KissMeData/121850/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	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1270	2	2	0.16	120313316	95167	146.93	1267	1280	1251	1648	888	1268	1264.23	1.23	0	-14241	1294	1281	1272	1259	1250	1276	1254	153	380	500	760	1	1	30614175	389	-8.76	2.29	12	0.31	-145.00	554.00	4320	20230504	-70.60	1212	20240305	4.79	1586	-19.92	20240102	1212	4.79	20240305	4320	-70.60	20230504	1212	4.79	20240305	0.00	N	121850	500	153 억		376161	N	N	0	N	00	N
3	20240329	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1270	2	2	0.16	111806496	88432	136.53	1267	1280	1251	1648	888	1268	1264.32	1.23	0	-13542	1294	1281	1272	1259	1250	1276	1254	153	380	500	760	1	1	30614175	389	-8.76	2.29	12	0.29	-145.00	554.00	4320	20230504	-70.60	1212	20240305	4.79	1586	-19.92	20240102	1212	4.79	20240305	4320	-70.60	20230504	1212	4.79	20240305	0.00	N	121850	500	153 억		376161	N	N	0	N	00	N
4	20240329	140807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	9	2	0.71	87538580	69356	107.08	1267	1280	1251	1648	888	1268	1262.16	1.23	0	-1124	1294	1281	1272	1259	1250	1276	1254	153	380	500	760	1	1	30614175	391	-8.81	2.31	12	0.23	-145.00	554.00	4320	20230504	-70.44	1212	20240305	5.36	1586	-19.48	20240102	1212	5.36	20240305	4320	-70.44	20230504	1212	5.36	20240305	0.00	N	121850	500	153 억		376161	N	N	0	N	00	N
5	20240329	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1263	-5	5	-0.39	67245763	53369	82.40	1267	1267	1251	1648	888	1268	1260.02	1.23	0	-155	1294	1281	1272	1259	1250	1276	1254	153	380	500	760	1	1	30614175	387	-8.71	2.28	12	0.17	-145.00	554.00	4320	20230504	-70.76	1212	20240305	4.21	1586	-20.37	20240102	1212	4.21	20240305	4320	-70.76	20230504	1212	4.21	20240305	0.00	N	121850	500	153 억		376161	N	N	0	N	00	N
6	20240329	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1261	-7	5	-0.55	44869214	35596	54.96	1267	1267	1251	1648	888	1268	1260.51	1.23	0	-215	1294	1281	1272	1259	1250	1276	1254	153	380	500	760	1	1	30614175	386	-8.70	2.28	12	0.12	-145.00	554.00	4320	20230504	-70.81	1212	20240305	4.04	1586	-20.49	20240102	1212	4.04	20240305	4320	-70.81	20230504	1212	4.04	20240305	0.00	N	121850	500	153 억		376161	N	N	0	N	00	N
7	20240329	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1262	-6	5	-0.47	33218519	26357	40.69	1267	1267	1251	1648	888	1268	1260.33	1.23	0	-334	1294	1281	1272	1259	1250	1276	1254	153	380	500	760	1	1	30614175	386	-8.70	2.28	12	0.09	-145.00	554.00	4320	20230504	-70.79	1212	20240305	4.13	1586	-20.43	20240102	1212	4.13	20240305	4320	-70.79	20230504	1212	4.13	20240305	0.00	N	121850	500	153 억		376161	N	N	0	N	00	N
8	20240329	100754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1266	-2	5	-0.16	15324122	12158	18.77	1267	1267	1251	1648	888	1268	1260.41	1.23	0	-2527	1294	1281	1272	1259	1250	1276	1254	153	380	500	760	1	1	30614175	388	-8.73	2.29	12	0.04	-145.00	554.00	4320	20230504	-70.69	1212	20240305	4.46	1586	-20.18	20240102	1212	4.46	20240305	4320	-70.69	20230504	1212	4.46	20240305	0.00	N	121850	500	153 억		376161	N	N	0	N	00	N
9	20240329	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1257	-11	5	-0.87	5808859	4621	7.13	1267	1267	1251	1648	888	1268	1257.06	1.23	0	-550	1294	1281	1272	1259	1250	1276	1254	153	380	500	760	1	1	30614175	385	-8.67	2.27	12	0.02	-145.00	554.00	4320	20230504	-70.90	1212	20240305	3.71	1586	-20.74	20240102	1212	3.71	20240305	4320	-70.90	20230504	1212	3.71	20240305	0.00	N	121850	500	153 억		376161	N	N	0	N	00	N
10	20240328	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1268	-9	5	-0.70	81677163	64332	60.97	1284	1285	1263	1660	894	1277	1269.74	1.29	0	-20302	1315	1295	1285	1265	1255	1291	1261	153	383	500	760	1	1	30614175	388	-8.74	2.29	12	0.21	-145.00	554.00	4320	20230504	-70.65	1212	20240305	4.62	1586	-20.05	20240102	1212	4.62	20240305	4320	-70.65	20230504	1212	4.62	20240305	0.00	N	121850	500	153 억		394118	N	N	0	N	00	N
11	20240328	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1266	-11	5	-0.86	75474741	59440	56.33	1284	1285	1263	1660	894	1277	1269.76	1.29	0	-20053	1315	1295	1285	1265	1255	1291	1261	153	383	500	760	1	1	30614175	388	-8.73	2.29	12	0.19	-145.00	554.00	4320	20230504	-70.69	1212	20240305	4.46	1586	-20.18	20240102	1212	4.46	20240305	4320	-70.69	20230504	1212	4.46	20240305	0.00	N	121850	500	153 억		394118	N	N	0	N	00	N
12	20240328	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1266	-11	5	-0.86	65155476	51288	48.61	1284	1285	1263	1660	894	1277	1270.38	1.29	0	-18251	1315	1295	1285	1265	1255	1291	1261	153	383	500	760	1	1	30614175	388	-8.73	2.29	12	0.17	-145.00	554.00	4320	20230504	-70.69	1212	20240305	4.46	1586	-20.18	20240102	1212	4.46	20240305	4320	-70.69	20230504	1212	4.46	20240305	0.00	N	121850	500	153 억		394118	N	N	0	N	00	N
13	20240328	130751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1266	-11	5	-0.86	58488272	46022	43.62	1284	1285	1263	1660	894	1277	1270.88	1.29	0	-15566	1315	1295	1285	1265	1255	1291	1261	153	383	500	760	1	1	30614175	388	-8.73	2.29	12	0.15	-145.00	554.00	4320	20230504	-70.69	1212	20240305	4.46	1586	-20.18	20240102	1212	4.46	20240305	4320	-70.69	20230504	1212	4.46	20240305	0.00	N	121850	500	153 억		394118	N	N	0	N	00	N
14	20240328	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1268	-9	5	-0.70	50448540	39669	37.60	1284	1285	1263	1660	894	1277	1271.74	1.29	0	-14528	1315	1295	1285	1265	1255	1291	1261	153	383	500	760	1	1	30614175	388	-8.74	2.29	12	0.13	-145.00	554.00	4320	20230504	-70.65	1212	20240305	4.62	1586	-20.05	20240102	1212	4.62	20240305	4320	-70.65	20230504	1212	4.62	20240305	0.00	N	121850	500	153 억		394118	N	N	0	N	00	N
15	20240328	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1264	-13	5	-1.02	43061394	33838	32.07	1284	1285	1263	1660	894	1277	1272.58	1.29	0	-14031	1315	1295	1285	1265	1255	1291	1261	153	383	500	760	1	1	30614175	387	-8.72	2.28	12	0.11	-145.00	554.00	4320	20230504	-70.74	1212	20240305	4.29	1586	-20.30	20240102	1212	4.29	20240305	4320	-70.74	20230504	1212	4.29	20240305	0.00	N	121850	500	153 억		394118	N	N	0	N	00	N
16	20240328	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1275	-2	5	-0.16	25136899	19694	18.66	1284	1285	1266	1660	894	1277	1276.37	1.29	0	-12267	1315	1295	1285	1265	1255	1291	1261	153	383	500	760	1	1	30614175	390	-8.79	2.30	12	0.06	-145.00	554.00	4320	20230504	-70.49	1212	20240305	5.20	1586	-19.61	20240102	1212	5.20	20240305	4320	-70.49	20230504	1212	5.20	20240305	0.00	N	121850	500	153 억		394118	N	N	0	N	00	N
17	20240328	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1282	5	2	0.39	7507283	5867	5.56	1284	1285	1275	1660	894	1277	1279.58	1.29	0	-5031	1315	1295	1285	1265	1255	1291	1261	153	383	500	760	1	1	30614175	392	-8.84	2.31	12	0.02	-145.00	554.00	4320	20230504	-70.32	1212	20240305	5.78	1586	-19.17	20240102	1212	5.78	20240305	4320	-70.32	20230504	1212	5.78	20240305	0.00	N	121850	500	153 억		394118	N	N	0	N	00	N
18	20240327	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	-13	5	-1.01	134762888	105162	102.51	1291	1305	1275	1677	903	1290	1281.48	1.38	0	-32170	1330	1310	1300	1280	1270	1305	1275	153	387	500	770	1	1	30614175	391	-8.81	2.31	12	0.34	-145.00	554.00	4320	20230504	-70.44	1212	20240305	5.36	1586	-19.48	20240102	1212	5.36	20240305	4320	-70.44	20230504	1212	5.36	20240305	0.00	N	121850	500	153 억		422881	N	N	0	N	00	N
19	20240327	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1278	-12	5	-0.93	122982213	95929	93.51	1291	1305	1276	1677	903	1290	1282.01	1.38	0	-30100	1330	1310	1300	1280	1270	1305	1275	153	387	500	770	1	1	30614175	391	-8.81	2.31	12	0.31	-145.00	554.00	4320	20230504	-70.42	1212	20240305	5.45	1586	-19.42	20240102	1212	5.45	20240305	4320	-70.42	20230504	1212	5.45	20240305	0.00	N	121850	500	153 억		422881	N	N	0	N	00	N
20	20240327	140804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1279	-11	5	-0.85	102995681	80285	78.26	1291	1305	1277	1677	903	1290	1282.88	1.38	0	-25278	1330	1310	1300	1280	1270	1305	1275	153	387	500	770	1	1	30614175	392	-8.82	2.31	12	0.26	-145.00	554.00	4320	20230504	-70.39	1212	20240305	5.53	1586	-19.36	20240102	1212	5.53	20240305	4320	-70.39	20230504	1212	5.53	20240305	0.00	N	121850	500	153 억		422881	N	N	0	N	00	N
21	20240327	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1284	-6	5	-0.47	78989132	61521	59.97	1291	1305	1279	1677	903	1290	1283.94	1.38	0	-10171	1330	1310	1300	1280	1270	1305	1275	153	387	500	770	1	1	30614175	393	-8.86	2.32	12	0.20	-145.00	554.00	4320	20230504	-70.28	1212	20240305	5.94	1586	-19.04	20240102	1212	5.94	20240305	4320	-70.28	20230504	1212	5.94	20240305	0.00	N	121850	500	153 억		422881	N	N	0	N	00	N
