	00	N
122	20240308	160532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16930	250	2	1.50	661805330	39183	96.91	16550	17110	16550	21650	11680	16680	16890.09	4.87	0	4204	17500	17090	16740	16330	15980	16915	16155	50	4970	500	11670	10	1	9530000	1613	13.75	0.67	12	0.41	1231.00	25413.00	17590	20230613	-3.75	11210	20230517	51.03	17170	-1.40	20240123	15240	11.09	20240126	17590	-3.75	20230613	11210	51.03	20230517	2.83	N	065680	500	49 억		463820	N	N	0	N	00	N
123	20240308	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16860	180	2	1.08	642999850	38070	94.16	16550	17110	16550	21650	11680	16680	16889.94	4.87	0	4704	17500	17090	16740	16330	15980	16915	16155	50	4970	500	11670	10	1	9530000	1607	13.70	0.66	12	0.40	1231.00	25413.00	17590	20230613	-4.15	11210	20230517	50.40	17170	-1.81	20240123	15240	10.63	20240126	17590	-4.15	20230613	11210	50.40	20230517	2.83	N	065680	500	49 억		463820	N	N	0	N	00	N
124	20240308	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16920	240	2	1.44	584172490	34562	85.48	16550	17110	16550	21650	11680	16680	16902.16	4.87	0	4814	17500	17090	16740	16330	15980	16915	16155	50	4970	500	11670	10	1	9530000	1612	13.74	0.67	12	0.36	1231.00	25413.00	17590	20230613	-3.81	11210	20230517	50.94	17170	-1.46	20240123	15240	11.02	20240126	17590	-3.81	20230613	11210	50.94	20230517	2.83	N	065680	500	49 억		463820	N	N	0	N	00	N
125	20240308	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16930	250	2	1.50	565040300	33430	82.68	16550	17110	16550	21650	11680	16680	16902.19	4.87	0	4799	17500	17090	16740	16330	15980	16915	16155	50	4970	500	11670	10	1	9530000	1613	13.75	0.67	12	0.35	1231.00	25413.00	17590	20230613	-3.75	11210	20230517	51.03	17170	-1.40	20240123	15240	11.09	20240126	17590	-3.75	20230613	11210	51.03	20230517	2.83	N	065680	500	49 억		463820	N	N	0	N	00	N
126	20240308	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16900	220	2	1.32	483437010	28601	70.74	16550	17110	16550	21650	11680	16680	16902.80	4.87	0	3550	17500	17090	16740	16330	15980	16915	16155	50	4970	500	11670	10	1	9530000	1611	13.73	0.67	12	0.30	1231.00	25413.00	17590	20230613	-3.92	11210	20230517	50.76	17170	-1.57	20240123	15240	10.89	20240126	17590	-3.92	20230613	11210	50.76	20230517	2.83	N	065680	500	49 억		463820	N	N	0	N	00	N
127	20240308	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16720	40	2	0.24	136733540	8160	20.18	16550	16990	16550	21650	11680	16680	16756.56	4.87	0	-2669	17500	17090	16740	16330	15980	16915	16155	50	4970	500	11670	10	1	9530000	1593	13.58	0.66	12	0.09	1231.00	25413.00	17590	20230613	-4.95	11210	20230517	49.15	17170	-2.62	20240123	15240	9.71	20240126	17590	-4.95	20230613	11210	49.15	20230517	2.83	N	065680	500	49 억		463820	N	N	0	N	00	N
128	20240308	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16690	10	2	0.06	82828160	4943	12.23	16550	16990	16550	21650	11680	16680	16756.66	4.87	0	-2730	17500	17090	16740	16330	15980	16915	16155	50	4970	500	11670	10	1	9530000	1591	13.56	0.66	12	0.05	1231.00	25413.00	17590	20230613	-5.12	11210	20230517	48.88	17170	-2.80	20240123	15240	9.51	20240126	17590	-5.12	20230613	11210	48.88	20230517	2.83	N	065680	500	49 억		463820	N	N	0	N	00	N
129	20240308	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16680	0	3	0.00	3603010	217	0.54	16550	16680	16550	21650	11680	16680	16603.73	4.87	0	-29	17500	17090	16740	16330	15980	16915	16155	50	4970	500	11670	10	1	9530000	1590	13.55	0.66	12	0.00	1231.00	25413.00	17590	20230613	-5.17	11210	20230517	48.80	17170	-2.85	20240123	15240	9.45	20240126	17590	-5.17	20230613	11210	48.80	20230517	2.83	N	065680	500	49 억		463820	N	N	0	N	00	N
