KissMeData/149950/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	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	-150	5	-1.20	46361460	3756	84.20	12490	12490	12290	16230	8750	12490	12343.31	0.98	0	-352	12716	12602	12486	12372	12256	12660	12430	82	3740	500	8990	10	1	15607500	1926	40.06	1.24	12	0.02	308.00	9970.00	18810	20230411	-34.40	11510	20231016	7.21	14590	-15.42	20240105	11950	3.26	20240307	18810	-34.40	20230411	11510	7.21	20231016	0.59	N	149950	500	81 억		152836	N	N	0	N	00	N
3	20240329	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	-170	5	-1.36	45277160	3668	82.22	12490	12490	12290	16230	8750	12490	12343.83	0.98	0	-336	12716	12602	12486	12372	12256	12660	12430	82	3740	500	8990	10	1	15607500	1923	40.00	1.24	12	0.02	308.00	9970.00	18810	20230411	-34.50	11510	20231016	7.04	14590	-15.56	20240105	11950	3.10	20240307	18810	-34.50	20230411	11510	7.04	20231016	0.59	N	149950	500	81 억		152836	N	N	0	N	00	N
4	20240329	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	-200	5	-1.60	36767520	2976	66.71	12490	12490	12290	16230	8750	12490	12354.68	0.98	0	-336	12716	12602	12486	12372	12256	12660	12430	82	3740	500	8990	10	1	15607500	1918	39.90	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.66	11510	20231016	6.78	14590	-15.76	20240105	11950	2.85	20240307	18810	-34.66	20230411	11510	6.78	20231016	0.59	N	149950	500	81 억		152836	N	N	0	N	00	N
5	20240329	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	-200	5	-1.60	36693770	2970	66.58	12490	12490	12290	16230	8750	12490	12354.80	0.98	0	-336	12716	12602	12486	12372	12256	12660	12430	82	3740	500	8990	10	1	15607500	1918	39.90	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.66	11510	20231016	6.78	14590	-15.76	20240105	11950	2.85	20240307	18810	-34.66	20230411	11510	6.78	20231016	0.59	N	149950	500	81 억		152836	N	N	0	N	00	N
6	20240329	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	-160	5	-1.28	31475000	2546	57.07	12490	12490	12330	16230	8750	12490	12362.53	0.98	0	-29	12716	12602	12486	12372	12256	12660	12430	82	3740	500	8990	10	1	15607500	1924	40.03	1.24	12	0.02	308.00	9970.00	18810	20230411	-34.45	11510	20231016	7.12	14590	-15.49	20240105	11950	3.18	20240307	18810	-34.45	20230411	11510	7.12	20231016	0.59	N	149950	500	81 억		152836	N	N	0	N	00	N
7	20240329	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	-150	5	-1.20	16125570	1303	29.21	12490	12490	12340	16230	8750	12490	12375.73	0.98	0	40	12716	12602	12486	12372	12256	12660	12430	82	3740	500	8990	10	1	15607500	1926	40.06	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.40	11510	20231016	7.21	14590	-15.42	20240105	11950	3.26	20240307	18810	-34.40	20230411	11510	7.21	20231016	0.59	N	149950	500	81 억		152836	N	N	0	N	00	N
8	20240329	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-10	5	-0.08	1893440	153	3.43	12490	12490	12350	16230	8750	12490	12375.42	0.98	0	35	12716	12602	12486	12372	12256	12660	12430	82	3740	500	8990	10	1	15607500	1948	40.52	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.65	11510	20231016	8.43	14590	-14.46	20240105	11950	4.44	20240307	18810	-33.65	20230411	11510	8.43	20231016	0.59	N	149950	500	81 억		152836	N	N	0	N	00	N
9	20240329	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	0	3	0.00	546680	44	0.99	12490	12490	12400	16230	8750	12490	12424.55	0.98	0	-1	12716	12602	12486	12372	12256	12660	12430	82	3740	500	8990	10	1	15607500	1949	40.55	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.60	11510	20231016	8.51	14590	-14.39	20240105	11950	4.52	20240307	18810	-33.60	20230411	11510	8.51	20231016	0.59	N	149950	500	81 억		152836	N	N	0	N	00	N