22	20240327	120804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1282	-8	5	-0.62	74467585	57995	56.53	1291	1305	1279	1677	903	1290	1284.03	1.38	0	-7367	1330	1310	1300	1280	1270	1305	1275	153	387	500	770	1	1	30614175	392	-8.84	2.31	12	0.19	-145.00	554.00	4320	20230504	-70.32	1212	20240305	5.78	1586	-19.17	20240102	1212	5.78	20240305	4320	-70.32	20230504	1212	5.78	20240305	0.00	N	121850	500	153 억		422881	N	N	0	N	00	N
23	20240327	110802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	-2	5	-0.16	64089821	49896	48.64	1291	1305	1279	1677	903	1290	1284.47	1.38	0	-6426	1330	1310	1300	1280	1270	1305	1275	153	387	500	770	1	1	30614175	394	-8.88	2.32	12	0.16	-145.00	554.00	4320	20230504	-70.19	1212	20240305	6.27	1586	-18.79	20240102	1212	6.27	20240305	4320	-70.19	20230504	1212	6.27	20240305	0.00	N	121850	500	153 억		422881	N	N	0	N	00	N
24	20240327	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	-2	5	-0.16	45695690	35572	34.67	1291	1305	1279	1677	903	1290	1284.60	1.38	0	-5599	1330	1310	1300	1280	1270	1305	1275	153	387	500	770	1	1	30614175	394	-8.88	2.32	12	0.12	-145.00	554.00	4320	20230504	-70.19	1212	20240305	6.27	1586	-18.79	20240102	1212	6.27	20240305	4320	-70.19	20230504	1212	6.27	20240305	0.00	N	121850	500	153 억		422881	N	N	0	N	00	N
25	20240327	090804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	-10	5	-0.78	14747022	11517	11.23	1291	1291	1279	1677	903	1290	1280.46	1.38	0	1633	1330	1310	1300	1280	1270	1305	1275	153	387	500	770	1	1	30614175	392	-8.83	2.31	12	0.04	-145.00	554.00	4320	20230504	-70.37	1212	20240305	5.61	1586	-19.29	20240102	1212	5.61	20240305	4320	-70.37	20230504	1212	5.61	20240305	0.00	N	121850	500	153 억		422881	N	N	0	N	00	N
26	20240326	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1290	-13	5	-1.00	133158438	102335	115.41	1316	1320	1290	1693	913	1303	1301.25	1.41	0	-11732	1333	1318	1309	1294	1285	1313	1289	153	390	500	780	1	1	30614175	395	-8.90	2.33	12	0.33	-145.00	554.00	4320	20230504	-70.14	1212	20240305	6.44	1586	-18.66	20240102	1212	6.44	20240305	4320	-70.14	20230504	1212	6.44	20240305	0.00	N	121850	500	153 억		432234	N	N	0	N	00	N
27	20240326	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	-12	5	-0.92	129042031	99144	111.81	1316	1320	1290	1693	913	1303	1301.56	1.41	0	-11704	1333	1318	1309	1294	1285	1313	1289	153	390	500	780	1	1	30614175	395	-8.90	2.33	12	0.32	-145.00	554.00	4320	20230504	-70.12	1212	20240305	6.52	1586	-18.60	20240102	1212	6.52	20240305	4320	-70.12	20230504	1212	6.52	20240305	0.00	N	121850	500	153 억		432234	N	N	0	N	00	N
28	20240326	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1293	-10	5	-0.77	104498681	80144	90.39	1316	1320	1293	1693	913	1303	1303.89	1.41	0	-11089	1333	1318	1309	1294	1285	1313	1289	153	390	500	780	1	1	30614175	396	-8.92	2.33	12	0.26	-145.00	554.00	4320	20230504	-70.07	1212	20240305	6.68	1586	-18.47	20240102	1212	6.68	20240305	4320	-70.07	20230504	1212	6.68	20240305	0.00	N	121850	500	153 억		432234	N	N	0	N	00	N
29	20240326	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	-7	5	-0.54	86142774	65970	74.40	1316	1320	1296	1693	913	1303	1305.79	1.41	0	-8325	1333	1318	1309	1294	1285	1313	1289	153	390	500	780	1	1	30614175	397	-8.94	2.34	12	0.22	-145.00	554.00	4320	20230504	-70.00	1212	20240305	6.93	1586	-18.28	20240102	1212	6.93	20240305	4320	-70.00	20230504	1212	6.93	20240305	0.00	N	121850	500	153 억		432234	N	N	0	N	00	N
30	20240326	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	0	3	0.00	68870278	52696	59.43	1316	1320	1301	1693	913	1303	1306.94	1.41	0	-4964	1333	1318	1309	1294	1285	1313	1289	153	390	500	780	1	1	30614175	399	-8.99	2.35	12	0.17	-145.00	554.00	4320	20230504	-69.84	1212	20240305	7.51	1586	-17.84	20240102	1212	7.51	20240305	4320	-69.84	20230504	1212	7.51	20240305	0.00	N	121850	500	153 억		432234	N	N	0	N	00	N
31	20240326	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1317	14	2	1.07	35454826	27065	30.52	1316	1320	1303	1693	913	1303	1309.99	1.41	0	-5646	1333	1318	1309	1294	1285	1313	1289	153	390	500	780	1	1	30614175	403	-9.08	2.38	12	0.09	-145.00	554.00	4320	20230504	-69.51	1212	20240305	8.66	1586	-16.96	20240102	1212	8.66	20240305	4320	-69.51	20230504	1212	8.66	20240305	0.00	N	121850	500	153 억		432234	N	N	0	N	00	N
32	20240326	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	7	2	0.54	17607325	13499	15.22	1316	1316	1303	1693	913	1303	1304.34	1.41	0	-214	1333	1318	1309	1294	1285	1313	1289	153	390	500	780	1	1	30614175	401	-9.03	2.36	12	0.04	-145.00	554.00	4320	20230504	-69.68	1212	20240305	8.09	1586	-17.40	20240102	1212	8.09	20240305	4320	-69.68	20230504	1212	8.09	20240305	0.00	N	121850	500	153 억		432234	N	N	0	N	00	N
33	20240326	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	2	2	0.15	820023	627	0.71	1316	1316	1304	1693	913	1303	1307.85	1.41	0	-3	1333	1318	1309	1294	1285	1313	1289	153	390	500	780	1	1	30614175	400	-9.00	2.36	12	0.00	-145.00	554.00	4320	20230504	-69.79	1212	20240305	7.67	1586	-17.72	20240102	1212	7.67	20240305	4320	-69.79	20230504	1212	7.67	20240305	0.00	N	121850	500	153 억		432234	N	N	0	N	00	N
34	20240325	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-10	5	-0.76	116089652	88664	94.12	1324	1324	1300	1706	920	1313	1309.32	1.42	0	-6495	1361	1336	1293	1268	1225	1349	1281	153	393	500	780	1	1	30614175	399	-8.99	2.35	12	0.29	-145.00	554.00	4320	20230504	-69.84	1212	20240305	7.51	1586	-17.84	20240102	1212	7.51	20240305	4320	-69.84	20230504	1212	7.51	20240305	0.00	N	121850	500	153 억		434494	N	N	0	N	00	N
35	20240325	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	-8	5	-0.61	110175009	84126	89.30	1324	1324	1300	1706	920	1313	1309.64	1.42	0	-6310	1361	1336	1293	1268	1225	1349	1281	153	393	500	780	1	1	30614175	400	-9.00	2.36	12	0.27	-145.00	554.00	4320	20230504	-69.79	1212	20240305	7.67	1586	-17.72	20240102	1212	7.67	20240305	4320	-69.79	20230504	1212	7.67	20240305	0.00	N	121850	500	153 억		434494	N	N	0	N	00	N
36	20240325	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1307	-6	5	-0.46	95424654	72823	77.30	1324	1324	1300	1706	920	1313	1310.36	1.42	0	-6964	1361	1336	1293	1268	1225	1349	1281	153	393	500	780	1	1	30614175	400	-9.01	2.36	12	0.24	-145.00	554.00	4320	20230504	-69.75	1212	20240305	7.84	1586	-17.59	20240102	1212	7.84	20240305	4320	-69.75	20230504	1212	7.84	20240305	0.00	N	121850	500	153 억		434494	N	N	0	N	00	N
37	20240325	130819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	-3	5	-0.23	89054863	67959	72.14	1324	1324	1300	1706	920	1313	1310.42	1.42	0	-6702	1361	1336	1293	1268	1225	1349	1281	153	393	500	780	1	1	30614175	401	-9.03	2.36	12	0.22	-145.00	554.00	4320	20230504	-69.68	1212	20240305	8.09	1586	-17.40	20240102	1212	8.09	20240305	4320	-69.68	20230504	1212	8.09	20240305	0.00	N	121850	500	153 억		434494	N	N	0	N	00	N
38	20240325	120822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-10	5	-0.76	78456008	59850	63.53	1324	1324	1300	1706	920	1313	1310.88	1.42	0	-6953	1361	1336	1293	1268	1225	1349	1281	153	393	500	780	1	1	30614175	399	-8.99	2.35	12	0.20	-145.00	554.00	4320	20230504	-69.84	1212	20240305	7.51	1586	-17.84	20240102	1212	7.51	20240305	4320	-69.84	20230504	1212	7.51	20240305	0.00	N	121850	500	153 억		434494	N	N	0	N	00	N
39	20240325	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1316	3	2	0.23	61351074	46817	49.70	1324	1324	1300	1706	920	1313	1310.44	1.42	0	-8263	1361	1336	1293	1268	1225	1349	1281	153	393	500	780	1	1	30614175	403	-9.08	2.38	12	0.15	-145.00	554.00	4320	20230504	-69.54	1212	20240305	8.58	1586	-17.02	20240102	1212	8.58	20240305	4320	-69.54	20230504	1212	8.58	20240305	0.00	N	121850	500	153 억		434494	N	N	0	N	00	N
40	20240325	100821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-7	5	-0.53	46937457	35851	38.06	1324	1324	1300	1706	920	1313	1309.24	1.42	0	-7442	1361	1336	1293	1268	1225	1349	1281	153	393	500	780	1	1	30614175	400	-9.01	2.36	12	0.12	-145.00	554.00	4320	20230504	-69.77	1212	20240305	7.76	1586	-17.65	20240102	1212	7.76	20240305	4320	-69.77	20230504	1212	7.76	20240305	0.00	N	121850	500	153 억		434494	N	N	0	N	00	N
41	20240325	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	-8	5	-0.61	14036972	10676	11.33	1324	1324	1304	1706	920	1313	1314.82	1.42	0	-6962	1361	1336	1293	1268	1225	1349	1281	153	393	500	780	1	1	30614175	400	-9.00	2.36	12	0.03	-145.00	554.00	4320	20230504	-69.79	1212	20240305	7.67	1586	-17.72	20240102	1212	7.67	20240305	4320	-69.79	20230504	1212	7.67	20240305	0.00	N	121850	500	153 억		434494	N	N	0	N	00	N