130	20240307	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16680	-90	5	-0.54	677445580	40432	109.94	16770	17150	16390	21800	11740	16770	16755.18	5.01	0	-13897	17083	16926	16633	16476	16183	16780	16330	50	5030	500	11730	10	1	9530000	1590	13.55	0.66	12	0.42	1231.00	25413.00	17590	20230613	-5.17	11210	20230517	48.80	17170	-2.85	20240123	15240	9.45	20240126	17590	-5.17	20230613	11210	48.80	20230517	2.82	N	065680	500	49 억		477851	N	N	0	N	00	N
131	20240307	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16610	-160	5	-0.95	657736220	39250	106.72	16770	17150	16390	21800	11740	16770	16757.61	5.01	0	-13215	17083	16926	16633	16476	16183	16780	16330	50	5030	500	11730	10	1	9530000	1583	13.49	0.65	12	0.41	1231.00	25413.00	17590	20230613	-5.57	11210	20230517	48.17	17170	-3.26	20240123	15240	8.99	20240126	17590	-5.57	20230613	11210	48.17	20230517	2.82	N	065680	500	49 억		477851	N	N	0	N	00	N
132	20240307	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16740	-30	5	-0.18	635048320	37887	103.02	16770	17150	16390	21800	11740	16770	16761.64	5.01	0	-12052	17083	16926	16633	16476	16183	16780	16330	50	5030	500	11730	10	1	9530000	1595	13.60	0.66	12	0.40	1231.00	25413.00	17590	20230613	-4.83	11210	20230517	49.33	17170	-2.50	20240123	15240	9.84	20240126	17590	-4.83	20230613	11210	49.33	20230517	2.82	N	065680	500	49 억		477851	N	N	0	N	00	N
133	20240307	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16760	-10	5	-0.06	572421560	34152	92.86	16770	17150	16390	21800	11740	16770	16761.00	5.01	0	-10910	17083	16926	16633	16476	16183	16780	16330	50	5030	500	11730	10	1	9530000	1597	13.61	0.66	12	0.36	1231.00	25413.00	17590	20230613	-4.72	11210	20230517	49.51	17170	-2.39	20240123	15240	9.97	20240126	17590	-4.72	20230613	11210	49.51	20230517	2.82	N	065680	500	49 억		477851	N	N	0	N	00	N
134	20240307	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16580	-190	5	-1.13	532492920	31757	86.35	16770	17150	16390	21800	11740	16770	16767.73	5.01	0	-10545	17083	16926	16633	16476	16183	16780	16330	50	5030	500	11730	10	1	9530000	1580	13.47	0.65	12	0.33	1231.00	25413.00	17590	20230613	-5.74	11210	20230517	47.90	17170	-3.44	20240123	15240	8.79	20240126	17590	-5.74	20230613	11210	47.90	20230517	2.82	N	065680	500	49 억		477851	N	N	0	N	00	N
135	20240307	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16580	-190	5	-1.13	495409590	29535	80.31	16770	17150	16390	21800	11740	16770	16773.64	5.01	0	-9979	17083	16926	16633	16476	16183	16780	16330	50	5030	500	11730	10	1	9530000	1580	13.47	0.65	12	0.31	1231.00	25413.00	17590	20230613	-5.74	11210	20230517	47.90	17170	-3.44	20240123	15240	8.79	20240126	17590	-5.74	20230613	11210	47.90	20230517	2.82	N	065680	500	49 억		477851	N	N	0	N	00	N
136	20240307	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16750	-20	5	-0.12	291432390	17207	46.79	16770	17150	16690	21800	11740	16770	16936.85	5.01	0	-4054	17083	16926	16633	16476	16183	16780	16330	50	5030	500	11730	10	1	9530000	1596	13.61	0.66	12	0.18	1231.00	25413.00	17590	20230613	-4.78	11210	20230517	49.42	17170	-2.45	20240123	15240	9.91	20240126	17590	-4.78	20230613	11210	49.42	20230517	2.82	N	065680	500	49 억		477851	N	N	0	N	00	N
137	20240307	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17050	280	2	1.67	92470010	5446	14.81	16770	17050	16740	21800	11740	16770	16979.44	5.01	0	403	17083	16926	16633	16476	16183	16780	16330	50	5030	500	11730	10	1	9530000	1625	13.85	0.67	12	0.06	1231.00	25413.00	17590	20230613	-3.07	11210	20230517	52.10	17170	-0.70	20240123	15240	11.88	20240126	17590	-3.07	20230613	11210	52.10	20230517	2.82	N	065680	500	49 억		477851	N	N	0	N	00	N