10	20240328	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	20	2	0.16	55463590	4461	32.29	12440	12600	12370	16210	8730	12470	12432.99	0.98	0	-102	12710	12590	12380	12260	12050	12650	12320	82	3740	500	8970	10	1	15607500	1949	40.55	1.25	12	0.03	308.00	9970.00	18810	20230411	-33.60	11510	20231016	8.51	14590	-14.39	20240105	11950	4.52	20240307	18810	-33.60	20230411	11510	8.51	20231016	0.66	N	149950	500	81 억		152904	N	N	0	N	00	N
11	20240328	150833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-90	5	-0.72	53378680	4293	31.07	12440	12600	12380	16210	8730	12470	12433.89	0.98	0	-85	12710	12590	12380	12260	12050	12650	12320	82	3740	500	8970	10	1	15607500	1932	40.19	1.24	12	0.03	308.00	9970.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	11950	3.60	20240307	18810	-34.18	20230411	11510	7.56	20231016	0.66	N	149950	500	81 억		152904	N	N	0	N	00	N
12	20240328	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	-80	5	-0.64	39387520	3163	22.90	12440	12600	12380	16210	8730	12470	12452.58	0.98	0	-240	12710	12590	12380	12260	12050	12650	12320	82	3740	500	8970	10	1	15607500	1934	40.23	1.24	12	0.02	308.00	9970.00	18810	20230411	-34.13	11510	20231016	7.65	14590	-15.08	20240105	11950	3.68	20240307	18810	-34.13	20230411	11510	7.65	20231016	0.66	N	149950	500	81 억		152904	N	N	0	N	00	N
13	20240328	130822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	-70	5	-0.56	26290480	2108	15.26	12440	12600	12380	16210	8730	12470	12471.76	0.98	0	-307	12710	12590	12380	12260	12050	12650	12320	82	3740	500	8970	10	1	15607500	1935	40.26	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	11950	3.77	20240307	18810	-34.08	20230411	11510	7.73	20231016	0.66	N	149950	500	81 억		152904	N	N	0	N	00	N
14	20240328	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	-80	5	-0.64	19904730	1593	11.53	12440	12600	12390	16210	8730	12470	12495.12	0.98	0	-341	12710	12590	12380	12260	12050	12650	12320	82	3740	500	8970	10	1	15607500	1934	40.23	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.13	11510	20231016	7.65	14590	-15.08	20240105	11950	3.68	20240307	18810	-34.13	20230411	11510	7.65	20231016	0.66	N	149950	500	81 억		152904	N	N	0	N	00	N
15	20240328	110827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	-60	5	-0.48	16033870	1281	9.27	12440	12600	12410	16210	8730	12470	12516.68	0.98	0	-290	12710	12590	12380	12260	12050	12650	12320	82	3740	500	8970	10	1	15607500	1937	40.29	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.02	11510	20231016	7.82	14590	-14.94	20240105	11950	3.85	20240307	18810	-34.02	20230411	11510	7.82	20231016	0.66	N	149950	500	81 억		152904	N	N	0	N	00	N
16	20240328	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12450	-20	5	-0.16	14617490	1167	8.45	12440	12600	12420	16210	8730	12470	12525.70	0.98	0	-235	12710	12590	12380	12260	12050	12650	12320	82	3740	500	8970	10	1	15607500	1943	40.42	1.25	12	0.01	308.00	9970.00	18810	20230411	-33.81	11510	20231016	8.17	14590	-14.67	20240105	11950	4.18	20240307	18810	-33.81	20230411	11510	8.17	20231016	0.66	N	149950	500	81 억		152904	N	N	0	N	00	N
17	20240328	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12590	120	2	0.96	4165110	332	2.40	12440	12590	12420	16210	8730	12470	12545.51	0.98	0	-130	12710	12590	12380	12260	12050	12650	12320	82	3740	500	8970	10	1	15607500	1965	40.88	1.26	12	0.00	308.00	9970.00	18810	20230411	-33.07	11510	20231016	9.38	14590	-13.71	20240105	11950	5.36	20240307	18810	-33.07	20230411	11510	9.38	20231016	0.66	N	149950	500	81 억		152904	N	N	0	N	00	N