42	20240322	160820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	13	2	1.00	121414714	93277	71.70	1300	1318	1250	1690	910	1300	1301.55	1.37	0	12964	1373	1336	1318	1281	1263	1327	1272	153	390	500	780	1	1	30614175	402	-9.06	2.37	12	0.30	-145.00	554.00	4320	20230504	-69.61	1212	20240305	8.33	1586	-17.21	20240102	1212	8.33	20240305	4320	-69.61	20230504	1212	8.33	20240305	0.00	N	121850	500	153 억		418776	N	N	0	N	00	N
43	20240322	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1312	12	2	0.92	114568391	88062	67.70	1300	1318	1250	1690	910	1300	1301.00	1.37	0	12618	1373	1336	1318	1281	1263	1327	1272	153	390	500	780	1	1	30614175	402	-9.05	2.37	12	0.29	-145.00	554.00	4320	20230504	-69.63	1212	20240305	8.25	1586	-17.28	20240102	1212	8.25	20240305	4320	-69.63	20230504	1212	8.25	20240305	0.00	N	121850	500	153 억		418776	N	N	0	N	00	N
44	20240322	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1309	9	2	0.69	97185219	74816	57.51	1300	1318	1250	1690	910	1300	1298.99	1.37	0	11742	1373	1336	1318	1281	1263	1327	1272	153	390	500	780	1	1	30614175	401	-9.03	2.36	12	0.24	-145.00	554.00	4320	20230504	-69.70	1212	20240305	8.00	1586	-17.47	20240102	1212	8.00	20240305	4320	-69.70	20230504	1212	8.00	20240305	0.00	N	121850	500	153 억		418776	N	N	0	N	00	N
45	20240322	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1315	15	2	1.15	85192152	65658	50.47	1300	1318	1250	1690	910	1300	1297.51	1.37	0	12985	1373	1336	1318	1281	1263	1327	1272	153	390	500	780	1	1	30614175	403	-9.07	2.37	12	0.21	-145.00	554.00	4320	20230504	-69.56	1212	20240305	8.50	1586	-17.09	20240102	1212	8.50	20240305	4320	-69.56	20230504	1212	8.50	20240305	0.00	N	121850	500	153 억		418776	N	N	0	N	00	N
46	20240322	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1314	14	2	1.08	64769637	50111	38.52	1300	1318	1250	1690	910	1300	1292.52	1.37	0	11012	1373	1336	1318	1281	1263	1327	1272	153	390	500	780	1	1	30614175	402	-9.06	2.37	12	0.16	-145.00	554.00	4320	20230504	-69.58	1212	20240305	8.42	1586	-17.15	20240102	1212	8.42	20240305	4320	-69.58	20230504	1212	8.42	20240305	0.00	N	121850	500	153 억		418776	N	N	0	N	00	N
47	20240322	110821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	10	2	0.77	46061253	35734	27.47	1300	1315	1250	1690	910	1300	1289.00	1.37	0	7674	1373	1336	1318	1281	1263	1327	1272	153	390	500	780	1	1	30614175	401	-9.03	2.36	12	0.12	-145.00	554.00	4320	20230504	-69.68	1212	20240305	8.09	1586	-17.40	20240102	1212	8.09	20240305	4320	-69.68	20230504	1212	8.09	20240305	0.00	N	121850	500	153 억		418776	N	N	0	N	00	N
48	20240322	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	-3	5	-0.23	36002303	27991	21.52	1300	1315	1250	1690	910	1300	1286.21	1.37	0	3184	1373	1336	1318	1281	1263	1327	1272	153	390	500	780	1	1	30614175	397	-8.94	2.34	12	0.09	-145.00	554.00	4320	20230504	-69.98	1212	20240305	7.01	1586	-18.22	20240102	1212	7.01	20240305	4320	-69.98	20230504	1212	7.01	20240305	0.00	N	121850	500	153 억		418776	N	N	0	N	00	N
49	20240322	090812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	-20	5	-1.54	9999720	7808	6.00	1300	1315	1250	1690	910	1300	1280.70	1.37	0	618	1373	1336	1318	1281	1263	1327	1272	153	390	500	780	1	1	30614175	392	-8.83	2.31	12	0.03	-145.00	554.00	4320	20230504	-70.37	1212	20240305	5.61	1586	-19.29	20240102	1212	5.61	20240305	4320	-70.37	20230504	1212	5.61	20240305	0.00	N	121850	500	153 억		418776	N	N	0	N	00	N
50	20240321	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	-10	5	-0.76	164183657	125375	46.90	1355	1355	1300	1703	917	1310	1309.62	1.43	0	-21340	1399	1354	1327	1282	1255	1341	1269	153	393	500	780	1	1	30614175	398	-3.41	1.88	12	0.41	-381.00	690.00	4320	20230504	-69.91	1212	20240305	7.26	1586	-18.03	20240102	1212	7.26	20240305	4320	-69.91	20230504	1212	7.26	20240305	0.00	N	121850	500	153 억		436348	N	N	0	N	00	N
51	20240321	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1301	-9	5	-0.69	153112640	116859	43.71	1355	1355	1300	1703	917	1310	1310.23	1.43	0	-20921	1399	1354	1327	1282	1255	1341	1269	153	393	500	780	1	1	30614175	398	-3.41	1.89	12	0.38	-381.00	690.00	4320	20230504	-69.88	1212	20240305	7.34	1586	-17.97	20240102	1212	7.34	20240305	4320	-69.88	20230504	1212	7.34	20240305	0.00	N	121850	500	153 억		436348	N	N	0	N	00	N
52	20240321	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-7	5	-0.53	132650217	101136	37.83	1355	1355	1300	1703	917	1310	1311.60	1.43	0	-20498	1399	1354	1327	1282	1255	1341	1269	153	393	500	780	1	1	30614175	399	-3.42	1.89	12	0.33	-381.00	690.00	4320	20230504	-69.84	1212	20240305	7.51	1586	-17.84	20240102	1212	7.51	20240305	4320	-69.84	20230504	1212	7.51	20240305	0.00	N	121850	500	153 억		436348	N	N	0	N	00	N
53	20240321	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-4	5	-0.31	123183975	93889	35.12	1355	1355	1300	1703	917	1310	1312.02	1.43	0	-19696	1399	1354	1327	1282	1255	1341	1269	153	393	500	780	1	1	30614175	400	-3.43	1.89	12	0.31	-381.00	690.00	4320	20230504	-69.77	1212	20240305	7.76	1586	-17.65	20240102	1212	7.76	20240305	4320	-69.77	20230504	1212	7.76	20240305	0.00	N	121850	500	153 억		436348	N	N	0	N	00	N
54	20240321	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-4	5	-0.31	86299888	65599	24.54	1355	1355	1303	1703	917	1310	1315.57	1.43	0	-17758	1399	1354	1327	1282	1255	1341	1269	153	393	500	780	1	1	30614175	400	-3.43	1.89	12	0.21	-381.00	690.00	4320	20230504	-69.77	1212	20240305	7.76	1586	-17.65	20240102	1212	7.76	20240305	4320	-69.77	20230504	1212	7.76	20240305	0.00	N	121850	500	153 억		436348	N	N	0	N	00	N
55	20240321	110812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1318	8	2	0.61	68365424	51897	19.41	1355	1355	1308	1703	917	1310	1317.33	1.43	0	-10171	1399	1354	1327	1282	1255	1341	1269	153	393	500	780	1	1	30614175	403	-3.46	1.91	12	0.17	-381.00	690.00	4320	20230504	-69.49	1212	20240305	8.75	1586	-16.90	20240102	1212	8.75	20240305	4320	-69.49	20230504	1212	8.75	20240305	0.00	N	121850	500	153 억		436348	N	N	0	N	00	N
56	20240321	100817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1327	17	2	1.30	54289436	41179	15.40	1355	1355	1308	1703	917	1310	1318.38	1.43	0	-6357	1399	1354	1327	1282	1255	1341	1269	153	393	500	780	1	1	30614175	406	-3.48	1.92	12	0.13	-381.00	690.00	4320	20230504	-69.28	1212	20240305	9.49	1586	-16.33	20240102	1212	9.49	20240305	4320	-69.28	20230504	1212	9.49	20240305	0.00	N	121850	500	153 억		436348	N	N	0	N	00	N
57	20240321	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1313	3	2	0.23	19375572	14586	5.46	1355	1355	1310	1703	917	1310	1328.37	1.43	0	190	1399	1354	1327	1282	1255	1341	1269	153	393	500	780	1	1	30614175	402	-3.45	1.90	12	0.05	-381.00	690.00	4320	20230504	-69.61	1212	20240305	8.33	1586	-17.21	20240102	1212	8.33	20240305	4320	-69.61	20230504	1212	8.33	20240305	0.00	N	121850	500	153 억		436348	N	N	0	N	00	N
58	20240320	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	-59	5	-4.31	348143407	263962	21.65	1372	1372	1300	1779	959	1369	1318.91	1.58	0	-59674	1498	1433	1358	1293	1218	1466	1326	153	410	500	820	1	1	30614175	401	-3.44	1.90	12	0.86	-381.00	690.00	4320	20230504	-69.68	1212	20240305	8.09	1586	-17.40	20240102	1212	8.09	20240305	4320	-69.68	20230504	1212	8.09	20240305	0.00	N	121850	500	153 억		485000	N	N	0	N	00	N
59	20240320	150809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1308	-61	5	-4.46	332949636	252349	20.70	1372	1372	1300	1779	959	1369	1319.40	1.58	0	-57936	1498	1433	1358	1293	1218	1466	1326	153	410	500	820	1	1	30614175	400	-3.43	1.90	12	0.82	-381.00	690.00	4320	20230504	-69.72	1212	20240305	7.92	1586	-17.53	20240102	1212	7.92	20240305	4320	-69.72	20230504	1212	7.92	20240305	0.00	N	121850	500	153 억		485000	N	N	0	N	00	N
60	20240320	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	-59	5	-4.31	301257545	228143	18.71	1372	1372	1300	1779	959	1369	1320.48	1.58	0	-55943	1498	1433	1358	1293	1218	1466	1326	153	410	500	820	1	1	30614175	401	-3.44	1.90	12	0.75	-381.00	690.00	4320	20230504	-69.68	1212	20240305	8.09	1586	-17.40	20240102	1212	8.09	20240305	4320	-69.68	20230504	1212	8.09	20240305	0.00	N	121850	500	153 억		485000	N	N	0	N	00	N
61	20240320	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1312	-57	5	-4.16	282466897	213813	17.54	1372	1372	1300	1779	959	1369	1321.09	1.58	0	-50434	1498	1433	1358	1293	1218	1466	1326	153	410	500	820	1	1	30614175	402	-3.44	1.90	12	0.70	-381.00	690.00	4320	20230504	-69.63	1212	20240305	8.25	1586	-17.28	20240102	1212	8.25	20240305	4320	-69.63	20230504	1212	8.25	20240305	0.00	N	121850	500	153 억		485000	N	N	0	N	00	N