138	20240306	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16770	220	2	1.33	609900890	36738	65.57	16780	16790	16340	21500	11590	16550	16601.13	4.94	0	7319	17210	16880	16390	16060	15570	17045	16225	50	4950	500	11580	10	1	9530000	1598	13.62	0.66	12	0.39	1231.00	25413.00	17590	20230613	-4.66	11210	20230517	49.60	17170	-2.33	20240123	15240	10.04	20240126	17590	-4.66	20230613	11210	49.60	20230517	2.83	N	065680	500	49 억		470508	N	N	0	N	00	N
139	20240306	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16710	160	2	0.97	585322970	35270	62.95	16780	16790	16340	21500	11590	16550	16595.49	4.94	0	6991	17210	16880	16390	16060	15570	17045	16225	50	4950	500	11580	10	1	9530000	1592	13.57	0.66	12	0.37	1231.00	25413.00	17590	20230613	-5.00	11210	20230517	49.06	17170	-2.68	20240123	15240	9.65	20240126	17590	-5.00	20230613	11210	49.06	20230517	2.83	N	065680	500	49 억		470508	N	N	0	N	00	N
140	20240306	140521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16560	10	2	0.06	421342110	25443	45.41	16780	16780	16340	21500	11590	16550	16560.24	4.94	0	4164	17210	16880	16390	16060	15570	17045	16225	50	4950	500	11580	10	1	9530000	1578	13.45	0.65	12	0.27	1231.00	25413.00	17590	20230613	-5.86	11210	20230517	47.73	17170	-3.55	20240123	15240	8.66	20240126	17590	-5.86	20230613	11210	47.73	20230517	2.83	N	065680	500	49 억		470508	N	N	0	N	00	N
141	20240306	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16590	40	2	0.24	347013880	20968	37.42	16780	16780	16340	21500	11590	16550	16549.69	4.94	0	3780	17210	16880	16390	16060	15570	17045	16225	50	4950	500	11580	10	1	9530000	1581	13.48	0.65	12	0.22	1231.00	25413.00	17590	20230613	-5.69	11210	20230517	47.99	17170	-3.38	20240123	15240	8.86	20240126	17590	-5.69	20230613	11210	47.99	20230517	2.83	N	065680	500	49 억		470508	N	N	0	N	00	N
142	20240306	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16510	-40	5	-0.24	256037600	15476	27.62	16780	16780	16340	21500	11590	16550	16544.17	4.94	0	1730	17210	16880	16390	16060	15570	17045	16225	50	4950	500	11580	10	1	9530000	1573	13.41	0.65	12	0.16	1231.00	25413.00	17590	20230613	-6.14	11210	20230517	47.28	17170	-3.84	20240123	15240	8.33	20240126	17590	-6.14	20230613	11210	47.28	20230517	2.83	N	065680	500	49 억		470508	N	N	0	N	00	N
143	20240306	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16440	-110	5	-0.66	184851470	11162	19.92	16780	16780	16340	21500	11590	16550	16560.78	4.94	0	1169	17210	16880	16390	16060	15570	17045	16225	50	4950	500	11580	10	1	9530000	1567	13.35	0.65	12	0.12	1231.00	25413.00	17590	20230613	-6.54	11210	20230517	46.65	17170	-4.25	20240123	15240	7.87	20240126	17590	-6.54	20230613	11210	46.65	20230517	2.83	N	065680	500	49 억		470508	N	N	0	N	00	N
144	20240306	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16730	180	2	1.09	108098860	6524	11.64	16780	16780	16340	21500	11590	16550	16569.41	4.94	0	1081	17210	16880	16390	16060	15570	17045	16225	50	4950	500	11580	10	1	9530000	1594	13.59	0.66	12	0.07	1231.00	25413.00	17590	20230613	-4.89	11210	20230517	49.24	17170	-2.56	20240123	15240	9.78	20240126	17590	-4.89	20230613	11210	49.24	20230517	2.83	N	065680	500	49 억		470508	N	N	0	N	00	N
145	20240306	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16590	40	2	0.24	12300420	734	1.31	16780	16780	16410	21500	11590	16550	16758.07	4.94	0	-480	17210	16880	16390	16060	15570	17045	16225	50	4950	500	11580	10	1	9530000	1581	13.48	0.65	12	0.01	1231.00	25413.00	17590	20230613	-5.69	11210	20230517	47.99	17170	-3.38	20240123	15240	8.86	20240126	17590	-5.69	20230613	11210	47.99	20230517	2.83	N	065680	500	49 억		470508	N	N	0	N	00	N