18	20240327	160836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12470	290	2	2.38	169235300	13795	133.35	12300	12500	12170	15830	8530	12180	12267.87	0.97	0	1744	12500	12340	12230	12070	11960	12285	12015	82	3650	500	8760	10	1	15607500	1946	40.49	1.25	12	0.09	308.00	9970.00	18810	20230411	-33.71	11510	20231016	8.34	14590	-14.53	20240105	11950	4.35	20240307	18810	-33.71	20230411	11510	8.34	20231016	0.68	N	149950	500	81 억		151194	N	N	0	N	00	N
19	20240327	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	200	2	1.64	159159750	12981	125.48	12300	12500	12170	15830	8530	12180	12260.98	0.97	0	1023	12500	12340	12230	12070	11960	12285	12015	82	3650	500	8760	10	1	15607500	1932	40.19	1.24	12	0.08	308.00	9970.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	11950	3.60	20240307	18810	-34.18	20230411	11510	7.56	20231016	0.68	N	149950	500	81 억		151194	N	N	0	N	00	N
20	20240327	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	250	2	2.05	136102620	11126	107.55	12300	12430	12170	15830	8530	12180	12232.84	0.97	0	836	12500	12340	12230	12070	11960	12285	12015	82	3650	500	8760	10	1	15607500	1940	40.36	1.25	12	0.07	308.00	9970.00	18810	20230411	-33.92	11510	20231016	7.99	14590	-14.80	20240105	11950	4.02	20240307	18810	-33.92	20230411	11510	7.99	20231016	0.68	N	149950	500	81 억		151194	N	N	0	N	00	N
21	20240327	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12310	130	2	1.07	108921710	8922	86.24	12300	12310	12170	15830	8530	12180	12208.22	0.97	0	788	12500	12340	12230	12070	11960	12285	12015	82	3650	500	8760	10	1	15607500	1921	39.97	1.23	12	0.06	308.00	9970.00	18810	20230411	-34.56	11510	20231016	6.95	14590	-15.63	20240105	11950	3.01	20240307	18810	-34.56	20230411	11510	6.95	20231016	0.68	N	149950	500	81 억		151194	N	N	0	N	00	N
22	20240327	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	20	2	0.16	107039790	8769	84.77	12300	12300	12170	15830	8530	12180	12206.61	0.97	0	748	12500	12340	12230	12070	11960	12285	12015	82	3650	500	8760	10	1	15607500	1904	39.61	1.22	12	0.06	308.00	9970.00	18810	20230411	-35.14	11510	20231016	5.99	14590	-16.38	20240105	11950	2.09	20240307	18810	-35.14	20230411	11510	5.99	20231016	0.68	N	149950	500	81 억		151194	N	N	0	N	00	N
23	20240327	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	30	2	0.25	47252160	3872	37.43	12300	12300	12190	15830	8530	12180	12203.55	0.97	0	526	12500	12340	12230	12070	11960	12285	12015	82	3650	500	8760	10	1	15607500	1906	39.64	1.22	12	0.02	308.00	9970.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.68	N	149950	500	81 억		151194	N	N	0	N	00	N
24	20240327	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	20	2	0.16	8136110	666	6.44	12300	12300	12200	15830	8530	12180	12216.38	0.97	0	62	12500	12340	12230	12070	11960	12285	12015	82	3650	500	8760	10	1	15607500	1904	39.61	1.22	12	0.00	308.00	9970.00	18810	20230411	-35.14	11510	20231016	5.99	14590	-16.38	20240105	11950	2.09	20240307	18810	-35.14	20230411	11510	5.99	20231016	0.68	N	149950	500	81 억		151194	N	N	0	N	00	N
25	20240327	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	120	2	0.99	147550	12	0.12	12300	12300	12250	15830	8530	12180	12295.83	0.97	0	-1	12500	12340	12230	12070	11960	12285	12015	82	3650	500	8760	10	1	15607500	1920	39.94	1.23	12	0.00	308.00	9970.00	18810	20230411	-34.61	11510	20231016	6.86	14590	-15.70	20240105	11950	2.93	20240307	18810	-34.61	20230411	11510	6.86	20231016	0.68	N	149950	500	81 억		151194	N	N	0	N	00	N