62	20240320	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	-59	5	-4.31	263834657	199578	16.37	1372	1372	1300	1779	959	1369	1321.96	1.58	0	-50020	1498	1433	1358	1293	1218	1466	1326	153	410	500	820	1	1	30614175	401	-3.44	1.90	12	0.65	-381.00	690.00	4320	20230504	-69.68	1212	20240305	8.09	1586	-17.40	20240102	1212	8.09	20240305	4320	-69.68	20230504	1212	8.09	20240305	0.00	N	121850	500	153 억		485000	N	N	0	N	00	N
63	20240320	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1312	-57	5	-4.16	220617170	166594	13.66	1372	1372	1300	1779	959	1369	1324.28	1.58	0	-39091	1498	1433	1358	1293	1218	1466	1326	153	410	500	820	1	1	30614175	402	-3.44	1.90	12	0.54	-381.00	690.00	4320	20230504	-69.63	1212	20240305	8.25	1586	-17.28	20240102	1212	8.25	20240305	4320	-69.63	20230504	1212	8.25	20240305	0.00	N	121850	500	153 억		485000	N	N	0	N	00	N
64	20240320	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1321	-48	5	-3.51	184475810	139100	11.41	1372	1372	1300	1779	959	1369	1326.21	1.58	0	-31688	1498	1433	1358	1293	1218	1466	1326	153	410	500	820	1	1	30614175	404	-3.47	1.91	12	0.45	-381.00	690.00	4320	20230504	-69.42	1212	20240305	8.99	1586	-16.71	20240102	1212	8.99	20240305	4320	-69.42	20230504	1212	8.99	20240305	0.00	N	121850	500	153 억		485000	N	N	0	N	00	N
65	20240320	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	-32	5	-2.34	52294672	39025	3.20	1372	1372	1300	1779	959	1369	1340.03	1.58	0	-9073	1498	1433	1358	1293	1218	1466	1326	153	410	500	820	1	1	30614175	409	-3.51	1.94	12	0.13	-381.00	690.00	4320	20230504	-69.05	1212	20240305	10.31	1586	-15.70	20240102	1212	10.31	20240305	4320	-69.05	20230504	1212	10.31	20240305	0.00	N	121850	500	153 억		485000	N	N	0	N	00	N
66	20240319	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	79	2	6.12	1661782823	1212652	618.70	1283	1423	1283	1677	903	1290	1370.37	1.14	0	186612	1357	1323	1286	1252	1215	1340	1269	153	387	500	770	1	1	30614175	419	-3.59	1.98	12	3.96	-381.00	690.00	4320	20230504	-68.31	1212	20240305	12.95	1586	-13.68	20240102	1212	12.95	20240305	4320	-68.31	20230504	1212	12.95	20240305	0.00	N	121850	500	153 억		348112	N	N	0	N	00	N
67	20240319	150808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1372	82	2	6.36	1633148548	1191754	608.03	1283	1423	1283	1677	903	1290	1370.37	1.14	0	188678	1357	1323	1286	1252	1215	1340	1269	153	387	500	770	1	1	30614175	420	-3.60	1.99	12	3.89	-381.00	690.00	4320	20230504	-68.24	1212	20240305	13.20	1586	-13.49	20240102	1212	13.20	20240305	4320	-68.24	20230504	1212	13.20	20240305	0.00	N	121850	500	153 억		348112	N	N	0	N	00	N
68	20240319	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	103	2	7.98	1369021710	999474	509.93	1283	1423	1283	1677	903	1290	1369.74	1.14	0	125211	1357	1323	1286	1252	1215	1340	1269	153	387	500	770	1	1	30614175	426	-3.66	2.02	12	3.26	-381.00	690.00	4320	20230504	-67.75	1212	20240305	14.93	1586	-12.17	20240102	1212	14.93	20240305	4320	-67.75	20230504	1212	14.93	20240305	0.00	N	121850	500	153 억		348112	N	N	0	N	00	N
69	20240319	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	80	2	6.20	708009972	524942	267.83	1283	1389	1283	1677	903	1290	1348.74	1.14	0	98743	1357	1323	1286	1252	1215	1340	1269	153	387	500	770	1	1	30614175	419	-3.60	1.99	12	1.71	-381.00	690.00	4320	20230504	-68.29	1212	20240305	13.04	1586	-13.62	20240102	1212	13.04	20240305	4320	-68.29	20230504	1212	13.04	20240305	0.00	N	121850	500	153 억		348112	N	N	0	N	00	N
70	20240319	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1375	85	2	6.59	591345408	439229	224.10	1283	1389	1283	1677	903	1290	1346.33	1.14	0	75470	1357	1323	1286	1252	1215	1340	1269	153	387	500	770	1	1	30614175	421	-3.61	1.99	12	1.43	-381.00	690.00	4320	20230504	-68.17	1212	20240305	13.45	1586	-13.30	20240102	1212	13.45	20240305	4320	-68.17	20230504	1212	13.45	20240305	0.00	N	121850	500	153 억		348112	N	N	0	N	00	N
71	20240319	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1337	47	2	3.64	450945679	335965	171.41	1283	1389	1283	1677	903	1290	1342.24	1.14	0	55264	1357	1323	1286	1252	1215	1340	1269	153	387	500	770	1	1	30614175	409	-3.51	1.94	12	1.10	-381.00	690.00	4320	20230504	-69.05	1212	20240305	10.31	1586	-15.70	20240102	1212	10.31	20240305	4320	-69.05	20230504	1212	10.31	20240305	0.00	N	121850	500	153 억		348112	N	N	0	N	00	N
72	20240319	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1340	50	2	3.88	363715843	271271	138.40	1283	1389	1283	1677	903	1290	1340.78	1.14	0	51369	1357	1323	1286	1252	1215	1340	1269	153	387	500	770	1	1	30614175	410	-3.52	1.94	12	0.89	-381.00	690.00	4320	20230504	-68.98	1212	20240305	10.56	1586	-15.51	20240102	1212	10.56	20240305	4320	-68.98	20230504	1212	10.56	20240305	0.00	N	121850	500	153 억		348112	N	N	0	N	00	N
73	20240319	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	15	2	1.16	19308393	14911	7.61	1283	1317	1283	1677	903	1290	1294.91	1.14	0	-57	1357	1323	1286	1252	1215	1340	1269	153	387	500	770	1	1	30614175	400	-3.43	1.89	12	0.05	-381.00	690.00	4320	20230504	-69.79	1212	20240305	7.67	1586	-17.72	20240102	1212	7.67	20240305	4320	-69.79	20230504	1212	7.67	20240305	0.00	N	121850	500	153 억		348112	N	N	0	N	00	N
74	20240318	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1290	22	2	1.74	246977040	193436	198.42	1268	1320	1249	1648	888	1268	1276.79	0.97	0	47745	1323	1295	1269	1241	1215	1282	1228	153	380	500	760	1	1	30614175	395	-3.39	1.87	12	0.63	-381.00	690.00	4320	20230504	-70.14	1212	20240305	6.44	1586	-18.66	20240102	1212	6.44	20240305	4320	-70.14	20230504	1212	6.44	20240305	0.00	N	121850	500	153 억		297032	N	N	0	N	00	N
75	20240318	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1287	19	2	1.50	237387183	186006	190.79	1268	1320	1249	1648	888	1268	1276.23	0.97	0	47839	1323	1295	1269	1241	1215	1282	1228	153	380	500	760	1	1	30614175	394	-3.38	1.87	12	0.61	-381.00	690.00	4320	20230504	-70.21	1212	20240305	6.19	1586	-18.85	20240102	1212	6.19	20240305	4320	-70.21	20230504	1212	6.19	20240305	0.00	N	121850	500	153 억		297032	N	N	0	N	00	N
76	20240318	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	12	2	0.95	142779451	113167	116.08	1268	1292	1249	1648	888	1268	1261.67	0.97	0	15592	1323	1295	1269	1241	1215	1282	1228	153	380	500	760	1	1	30614175	392	-3.36	1.86	12	0.37	-381.00	690.00	4320	20230504	-70.37	1212	20240305	5.61	1586	-19.29	20240102	1212	5.61	20240305	4320	-70.37	20230504	1212	5.61	20240305	0.00	N	121850	500	153 억		297032	N	N	0	N	00	N
77	20240318	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	9	2	0.71	114238041	90850	93.19	1268	1292	1249	1648	888	1268	1257.44	0.97	0	3915	1323	1295	1269	1241	1215	1282	1228	153	380	500	760	1	1	30614175	391	-3.35	1.85	12	0.30	-381.00	690.00	4320	20230504	-70.44	1212	20240305	5.36	1586	-19.48	20240102	1212	5.36	20240305	4320	-70.44	20230504	1212	5.36	20240305	0.00	N	121850	500	153 억		297032	N	N	0	N	00	N
78	20240318	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1259	-9	5	-0.71	83157491	66239	67.94	1268	1292	1249	1648	888	1268	1255.42	0.97	0	-5667	1323	1295	1269	1241	1215	1282	1228	153	380	500	760	1	1	30614175	385	-3.30	1.82	12	0.22	-381.00	690.00	4320	20230504	-70.86	1212	20240305	3.88	1586	-20.62	20240102	1212	3.88	20240305	4320	-70.86	20230504	1212	3.88	20240305	0.00	N	121850	500	153 억		297032	N	N	0	N	00	N
79	20240318	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1260	-8	5	-0.63	71628650	57085	58.55	1268	1292	1249	1648	888	1268	1254.77	0.97	0	-657	1323	1295	1269	1241	1215	1282	1228	153	380	500	760	1	1	30614175	386	-3.31	1.83	12	0.19	-381.00	690.00	4320	20230504	-70.83	1212	20240305	3.96	1586	-20.55	20240102	1212	3.96	20240305	4320	-70.83	20230504	1212	3.96	20240305	0.00	N	121850	500	153 억		297032	N	N	0	N	00	N
80	20240318	100801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1261	-7	5	-0.55	36251759	28931	29.68	1268	1292	1249	1648	888	1268	1253.04	0.97	0	-3841	1323	1295	1269	1241	1215	1282	1228	153	380	500	760	1	1	30614175	386	-3.31	1.83	12	0.09	-381.00	690.00	4320	20230504	-70.81	1212	20240305	4.04	1586	-20.49	20240102	1212	4.04	20240305	4320	-70.81	20230504	1212	4.04	20240305	0.00	N	121850	500	153 억		297032	N	N	0	N	00	N
81	20240318	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1265	-3	5	-0.24	10219504	8137	8.35	1268	1292	1251	1648	888	1268	1255.93	0.97	0	1709	1323	1295	1269	1241	1215	1282	1228	153	380	500	760	1	1	30614175	387	-3.32	1.83	12	0.03	-381.00	690.00	4320	20230504	-70.72	1212	20240305	4.37	1586	-20.24	20240102	1212	4.37	20240305	4320	-70.72	20230504	1212	4.37	20240305	0.00	N	121850	500	153 억		297032	N	N	0	N	00	N