146	20240305	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16550	190	2	1.16	921511250	56026	99.51	16210	16720	15900	21250	11460	16360	16447.91	4.83	0	9797	16800	16580	16280	16060	15760	16690	16170	50	4890	500	11450	10	1	9530000	1577	13.44	0.65	12	0.59	1231.00	25413.00	17590	20230613	-5.91	11210	20230517	47.64	17170	-3.61	20240123	15240	8.60	20240126	17590	-5.91	20230613	11210	47.64	20230517	2.83	N	065680	500	49 억		460731	N	N	0	N	00	N
147	20240305	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16460	100	2	0.61	858807320	52217	92.75	16210	16720	15900	21250	11460	16360	16446.89	4.83	0	8486	16800	16580	16280	16060	15760	16690	16170	50	4890	500	11450	10	1	9530000	1569	13.37	0.65	12	0.55	1231.00	25413.00	17590	20230613	-6.42	11210	20230517	46.83	17170	-4.14	20240123	15240	8.01	20240126	17590	-6.42	20230613	11210	46.83	20230517	2.83	N	065680	500	49 억		460731	N	N	0	N	00	N
148	20240305	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16700	340	2	2.08	645094650	39309	69.82	16210	16700	15900	21250	11460	16360	16410.86	4.83	0	5454	16800	16580	16280	16060	15760	16690	16170	50	4890	500	11450	10	1	9530000	1592	13.57	0.66	12	0.41	1231.00	25413.00	17590	20230613	-5.06	11210	20230517	48.97	17170	-2.74	20240123	15240	9.58	20240126	17590	-5.06	20230613	11210	48.97	20230517	2.83	N	065680	500	49 억		460731	N	N	0	N	00	N
149	20240305	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16580	220	2	1.34	553957170	33835	60.10	16210	16670	15900	21250	11460	16360	16372.31	4.83	0	4016	16800	16580	16280	16060	15760	16690	16170	50	4890	500	11450	10	1	9530000	1580	13.47	0.65	12	0.36	1231.00	25413.00	17590	20230613	-5.74	11210	20230517	47.90	17170	-3.44	20240123	15240	8.79	20240126	17590	-5.74	20230613	11210	47.90	20230517	2.83	N	065680	500	49 억		460731	N	N	0	N	00	N
150	20240305	120514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16490	130	2	0.79	407355460	24997	44.40	16210	16650	15900	21250	11460	16360	16296.17	4.83	0	1604	16800	16580	16280	16060	15760	16690	16170	50	4890	500	11450	10	1	9530000	1571	13.40	0.65	12	0.26	1231.00	25413.00	17590	20230613	-6.25	11210	20230517	47.10	17170	-3.96	20240123	15240	8.20	20240126	17590	-6.25	20230613	11210	47.10	20230517	2.83	N	065680	500	49 억		460731	N	N	0	N	00	N
151	20240305	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16300	-60	5	-0.37	306984790	18865	33.51	16210	16650	15900	21250	11460	16360	16272.72	4.83	0	2719	16800	16580	16280	16060	15760	16690	16170	50	4890	500	11450	10	1	9530000	1553	13.24	0.64	12	0.20	1231.00	25413.00	17590	20230613	-7.33	11210	20230517	45.41	17170	-5.07	20240123	15240	6.96	20240126	17590	-7.33	20230613	11210	45.41	20230517	2.83	N	065680	500	49 억		460731	N	N	0	N	00	N
152	20240305	100510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16390	30	2	0.18	238323270	14650	26.02	16210	16650	15900	21250	11460	16360	16267.80	4.83	0	3458	16800	16580	16280	16060	15760	16690	16170	50	4890	500	11450	10	1	9530000	1562	13.31	0.64	12	0.15	1231.00	25413.00	17590	20230613	-6.82	11210	20230517	46.21	17170	-4.54	20240123	15240	7.55	20240126	17590	-6.82	20230613	11210	46.21	20230517	2.83	N	065680	500	49 억		460731	N	N	0	N	00	N
153	20240305	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16260	-100	5	-0.61	15847750	979	1.74	16210	16260	16120	21250	11460	16360	16187.69	4.83	0	-277	16800	16580	16280	16060	15760	16690	16170	50	4890	500	11450	10	1	9530000	1550	13.21	0.64	12	0.01	1231.00	25413.00	17590	20230613	-7.56	11210	20230517	45.05	17170	-5.30	20240123	15240	6.69	20240126	17590	-7.56	20230613	11210	45.05	20230517	2.83	N	065680	500	49 억		460731	N	N	0	N	00	N