26	20240326	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-30	5	-0.25	126325510	10345	202.53	12300	12390	12120	15870	8550	12210	12211.26	0.97	0	168	12463	12336	12273	12146	12083	12305	12115	82	3660	500	8790	10	1	15607500	1901	39.55	1.22	12	0.07	308.00	9970.00	18810	20230411	-35.25	11510	20231016	5.82	14590	-16.52	20240105	11950	1.92	20240307	18810	-35.25	20230411	11510	5.82	20231016	0.69	N	149950	500	81 억		151026	N	N	0	N	00	N
27	20240326	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12370	160	2	1.31	104540880	8574	167.85	12300	12390	12120	15870	8550	12210	12192.78	0.97	0	107	12463	12336	12273	12146	12083	12305	12115	82	3660	500	8790	10	1	15607500	1931	40.16	1.24	12	0.05	308.00	9970.00	18810	20230411	-34.24	11510	20231016	7.47	14590	-15.22	20240105	11950	3.51	20240307	18810	-34.24	20230411	11510	7.47	20231016	0.69	N	149950	500	81 억		151026	N	N	0	N	00	N
28	20240326	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	0	3	0.00	88742080	7292	142.76	12300	12300	12120	15870	8550	12210	12169.79	0.97	0	697	12463	12336	12273	12146	12083	12305	12115	82	3660	500	8790	10	1	15607500	1906	39.64	1.22	12	0.05	308.00	9970.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.69	N	149950	500	81 억		151026	N	N	0	N	00	N
29	20240326	130820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	-70	5	-0.57	81734870	6715	131.46	12300	12300	12140	15870	8550	12210	12171.98	0.97	0	647	12463	12336	12273	12146	12083	12305	12115	82	3660	500	8790	10	1	15607500	1895	39.42	1.22	12	0.04	308.00	9970.00	18810	20230411	-35.46	11510	20231016	5.47	14590	-16.79	20240105	11950	1.59	20240307	18810	-35.46	20230411	11510	5.47	20231016	0.69	N	149950	500	81 억		151026	N	N	0	N	00	N
30	20240326	120821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	20	2	0.16	38941290	3194	62.53	12300	12300	12140	15870	8550	12210	12192.01	0.97	0	521	12463	12336	12273	12146	12083	12305	12115	82	3660	500	8790	10	1	15607500	1909	39.71	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.98	11510	20231016	6.26	14590	-16.18	20240105	11950	2.34	20240307	18810	-34.98	20230411	11510	6.26	20231016	0.69	N	149950	500	81 억		151026	N	N	0	N	00	N
31	20240326	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	50	2	0.41	23258990	1908	37.35	12300	12300	12140	15870	8550	12210	12190.25	0.97	0	22	12463	12336	12273	12146	12083	12305	12115	82	3660	500	8790	10	1	15607500	1913	39.81	1.23	12	0.01	308.00	9970.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	11950	2.59	20240307	18810	-34.82	20230411	11510	6.52	20231016	0.69	N	149950	500	81 억		151026	N	N	0	N	00	N
32	20240326	100826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	60	2	0.49	17503710	1439	28.17	12300	12300	12140	15870	8550	12210	12163.80	0.97	0	-53	12463	12336	12273	12146	12083	12305	12115	82	3660	500	8790	10	1	15607500	1915	39.84	1.23	12	0.01	308.00	9970.00	18810	20230411	-34.77	11510	20231016	6.60	14590	-15.90	20240105	11950	2.68	20240307	18810	-34.77	20230411	11510	6.60	20231016	0.69	N	149950	500	81 억		151026	N	N	0	N	00	N
33	20240326	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	-70	5	-0.57	792310	65	1.27	12300	12300	12140	15870	8550	12210	12189.38	0.97	0	-3	12463	12336	12273	12146	12083	12305	12115	82	3660	500	8790	10	1	15607500	1895	39.42	1.22	12	0.00	308.00	9970.00	18810	20230411	-35.46	11510	20231016	5.47	14590	-16.79	20240105	11950	1.59	20240307	18810	-35.46	20230411	11510	5.47	20231016	0.69	N	149950	500	81 억		151026	N	N	0	N	00	N