82	20240315	160753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1268	-23	5	-1.78	122319927	97356	96.01	1291	1297	1243	1678	904	1291	1256.41	1.03	0	-19276	1325	1308	1276	1259	1227	1316	1267	153	387	500	770	1	1	30614175	388	-3.33	1.84	12	0.32	-381.00	690.00	4320	20230504	-70.65	1212	20240305	4.62	1586	-20.05	20240102	1212	4.62	20240305	4320	-70.65	20230504	1212	4.62	20240305	0.00	N	121850	500	153 억		316308	N	N	0	N	00	N
83	20240315	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1243	-48	5	-3.72	102704736	81628	80.50	1291	1297	1243	1678	904	1291	1258.20	1.03	0	-27265	1325	1308	1276	1259	1227	1316	1267	153	387	500	770	1	1	30614175	381	-3.26	1.80	12	0.27	-381.00	690.00	4320	20230504	-71.23	1212	20240305	2.56	1586	-21.63	20240102	1212	2.56	20240305	4320	-71.23	20230504	1212	2.56	20240305	0.00	N	121850	500	153 억		316308	N	N	0	N	00	N
84	20240315	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1250	-41	5	-3.18	74554142	59085	58.27	1291	1297	1250	1678	904	1291	1261.81	1.03	0	-17701	1325	1308	1276	1259	1227	1316	1267	153	387	500	770	1	1	30614175	383	-3.28	1.81	12	0.19	-381.00	690.00	4320	20230504	-71.06	1212	20240305	3.14	1586	-21.19	20240102	1212	3.14	20240305	4320	-71.06	20230504	1212	3.14	20240305	0.00	N	121850	500	153 억		316308	N	N	0	N	00	N
85	20240315	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1262	-29	5	-2.25	64474470	51049	50.34	1291	1297	1253	1678	904	1291	1262.99	1.03	0	-11894	1325	1308	1276	1259	1227	1316	1267	153	387	500	770	1	1	30614175	386	-3.31	1.83	12	0.17	-381.00	690.00	4320	20230504	-70.79	1212	20240305	4.13	1586	-20.43	20240102	1212	4.13	20240305	4320	-70.79	20230504	1212	4.13	20240305	0.00	N	121850	500	153 억		316308	N	N	0	N	00	N
86	20240315	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1261	-30	5	-2.32	60188169	47644	46.98	1291	1297	1255	1678	904	1291	1263.29	1.03	0	-10165	1325	1308	1276	1259	1227	1316	1267	153	387	500	770	1	1	30614175	386	-3.31	1.83	12	0.16	-381.00	690.00	4320	20230504	-70.81	1212	20240305	4.04	1586	-20.49	20240102	1212	4.04	20240305	4320	-70.81	20230504	1212	4.04	20240305	0.00	N	121850	500	153 억		316308	N	N	0	N	00	N
87	20240315	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1264	-27	5	-2.09	47184241	37329	36.81	1291	1297	1255	1678	904	1291	1264.01	1.03	0	-6244	1325	1308	1276	1259	1227	1316	1267	153	387	500	770	1	1	30614175	387	-3.32	1.83	12	0.12	-381.00	690.00	4320	20230504	-70.74	1212	20240305	4.29	1586	-20.30	20240102	1212	4.29	20240305	4320	-70.74	20230504	1212	4.29	20240305	0.00	N	121850	500	153 억		316308	N	N	0	N	00	N
88	20240315	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1271	-20	5	-1.55	32264335	25533	25.18	1291	1297	1255	1678	904	1291	1263.63	1.03	0	-4189	1325	1308	1276	1259	1227	1316	1267	153	387	500	770	1	1	30614175	389	-3.34	1.84	12	0.08	-381.00	690.00	4320	20230504	-70.58	1212	20240305	4.87	1586	-19.86	20240102	1212	4.87	20240305	4320	-70.58	20230504	1212	4.87	20240305	0.00	N	121850	500	153 억		316308	N	N	0	N	00	N
89	20240315	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	5	2	0.39	1113457	866	0.85	1291	1297	1278	1678	904	1291	1285.75	1.03	0	-648	1325	1308	1276	1259	1227	1316	1267	153	387	500	770	1	1	30614175	397	-3.40	1.88	12	0.00	-381.00	690.00	4320	20230504	-70.00	1212	20240305	6.93	1586	-18.28	20240102	1212	6.93	20240305	4320	-70.00	20230504	1212	6.93	20240305	0.00	N	121850	500	153 억		316308	N	N	0	N	00	N
90	20240314	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	13	2	1.02	129090676	101405	138.09	1280	1293	1244	1661	895	1278	1272.15	1.00	0	10489	1326	1302	1288	1264	1250	1295	1257	153	383	500	760	1	1	30614175	395	-3.39	1.87	12	0.33	-381.00	690.00	4320	20230504	-70.12	1212	20240305	6.52	1586	-18.60	20240102	1212	6.52	20240305	4320	-70.12	20230504	1212	6.52	20240305	0.00	N	121850	500	153 억		305869	N	N	0	N	00	N
91	20240314	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1281	3	2	0.23	115152900	90600	123.37	1280	1293	1244	1661	895	1278	1271.00	1.00	0	10986	1326	1302	1288	1264	1250	1295	1257	153	383	500	760	1	1	30614175	392	-3.36	1.86	12	0.30	-381.00	690.00	4320	20230504	-70.35	1212	20240305	5.69	1586	-19.23	20240102	1212	5.69	20240305	4320	-70.35	20230504	1212	5.69	20240305	0.00	N	121850	500	153 억		305869	N	N	0	N	00	N
92	20240314	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	2	2	0.16	105288183	82901	112.89	1280	1293	1244	1661	895	1278	1270.05	1.00	0	10155	1326	1302	1288	1264	1250	1295	1257	153	383	500	760	1	1	30614175	392	-3.36	1.86	12	0.27	-381.00	690.00	4320	20230504	-70.37	1212	20240305	5.61	1586	-19.29	20240102	1212	5.61	20240305	4320	-70.37	20230504	1212	5.61	20240305	0.00	N	121850	500	153 억		305869	N	N	0	N	00	N
93	20240314	130745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	13	2	1.02	98816623	77857	106.02	1280	1291	1244	1661	895	1278	1269.21	1.00	0	9965	1326	1302	1288	1264	1250	1295	1257	153	383	500	760	1	1	30614175	395	-3.39	1.87	12	0.25	-381.00	690.00	4320	20230504	-70.12	1212	20240305	6.52	1586	-18.60	20240102	1212	6.52	20240305	4320	-70.12	20230504	1212	6.52	20240305	0.00	N	121850	500	153 억		305869	N	N	0	N	00	N
94	20240314	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	5	2	0.39	82162155	64889	88.36	1280	1290	1244	1661	895	1278	1266.20	1.00	0	10939	1326	1302	1288	1264	1250	1295	1257	153	383	500	760	1	1	30614175	393	-3.37	1.86	12	0.21	-381.00	690.00	4320	20230504	-70.30	1212	20240305	5.86	1586	-19.10	20240102	1212	5.86	20240305	4320	-70.30	20230504	1212	5.86	20240305	0.00	N	121850	500	153 억		305869	N	N	0	N	00	N
95	20240314	110747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1269	-9	5	-0.70	46895888	37241	50.71	1280	1280	1244	1661	895	1278	1259.25	1.00	0	-10736	1326	1302	1288	1264	1250	1295	1257	153	383	500	760	1	1	30614175	388	-3.33	1.84	12	0.12	-381.00	690.00	4320	20230504	-70.62	1212	20240305	4.70	1586	-19.99	20240102	1212	4.70	20240305	4320	-70.62	20230504	1212	4.70	20240305	0.00	N	121850	500	153 억		305869	N	N	0	N	00	N
96	20240314	100752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1263	-15	5	-1.17	32278275	25667	34.95	1280	1280	1244	1661	895	1278	1257.58	1.00	0	-9935	1326	1302	1288	1264	1250	1295	1257	153	383	500	760	1	1	30614175	387	-3.31	1.83	12	0.08	-381.00	690.00	4320	20230504	-70.76	1212	20240305	4.21	1586	-20.37	20240102	1212	4.21	20240305	4320	-70.76	20230504	1212	4.21	20240305	0.00	N	121850	500	153 억		305869	N	N	0	N	00	N
97	20240314	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1260	-18	5	-1.41	3539136	2805	3.82	1280	1280	1257	1661	895	1278	1261.72	1.00	0	72	1326	1302	1288	1264	1250	1295	1257	153	383	500	760	1	1	30614175	386	-3.31	1.83	12	0.01	-381.00	690.00	4320	20230504	-70.83	1212	20240305	3.96	1586	-20.55	20240102	1212	3.96	20240305	4320	-70.83	20230504	1212	3.96	20240305	0.00	N	121850	500	153 억		305869	N	N	0	N	00	N
98	20240313	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1278	-5	5	-0.39	94105362	72896	94.18	1283	1312	1274	1667	899	1283	1290.95	1.03	0	-10120	1324	1303	1287	1266	1250	1295	1258	153	384	500	760	1	1	30614175	391	-3.35	1.85	12	0.24	-381.00	690.00	4320	20230504	-70.42	1212	20240305	5.45	1586	-19.42	20240102	1212	5.45	20240305	4320	-70.42	20230504	1212	5.45	20240305	0.00	N	121850	500	153 억		315989	N	N	0	N	00	N
99	20240313	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1285	2	2	0.16	90217695	69856	90.25	1283	1312	1274	1667	899	1283	1291.48	1.03	0	-10190	1324	1303	1287	1266	1250	1295	1258	153	384	500	760	1	1	30614175	393	-3.37	1.86	12	0.23	-381.00	690.00	4320	20230504	-70.25	1212	20240305	6.02	1586	-18.98	20240102	1212	6.02	20240305	4320	-70.25	20230504	1212	6.02	20240305	0.00	N	121850	500	153 억		315989	N	N	0	N	00	N
100	20240313	140744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1287	4	2	0.31	83045514	64276	83.04	1283	1312	1274	1667	899	1283	1292.01	1.03	0	-10178	1324	1303	1287	1266	1250	1295	1258	153	384	500	760	1	1	30614175	394	-3.38	1.87	12	0.21	-381.00	690.00	4320	20230504	-70.21	1212	20240305	6.19	1586	-18.85	20240102	1212	6.19	20240305	4320	-70.21	20230504	1212	6.19	20240305	0.00	N	121850	500	153 억		315989	N	N	0	N	00	N
101	20240313	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1293	10	2	0.78	52880859	40828	52.75	1283	1312	1282	1667	899	1283	1295.21	1.03	0	1101	1324	1303	1287	1266	1250	1295	1258	153	384	500	760	1	1	30614175	396	-3.39	1.87	12	0.13	-381.00	690.00	4320	20230504	-70.07	1212	20240305	6.68	1586	-18.47	20240102	1212	6.68	20240305	4320	-70.07	20230504	1212	6.68	20240305	0.00	N	121850	500	153 억		315989	N	N	0	N	00	N