154	20240304	160513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16360	230	2	1.43	911476220	56136	110.83	16050	16500	15980	20950	11300	16130	16236.93	4.60	0	21859	16763	16446	16173	15856	15583	16310	15720	50	4820	500	11290	10	1	9530000	1559	13.29	0.64	12	0.59	1231.00	25413.00	17590	20230613	-6.99	11210	20230517	45.94	17170	-4.72	20240123	15240	7.35	20240126	17590	-6.99	20230613	11210	45.94	20230517	2.85	N	065680	500	49 억		438854	N	N	0	N	00	N
155	20240304	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16220	90	2	0.56	824009790	50771	100.24	16050	16500	15980	20950	11300	16130	16229.93	4.60	0	20359	16763	16446	16173	15856	15583	16310	15720	50	4820	500	11290	10	1	9530000	1546	13.18	0.64	12	0.53	1231.00	25413.00	17590	20230613	-7.79	11210	20230517	44.69	17170	-5.53	20240123	15240	6.43	20240126	17590	-7.79	20230613	11210	44.69	20230517	2.85	N	065680	500	49 억		438854	N	N	0	N	00	N
156	20240304	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16370	240	2	1.49	654172950	40308	79.58	16050	16500	15980	20950	11300	16130	16229.36	4.60	0	18369	16763	16446	16173	15856	15583	16310	15720	50	4820	500	11290	10	1	9530000	1560	13.30	0.64	12	0.42	1231.00	25413.00	17590	20230613	-6.94	11210	20230517	46.03	17170	-4.66	20240123	15240	7.41	20240126	17590	-6.94	20230613	11210	46.03	20230517	2.85	N	065680	500	49 억		438854	N	N	0	N	00	N
157	20240304	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16180	50	2	0.31	402316640	24780	48.92	16050	16500	15980	20950	11300	16130	16235.54	4.60	0	6364	16763	16446	16173	15856	15583	16310	15720	50	4820	500	11290	10	1	9530000	1542	13.14	0.64	12	0.26	1231.00	25413.00	17590	20230613	-8.02	11210	20230517	44.34	17170	-5.77	20240123	15240	6.17	20240126	17590	-8.02	20230613	11210	44.34	20230517	2.85	N	065680	500	49 억		438854	N	N	0	N	00	N
158	20240304	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16180	50	2	0.31	348528590	21455	42.36	16050	16500	15980	20950	11300	16130	16244.63	4.60	0	5886	16763	16446	16173	15856	15583	16310	15720	50	4820	500	11290	10	1	9530000	1542	13.14	0.64	12	0.23	1231.00	25413.00	17590	20230613	-8.02	11210	20230517	44.34	17170	-5.77	20240123	15240	6.17	20240126	17590	-8.02	20230613	11210	44.34	20230517	2.85	N	065680	500	49 억		438854	N	N	0	N	00	N
159	20240304	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16380	250	2	1.55	249562990	15356	30.32	16050	16500	15980	20950	11300	16130	16251.82	4.60	0	3736	16763	16446	16173	15856	15583	16310	15720	50	4820	500	11290	10	1	9530000	1561	13.31	0.64	12	0.16	1231.00	25413.00	17590	20230613	-6.88	11210	20230517	46.12	17170	-4.60	20240123	15240	7.48	20240126	17590	-6.88	20230613	11210	46.12	20230517	2.85	N	065680	500	49 억		438854	N	N	0	N	00	N
160	20240304	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16160	30	2	0.19	125379340	7760	15.32	16050	16290	15980	20950	11300	16130	16157.13	4.60	0	675	16763	16446	16173	15856	15583	16310	15720	50	4820	500	11290	10	1	9530000	1540	13.13	0.64	12	0.08	1231.00	25413.00	17590	20230613	-8.13	11210	20230517	44.16	17170	-5.88	20240123	15240	6.04	20240126	17590	-8.13	20230613	11210	44.16	20230517	2.85	N	065680	500	49 억		438854	N	N	0	N	00	N
161	20240304	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16190	60	2	0.37	17784890	1108	2.19	16050	16190	15980	20950	11300	16130	16051.34	4.60	0	236	16763	16446	16173	15856	15583	16310	15720	50	4820	500	11290	10	1	9530000	1543	13.15	0.64	12	0.01	1231.00	25413.00	17590	20230613	-7.96	11210	20230517	44.42	17170	-5.71	20240123	15240	6.23	20240126	17590	-7.96	20230613	11210	44.42	20230517	2.85	N	065680	500	49 억		438854	N	N	0	N	00	N