102	20240313	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1298	15	2	1.17	39407082	30442	39.33	1283	1312	1282	1667	899	1283	1294.50	1.03	0	5235	1324	1303	1287	1266	1250	1295	1258	153	384	500	760	1	1	30614175	397	-3.41	1.88	12	0.10	-381.00	690.00	4320	20230504	-69.95	1212	20240305	7.10	1586	-18.16	20240102	1212	7.10	20240305	4320	-69.95	20230504	1212	7.10	20240305	0.00	N	121850	500	153 억		315989	N	N	0	N	00	N
103	20240313	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	8	2	0.62	31826458	24598	31.78	1283	1312	1282	1667	899	1283	1293.86	1.03	0	3795	1324	1303	1287	1266	1250	1295	1258	153	384	500	760	1	1	30614175	395	-3.39	1.87	12	0.08	-381.00	690.00	4320	20230504	-70.12	1212	20240305	6.52	1586	-18.60	20240102	1212	6.52	20240305	4320	-70.12	20230504	1212	6.52	20240305	0.00	N	121850	500	153 억		315989	N	N	0	N	00	N
104	20240313	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1295	12	2	0.94	19581307	15133	19.55	1283	1312	1282	1667	899	1283	1293.95	1.03	0	4025	1324	1303	1287	1266	1250	1295	1258	153	384	500	760	1	1	30614175	396	-3.40	1.88	12	0.05	-381.00	690.00	4320	20230504	-70.02	1212	20240305	6.85	1586	-18.35	20240102	1212	6.85	20240305	4320	-70.02	20230504	1212	6.85	20240305	0.00	N	121850	500	153 억		315989	N	N	0	N	00	N
105	20240313	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	27	2	2.10	7542068	5835	7.54	1283	1310	1282	1667	899	1283	1292.56	1.03	0	4112	1324	1303	1287	1266	1250	1295	1258	153	384	500	760	1	1	30614175	401	-3.44	1.90	12	0.02	-381.00	690.00	4320	20230504	-69.68	1212	20240305	8.09	1586	-17.40	20240102	1212	8.09	20240305	4320	-69.68	20230504	1212	8.09	20240305	0.00	N	121850	500	153 억		315989	N	N	0	N	00	N
106	20240312	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1283	19	2	1.50	99239195	77393	77.19	1308	1308	1271	1643	885	1264	1282.28	1.05	0	-5286	1297	1280	1253	1236	1209	1289	1245	153	379	500	750	1	1	30614175	393	-3.37	1.86	12	0.25	-381.00	690.00	4320	20230504	-70.30	1212	20240305	5.86	1586	-19.10	20240102	1212	5.86	20240305	4320	-70.30	20230504	1212	5.86	20240305	0.00	N	121850	500	153 억		321275	N	N	0	N	00	N
107	20240312	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1287	23	2	1.82	95453746	74446	74.25	1308	1308	1271	1643	885	1264	1282.19	1.05	0	-5865	1297	1280	1253	1236	1209	1289	1245	153	379	500	750	1	1	30614175	394	-3.38	1.87	12	0.24	-381.00	690.00	4320	20230504	-70.21	1212	20240305	6.19	1586	-18.85	20240102	1212	6.19	20240305	4320	-70.21	20230504	1212	6.19	20240305	0.00	N	121850	500	153 억		321275	N	N	0	N	00	N
108	20240312	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1281	17	2	1.34	86920539	67803	67.62	1308	1308	1271	1643	885	1264	1281.96	1.05	0	-5407	1297	1280	1253	1236	1209	1289	1245	153	379	500	750	1	1	30614175	392	-3.36	1.86	12	0.22	-381.00	690.00	4320	20230504	-70.35	1212	20240305	5.69	1586	-19.23	20240102	1212	5.69	20240305	4320	-70.35	20230504	1212	5.69	20240305	0.00	N	121850	500	153 억		321275	N	N	0	N	00	N
109	20240312	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1278	14	2	1.11	79742689	62185	62.02	1308	1308	1271	1643	885	1264	1282.35	1.05	0	-5707	1297	1280	1253	1236	1209	1289	1245	153	379	500	750	1	1	30614175	391	-3.35	1.85	12	0.20	-381.00	690.00	4320	20230504	-70.42	1212	20240305	5.45	1586	-19.42	20240102	1212	5.45	20240305	4320	-70.42	20230504	1212	5.45	20240305	0.00	N	121850	500	153 억		321275	N	N	0	N	00	N
110	20240312	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	16	2	1.27	74897176	58393	58.24	1308	1308	1271	1643	885	1264	1282.64	1.05	0	-5053	1297	1280	1253	1236	1209	1289	1245	153	379	500	750	1	1	30614175	392	-3.36	1.86	12	0.19	-381.00	690.00	4320	20230504	-70.37	1212	20240305	5.61	1586	-19.29	20240102	1212	5.61	20240305	4320	-70.37	20230504	1212	5.61	20240305	0.00	N	121850	500	153 억		321275	N	N	0	N	00	N
111	20240312	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1278	14	2	1.11	67811927	52856	52.72	1308	1308	1271	1643	885	1264	1282.96	1.05	0	-4890	1297	1280	1253	1236	1209	1289	1245	153	379	500	750	1	1	30614175	391	-3.35	1.85	12	0.17	-381.00	690.00	4320	20230504	-70.42	1212	20240305	5.45	1586	-19.42	20240102	1212	5.45	20240305	4320	-70.42	20230504	1212	5.45	20240305	0.00	N	121850	500	153 억		321275	N	N	0	N	00	N
112	20240312	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	13	2	1.03	59948997	46701	46.58	1308	1308	1271	1643	885	1264	1283.68	1.05	0	-5072	1297	1280	1253	1236	1209	1289	1245	153	379	500	750	1	1	30614175	391	-3.35	1.85	12	0.15	-381.00	690.00	4320	20230504	-70.44	1212	20240305	5.36	1586	-19.48	20240102	1212	5.36	20240305	4320	-70.44	20230504	1212	5.36	20240305	0.00	N	121850	500	153 억		321275	N	N	0	N	00	N
113	20240312	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	13	2	1.03	19085824	14723	14.68	1308	1308	1275	1643	885	1264	1296.33	1.05	0	-6478	1297	1280	1253	1236	1209	1289	1245	153	379	500	750	1	1	30614175	391	-3.35	1.85	12	0.05	-381.00	690.00	4320	20230504	-70.44	1212	20240305	5.36	1586	-19.48	20240102	1212	5.36	20240305	4320	-70.44	20230504	1212	5.36	20240305	0.00	N	121850	500	153 억		321275	N	N	0	N	00	N
114	20240311	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1264	32	2	2.60	125655654	100258	127.18	1239	1270	1226	1601	863	1232	1253.32	0.90	0	44292	1264	1248	1234	1218	1204	1256	1226	153	369	500	730	1	1	30614175	387	-3.32	1.83	12	0.33	-381.00	690.00	4320	20230504	-70.74	1212	20240305	4.29	1586	-20.30	20240102	1212	4.29	20240305	4320	-70.74	20230504	1212	4.29	20240305	0.00	N	121850	500	153 억		276983	N	N	0	N	00	N
115	20240311	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1264	32	2	2.60	119173257	95123	120.66	1239	1270	1226	1601	863	1232	1252.83	0.90	0	44256	1264	1248	1234	1218	1204	1256	1226	153	369	500	730	1	1	30614175	387	-3.32	1.83	12	0.31	-381.00	690.00	4320	20230504	-70.74	1212	20240305	4.29	1586	-20.30	20240102	1212	4.29	20240305	4320	-70.74	20230504	1212	4.29	20240305	0.00	N	121850	500	153 억		276983	N	N	0	N	00	N
116	20240311	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1263	31	2	2.52	115983577	92597	117.46	1239	1270	1226	1601	863	1232	1252.56	0.90	0	43500	1264	1248	1234	1218	1204	1256	1226	153	369	500	730	1	1	30614175	387	-3.31	1.83	12	0.30	-381.00	690.00	4320	20230504	-70.76	1212	20240305	4.21	1586	-20.37	20240102	1212	4.21	20240305	4320	-70.76	20230504	1212	4.21	20240305	0.00	N	121850	500	153 억		276983	N	N	0	N	00	N
117	20240311	130727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1264	32	2	2.60	94923276	75850	96.22	1239	1270	1226	1601	863	1232	1251.46	0.90	0	39164	1264	1248	1234	1218	1204	1256	1226	153	369	500	730	1	1	30614175	387	-3.32	1.83	12	0.25	-381.00	690.00	4320	20230504	-70.74	1212	20240305	4.29	1586	-20.30	20240102	1212	4.29	20240305	4320	-70.74	20230504	1212	4.29	20240305	0.00	N	121850	500	153 억		276983	N	N	0	N	00	N
118	20240311	120728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1256	24	2	1.95	82685997	66165	83.93	1239	1270	1226	1601	863	1232	1249.69	0.90	0	38655	1264	1248	1234	1218	1204	1256	1226	153	369	500	730	1	1	30614175	385	-3.30	1.82	12	0.22	-381.00	690.00	4320	20230504	-70.93	1212	20240305	3.63	1586	-20.81	20240102	1212	3.63	20240305	4320	-70.93	20230504	1212	3.63	20240305	0.00	N	121850	500	153 억		276983	N	N	0	N	00	N
119	20240311	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1250	18	2	1.46	75008662	60049	76.17	1239	1270	1226	1601	863	1232	1249.12	0.90	0	38421	1264	1248	1234	1218	1204	1256	1226	153	369	500	730	1	1	30614175	383	-3.28	1.81	12	0.20	-381.00	690.00	4320	20230504	-71.06	1212	20240305	3.14	1586	-21.19	20240102	1212	3.14	20240305	4320	-71.06	20230504	1212	3.14	20240305	0.00	N	121850	500	153 억		276983	N	N	0	N	00	N
120	20240311	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1269	37	2	3.00	62889445	50381	63.91	1239	1270	1226	1601	863	1232	1248.28	0.90	0	38106	1264	1248	1234	1218	1204	1256	1226	153	369	500	730	1	1	30614175	388	-3.33	1.84	12	0.16	-381.00	690.00	4320	20230504	-70.62	1212	20240305	4.70	1586	-19.99	20240102	1212	4.70	20240305	4320	-70.62	20230504	1212	4.70	20240305	0.00	N	121850	500	153 억		276983	N	N	0	N	00	N
121	20240311	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1227	-5	5	-0.41	4393004	3570	4.53	1239	1239	1226	1601	863	1232	1230.53	0.90	0	2526	1264	1248	1234	1218	1204	1256	1226	153	369	500	730	1	1	30614175	376	-3.22	1.78	12	0.01	-381.00	690.00	4320	20230504	-71.60	1212	20240305	1.24	1586	-22.64	20240102	1212	1.24	20240305	4320	-71.60	20230504	1212	1.24	20240305	0.00	N	121850	500	153 억		276983	N	N	0	N	00	N
122	20240308	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1232	3	2	0.24	97362692	78799	78.83	1229	1250	1220	1597	861	1229	1235.60	0.90	0	2324	1255	1242	1232	1219	1209	1237	1214	153	368	500	730	1	1	30614175	377	-3.23	1.79	12	0.26	-381.00	690.00	4320	20230504	-71.48	1212	20240305	1.65	1586	-22.32	20240102	1212	1.65	20240305	4320	-71.48	20230504	1212	1.65	20240305	0.00	N	121850	500	153 억		274659	N	N	0	N	00	N
123	20240308	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1237	8	2	0.65	92858116	75147	75.17	1229	1250	1220	1597	861	1229	1235.69	0.90	0	2456	1255	1242	1232	1219	1209	1237	1214	153	368	500	730	1	1	30614175	379	-3.25	1.79	12	0.25	-381.00	690.00	4320	20230504	-71.37	1212	20240305	2.06	1586	-22.01	20240102	1212	2.06	20240305	4320	-71.37	20230504	1212	2.06	20240305	0.00	N	121850	500	153 억		274659	N	N	0	N	00	N
124	20240308	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1231	2	2	0.16	89933016	72780	72.81	1229	1250	1220	1597	861	1229	1235.68	0.90	0	2661	1255	1242	1232	1219	1209	1237	1214	153	368	500	730	1	1	30614175	377	-3.23	1.78	12	0.24	-381.00	690.00	4320	20230504	-71.50	1212	20240305	1.57	1586	-22.38	20240102	1212	1.57	20240305	4320	-71.50	20230504	1212	1.57	20240305	0.00	N	121850	500	153 억		274659	N	N	0	N	00	N
125	20240308	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1230	1	2	0.08	80051686	64754	64.78	1229	1250	1220	1597	861	1229	1236.24	0.90	0	2637	1255	1242	1232	1219	1209	1237	1214	153	368	500	730	1	1	30614175	377	-3.23	1.78	12	0.21	-381.00	690.00	4320	20230504	-71.53	1212	20240305	1.49	1586	-22.45	20240102	1212	1.49	20240305	4320	-71.53	20230504	1212	1.49	20240305	0.00	N	121850	500	153 억		274659	N	N	0	N	00	N
126	20240308	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1240	11	2	0.90	73361599	59343	59.36	1229	1250	1220	1597	861	1229	1236.23	0.90	0	4068	1255	1242	1232	1219	1209	1237	1214	153	368	500	730	1	1	30614175	380	-3.25	1.80	12	0.19	-381.00	690.00	4320	20230504	-71.30	1212	20240305	2.31	1586	-21.82	20240102	1212	2.31	20240305	4320	-71.30	20230504	1212	2.31	20240305	0.00	N	121850	500	153 억		274659	N	N	0	N	00	N
127	20240308	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1239	10	2	0.81	56240103	45617	45.63	1229	1242	1220	1597	861	1229	1232.88	0.90	0	4605	1255	1242	1232	1219	1209	1237	1214	153	368	500	730	1	1	30614175	379	-3.25	1.80	12	0.15	-381.00	690.00	4320	20230504	-71.32	1212	20240305	2.23	1586	-21.88	20240102	1212	2.23	20240305	4320	-71.32	20230504	1212	2.23	20240305	0.00	N	121850	500	153 억		274659	N	N	0	N	00	N
128	20240308	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1230	1	2	0.08	24226368	19735	19.74	1229	1239	1220	1597	861	1229	1227.58	0.90	0	1830	1255	1242	1232	1219	1209	1237	1214	153	368	500	730	1	1	30614175	377	-3.23	1.78	12	0.06	-381.00	690.00	4320	20230504	-71.53	1212	20240305	1.49	1586	-22.45	20240102	1212	1.49	20240305	4320	-71.53	20230504	1212	1.49	20240305	0.00	N	121850	500	153 억		274659	N	N	0	N	00	N
129	20240308	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1229	0	3	0.00	6909832	5646	5.65	1229	1229	1220	1597	861	1229	1223.85	0.90	0	1749	1255	1242	1232	1219	1209	1237	1214	153	368	500	730	1	1	30614175	376	-3.23	1.78	12	0.02	-381.00	690.00	4320	20230504	-71.55	1212	20240305	1.40	1586	-22.51	20240102	1212	1.40	20240305	4320	-71.55	20230504	1212	1.40	20240305	0.00	N	121850	500	153 억		274659	N	N	0	N	00	N
130	20240307	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1229	-7	5	-0.57	122534088	99651	55.38	1236	1245	1222	1606	866	1236	1229.63	0.98	0	-24245	1298	1266	1249	1217	1200	1258	1209	153	370	500	740	1	1	30614175	376	-3.23	1.78	12	0.33	-381.00	690.00	4320	20230504	-71.55	1212	20240305	1.40	1586	-22.51	20240102	1212	1.40	20240305	4320	-71.55	20230504	1212	1.40	20240305	0.00	N	121850	500	153 억		298904	N	N	0	N	00	N
131	20240307	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1230	-6	5	-0.49	114926564	93458	51.93	1236	1245	1222	1606	866	1236	1229.71	0.98	0	-24450	1298	1266	1249	1217	1200	1258	1209	153	370	500	740	1	1	30614175	377	-3.23	1.78	12	0.31	-381.00	690.00	4320	20230504	-71.53	1212	20240305	1.49	1586	-22.45	20240102	1212	1.49	20240305	4320	-71.53	20230504	1212	1.49	20240305	0.00	N	121850	500	153 억		298904	N	N	0	N	00	N
132	20240307	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1223	-13	5	-1.05	93589021	76116	42.30	1236	1245	1222	1606	866	1236	1229.56	0.98	0	-16265	1298	1266	1249	1217	1200	1258	1209	153	370	500	740	1	1	30614175	374	-3.21	1.77	12	0.25	-381.00	690.00	4320	20230504	-71.69	1212	20240305	0.91	1586	-22.89	20240102	1212	0.91	20240305	4320	-71.69	20230504	1212	0.91	20240305	0.00	N	121850	500	153 억		298904	N	N	0	N	00	N
133	20240307	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1229	-7	5	-0.57	74039882	60154	33.43	1236	1245	1222	1606	866	1236	1230.84	0.98	0	-15724	1298	1266	1249	1217	1200	1258	1209	153	370	500	740	1	1	30614175	376	-3.23	1.78	12	0.20	-381.00	690.00	4320	20230504	-71.55	1212	20240305	1.40	1586	-22.51	20240102	1212	1.40	20240305	4320	-71.55	20230504	1212	1.40	20240305	0.00	N	121850	500	153 억		298904	N	N	0	N	00	N
134	20240307	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1223	-13	5	-1.05	59087959	47973	26.66	1236	1245	1222	1606	866	1236	1231.69	0.98	0	-10485	1298	1266	1249	1217	1200	1258	1209	153	370	500	740	1	1	30614175	374	-3.21	1.77	12	0.16	-381.00	690.00	4320	20230504	-71.69	1212	20240305	0.91	1586	-22.89	20240102	1212	0.91	20240305	4320	-71.69	20230504	1212	0.91	20240305	0.00	N	121850	500	153 억		298904	N	N	0	N	00	N
135	20240307	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1224	-12	5	-0.97	52852621	42877	23.83	1236	1245	1224	1606	866	1236	1232.66	0.98	0	-9290	1298	1266	1249	1217	1200	1258	1209	153	370	500	740	1	1	30614175	375	-3.21	1.77	12	0.14	-381.00	690.00	4320	20230504	-71.67	1212	20240305	0.99	1586	-22.82	20240102	1212	0.99	20240305	4320	-71.67	20230504	1212	0.99	20240305	0.00	N	121850	500	153 억		298904	N	N	0	N	00	N
136	20240307	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1227	-9	5	-0.73	37534762	30379	16.88	1236	1245	1227	1606	866	1236	1235.55	0.98	0	-13340	1298	1266	1249	1217	1200	1258	1209	153	370	500	740	1	1	30614175	376	-3.22	1.78	12	0.10	-381.00	690.00	4320	20230504	-71.60	1212	20240305	1.24	1586	-22.64	20240102	1212	1.24	20240305	4320	-71.60	20230504	1212	1.24	20240305	0.00	N	121850	500	153 억		298904	N	N	0	N	00	N
137	20240307	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1234	-2	5	-0.16	16408764	13287	7.38	1236	1243	1230	1606	866	1236	1234.95	0.98	0	-5844	1298	1266	1249	1217	1200	1258	1209	153	370	500	740	1	1	30614175	378	-3.24	1.79	12	0.04	-381.00	690.00	4320	20230504	-71.44	1212	20240305	1.82	1586	-22.19	20240102	1212	1.82	20240305	4320	-71.44	20230504	1212	1.82	20240305	0.00	N	121850	500	153 억		298904	N	N	0	N	00	N
138	20240306	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1236	-47	5	-3.66	224153876	179951	35.84	1275	1281	1232	1667	899	1283	1245.64	1.05	0	-20382	1419	1350	1281	1212	1143	1385	1247	153	384	500	760	1	1	30614175	378	-3.24	1.79	12	0.59	-381.00	690.00	4320	20230504	-71.39	1212	20240305	1.98	1586	-22.07	20240102	1212	1.98	20240305	4320	-71.39	20230504	1212	1.98	20240305	0.00	N	121850	500	153 억		320155	N	N	0	N	00	N
139	20240306	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1236	-47	5	-3.66	211096969	169374	33.73	1275	1281	1232	1667	899	1283	1246.34	1.05	0	-19600	1419	1350	1281	1212	1143	1385	1247	153	384	500	760	1	1	30614175	378	-3.24	1.79	12	0.55	-381.00	690.00	4320	20230504	-71.39	1212	20240305	1.98	1586	-22.07	20240102	1212	1.98	20240305	4320	-71.39	20230504	1212	1.98	20240305	0.00	N	121850	500	153 억		320155	N	N	0	N	00	N
140	20240306	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1237	-46	5	-3.59	192172360	154043	30.68	1275	1281	1232	1667	899	1283	1247.52	1.05	0	-22552	1419	1350	1281	1212	1143	1385	1247	153	384	500	760	1	1	30614175	379	-3.25	1.79	12	0.50	-381.00	690.00	4320	20230504	-71.37	1212	20240305	2.06	1586	-22.01	20240102	1212	2.06	20240305	4320	-71.37	20230504	1212	2.06	20240305	0.00	N	121850	500	153 억		320155	N	N	0	N	00	N
141	20240306	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1233	-50	5	-3.90	176658847	141466	28.17	1275	1281	1232	1667	899	1283	1248.77	1.05	0	-17226	1419	1350	1281	1212	1143	1385	1247	153	384	500	760	1	1	30614175	377	-3.24	1.79	12	0.46	-381.00	690.00	4320	20230504	-71.46	1212	20240305	1.73	1586	-22.26	20240102	1212	1.73	20240305	4320	-71.46	20230504	1212	1.73	20240305	0.00	N	121850	500	153 억		320155	N	N	0	N	00	N
142	20240306	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1233	-50	5	-3.90	161480870	129170	25.72	1275	1281	1233	1667	899	1283	1250.14	1.05	0	-10958	1419	1350	1281	1212	1143	1385	1247	153	384	500	760	1	1	30614175	377	-3.24	1.79	12	0.42	-381.00	690.00	4320	20230504	-71.46	1212	20240305	1.73	1586	-22.26	20240102	1212	1.73	20240305	4320	-71.46	20230504	1212	1.73	20240305	0.00	N	121850	500	153 억		320155	N	N	0	N	00	N
143	20240306	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1239	-44	5	-3.43	129780333	103522	20.62	1275	1281	1237	1667	899	1283	1253.65	1.05	0	2657	1419	1350	1281	1212	1143	1385	1247	153	384	500	760	1	1	30614175	379	-3.25	1.80	12	0.34	-381.00	690.00	4320	20230504	-71.32	1212	20240305	2.23	1586	-21.88	20240102	1212	2.23	20240305	4320	-71.32	20230504	1212	2.23	20240305	0.00	N	121850	500	153 억		320155	N	N	0	N	00	N
144	20240306	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1246	-37	5	-2.88	90037918	71551	14.25	1275	1281	1242	1667	899	1283	1258.37	1.05	0	5425	1419	1350	1281	1212	1143	1385	1247	153	384	500	760	1	1	30614175	381	-3.27	1.81	12	0.23	-381.00	690.00	4320	20230504	-71.16	1212	20240305	2.81	1586	-21.44	20240102	1212	2.81	20240305	4320	-71.16	20230504	1212	2.81	20240305	0.00	N	121850	500	153 억		320155	N	N	0	N	00	N
145	20240306	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1276	-7	5	-0.55	7788247	6127	1.22	1275	1281	1263	1667	899	1283	1271.14	1.05	0	762	1419	1350	1281	1212	1143	1385	1247	153	384	500	760	1	1	30614175	391	-3.35	1.85	12	0.02	-381.00	690.00	4320	20230504	-70.46	1212	20240305	5.28	1586	-19.55	20240102	1212	5.28	20240305	4320	-70.46	20230504	1212	5.28	20240305	0.00	N	121850	500	153 억		320155	N	N	0	N	00	N
146	20240305	160703	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1283	32	2	2.56	635944220	500137	201.31	1250	1350	1212	1626	876	1251	1271.54	0.89	0	51212	1310	1280	1265	1235	1220	1273	1228	153	375	500	750	1	1	30614175	393	-3.37	1.86	12	1.63	-381.00	690.00	4320	20230504	-70.30	1212	20240305	5.86	1586	-19.10	20240102	1212	5.86	20240305	4320	-70.30	20230504	1212	5.86	20240305	0.00	N	121850	500	153 억		273827	N	N	0	N	00	N
147	20240305	150702	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1286	35	2	2.80	625857865	492296	198.16	1250	1350	1212	1626	876	1251	1271.30	0.89	0	50348	1310	1280	1265	1235	1220	1273	1228	153	375	500	750	1	1	30614175	394	-3.38	1.86	12	1.61	-381.00	690.00	4320	20230504	-70.23	1212	20240305	6.11	1586	-18.92	20240102	1212	6.11	20240305	4320	-70.23	20230504	1212	6.11	20240305	0.00	N	121850	500	153 억		273827	N	N	0	N	00	N
148	20240305	140656	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1324	73	2	5.84	546302786	431038	173.50	1250	1350	1212	1626	876	1251	1267.41	0.89	0	40228	1310	1280	1265	1235	1220	1273	1228	153	375	500	750	1	1	30614175	405	-3.48	1.92	12	1.41	-381.00	690.00	4320	20230504	-69.35	1212	20240305	9.24	1586	-16.52	20240102	1212	9.24	20240305	4320	-69.35	20230504	1212	9.24	20240305	0.00	N	121850	500	153 억		273827	N	N	0	N	00	N
149	20240305	130655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1217	-34	5	-2.72	223860040	183436	73.84	1250	1250	1212	1626	876	1251	1220.37	0.89	0	20974	1310	1280	1265	1235	1220	1273	1228	153	375	500	750	1	1	30614175	373	-3.19	1.76	12	0.60	-381.00	690.00	4320	20230504	-71.83	1212	20240305	0.41	1586	-23.27	20240102	1212	0.41	20240305	4320	-71.83	20230504	1212	0.41	20240305	0.00	N	121850	500	153 억		273827	N	N	0	N	00	N
150	20240305	120657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1218	-33	5	-2.64	188411933	154291	62.10	1250	1250	1212	1626	876	1251	1221.15	0.89	0	13271	1310	1280	1265	1235	1220	1273	1228	153	375	500	750	1	1	30614175	373	-3.20	1.77	12	0.50	-381.00	690.00	4320	20230504	-71.81	1212	20240305	0.50	1586	-23.20	20240102	1212	0.50	20240305	4320	-71.81	20230504	1212	0.50	20240305	0.00	N	121850	500	153 억		273827	N	N	0	N	00	N
151	20240305	110658	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1215	-36	5	-2.88	156597904	128122	51.57	1250	1250	1212	1626	876	1251	1222.26	0.89	0	8413	1310	1280	1265	1235	1220	1273	1228	153	375	500	750	1	1	30614175	372	-3.19	1.76	12	0.42	-381.00	690.00	4320	20230504	-71.88	1212	20240305	0.25	1586	-23.39	20240102	1212	0.25	20240305	4320	-71.88	20230504	1212	0.25	20240305	0.00	N	121850	500	153 억		273827	N	N	0	N	00	N
152	20240305	100654	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1215	-36	5	-2.88	92431374	75381	30.34	1250	1250	1212	1626	876	1251	1226.19	0.89	0	-18490	1310	1280	1265	1235	1220	1273	1228	153	375	500	750	1	1	30614175	372	-3.19	1.76	12	0.25	-381.00	690.00	4320	20230504	-71.88	1212	20240305	0.25	1586	-23.39	20240102	1212	0.25	20240305	4320	-71.88	20230504	1212	0.25	20240305	0.00	N	121850	500	153 억		273827	N	N	0	N	00	N
153	20240305	090655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1248	-3	5	-0.24	25234602	20364	8.20	1250	1250	1230	1626	876	1251	1239.18	0.89	0	-8875	1310	1280	1265	1235	1220	1273	1228	153	375	500	750	1	1	30614175	382	-3.28	1.81	12	0.07	-381.00	690.00	4320	20230504	-71.11	1230	20240305	1.46	1586	-21.31	20240102	1230	1.46	20240305	4320	-71.11	20230504	1230	1.46	20240305	0.00	N	121850	500	153 억		273827	N	N	0	N	00	N
154	20240304	160658	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1251	-44	5	-3.40	310124987	246085	188.92	1295	1295	1250	1683	907	1295	1260.24	0.93	0	-11469	1313	1304	1297	1288	1281	1300	1284	153	388	500	770	1	1	30614175	383	-3.28	1.81	12	0.80	-381.00	690.00	4320	20230504	-71.04	1250	20240304	0.08	1586	-21.12	20240102	1250	0.08	20240304	4320	-71.04	20230504	1250	0.08	20240304	0.00	N	121850	500	153 억		284995	N	N	0	N	00	N
155	20240304	150653	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1263	-32	5	-2.47	289847946	229890	176.49	1295	1295	1250	1683	907	1295	1260.81	0.93	0	-9529	1313	1304	1297	1288	1281	1300	1284	153	388	500	770	1	1	30614175	387	-3.31	1.83	12	0.75	-381.00	690.00	4320	20230504	-70.76	1250	20240304	1.04	1586	-20.37	20240102	1250	1.04	20240304	4320	-70.76	20230504	1250	1.04	20240304	0.00	N	121850	500	153 억		284995	N	N	0	N	00	N
156	20240304	140621	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1260	-35	5	-2.70	223784811	177230	136.06	1295	1295	1250	1683	907	1295	1262.68	0.93	0	-9619	1313	1304	1297	1288	1281	1300	1284	153	388	500	770	1	1	30614175	386	-3.31	1.83	12	0.58	-381.00	690.00	4320	20230504	-70.83	1250	20240304	0.80	1586	-20.55	20240102	1250	0.80	20240304	4320	-70.83	20230504	1250	0.80	20240304	0.00	N	121850	500	153 억		284995	N	N	0	N	00	N
157	20240304	130649	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1261	-34	5	-2.63	199805202	158162	121.42	1295	1295	1250	1683	907	1295	1263.29	0.93	0	-6076	1313	1304	1297	1288	1281	1300	1284	153	388	500	770	1	1	30614175	386	-3.31	1.83	12	0.52	-381.00	690.00	4320	20230504	-70.81	1250	20240304	0.88	1586	-20.49	20240102	1250	0.88	20240304	4320	-70.81	20230504	1250	0.88	20240304	0.00	N	121850	500	153 억		284995	N	N	0	N	00	N
158	20240304	120625	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1258	-37	5	-2.86	177594728	140514	107.87	1295	1295	1250	1683	907	1295	1263.89	0.93	0	-2957	1313	1304	1297	1288	1281	1300	1284	153	388	500	770	1	1	30614175	385	-3.30	1.82	12	0.46	-381.00	690.00	4320	20230504	-70.88	1250	20240304	0.64	1586	-20.68	20240102	1250	0.64	20240304	4320	-70.88	20230504	1250	0.64	20240304	0.00	N	121850	500	153 억		284995	N	N	0	N	00	N
159	20240304	110644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1264	-31	5	-2.39	160015367	126553	97.16	1295	1295	1250	1683	907	1295	1264.41	0.93	0	-1377	1313	1304	1297	1288	1281	1300	1284	153	388	500	770	1	1	30614175	387	-3.32	1.83	12	0.41	-381.00	690.00	4320	20230504	-70.74	1250	20240304	1.12	1586	-20.30	20240102	1250	1.12	20240304	4320	-70.74	20230504	1250	1.12	20240304	0.00	N	121850	500	153 억		284995	N	N	0	N	00	N
160	20240304	100644	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1271	-24	5	-1.85	50954353	39768	30.53	1295	1295	1250	1683	907	1295	1281.29	0.93	0	-2172	1313	1304	1297	1288	1281	1300	1284	153	388	500	770	1	1	30614175	389	-3.34	1.84	12	0.13	-381.00	690.00	4320	20230504	-70.58	1250	20240304	1.68	1586	-19.86	20240102	1250	1.68	20240304	4320	-70.58	20230504	1250	1.68	20240304	0.00	N	121850	500	153 억		284995	N	N	0	N	00	N
161	20240304	090646	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1280	-15	5	-1.16	29343921	22815	17.52	1295	1295	1250	1683	907	1295	1286.17	0.93	0	-1053	1313	1304	1297	1288	1281	1300	1284	153	388	500	770	1	1	30614175	392	-3.36	1.86	12	0.07	-381.00	690.00	4320	20230504	-70.37	1250	20240304	2.40	1586	-19.29	20240102	1250	2.40	20240304	4320	-70.37	20230504	1250	2.40	20240304	0.00	N	121850	500	153 억		284995	N	N	0	N	00	N