34	20240325	160853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-60	5	-0.49	62769790	5108	123.59	12330	12400	12210	15950	8590	12270	12288.53	0.97	0	246	12583	12426	12283	12126	11983	12355	12055	82	3680	500	8830	10	1	15607500	1906	39.64	1.22	12	0.03	308.00	9970.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.68	N	149950	500	81 억		150780	N	N	0	N	00	N
35	20240325	150855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	30	2	0.24	58996900	4799	116.11	12330	12400	12210	15950	8590	12270	12293.59	0.97	0	526	12583	12426	12283	12126	11983	12355	12055	82	3680	500	8830	10	1	15607500	1920	39.94	1.23	12	0.03	308.00	9970.00	18810	20230411	-34.61	11510	20231016	6.86	14590	-15.70	20240105	11950	2.93	20240307	18810	-34.61	20230411	11510	6.86	20231016	0.68	N	149950	500	81 억		150780	N	N	0	N	00	N
36	20240325	140852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	90	2	0.73	16951680	1371	33.17	12330	12400	12250	15950	8590	12270	12364.60	0.97	0	81	12583	12426	12283	12126	11983	12355	12055	82	3680	500	8830	10	1	15607500	1929	40.13	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.29	11510	20231016	7.38	14590	-15.28	20240105	11950	3.43	20240307	18810	-34.29	20230411	11510	7.38	20231016	0.68	N	149950	500	81 억		150780	N	N	0	N	00	N
37	20240325	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	120	2	0.98	15900590	1286	31.12	12330	12400	12250	15950	8590	12270	12364.52	0.97	0	82	12583	12426	12283	12126	11983	12355	12055	82	3680	500	8830	10	1	15607500	1934	40.23	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.13	11510	20231016	7.65	14590	-15.08	20240105	11950	3.68	20240307	18810	-34.13	20230411	11510	7.65	20231016	0.68	N	149950	500	81 억		150780	N	N	0	N	00	N
38	20240325	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	130	2	1.06	14128920	1143	27.66	12330	12400	12250	15950	8590	12270	12361.42	0.97	0	63	12583	12426	12283	12126	11983	12355	12055	82	3680	500	8830	10	1	15607500	1935	40.26	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	11950	3.77	20240307	18810	-34.08	20230411	11510	7.73	20231016	0.68	N	149950	500	81 억		150780	N	N	0	N	00	N
39	20240325	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	130	2	1.06	10991720	890	21.53	12330	12400	12250	15950	8590	12270	12350.43	0.97	0	22	12583	12426	12283	12126	11983	12355	12055	82	3680	500	8830	10	1	15607500	1935	40.26	1.24	12	0.01	308.00	9970.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	11950	3.77	20240307	18810	-34.08	20230411	11510	7.73	20231016	0.68	N	149950	500	81 억		150780	N	N	0	N	00	N
40	20240325	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	80	2	0.65	395050	32	0.77	12330	12400	12250	15950	8590	12270	12350.33	0.97	0	-3	12583	12426	12283	12126	11983	12355	12055	82	3680	500	8830	10	1	15607500	1928	40.10	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.34	11510	20231016	7.30	14590	-15.35	20240105	11950	3.35	20240307	18810	-34.34	20230411	11510	7.30	20231016	0.68	N	149950	500	81 억		150780	N	N	0	N	00	N
41	20240325	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	60	2	0.49	172850	14	0.34	12330	12400	12330	15950	8590	12270	12359.17	0.97	0	-3	12583	12426	12283	12126	11983	12355	12055	82	3680	500	8830	10	1	15607500	1924	40.03	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.45	11510	20231016	7.12	14590	-15.49	20240105	11950	3.18	20240307	18810	-34.45	20230411	11510	7.12	20231016	0.68	N	149950	500	81 억		150780	N	N	0	N	00	N
42	20240322	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	80	2	0.66	50301050	4129	132.89	12440	12440	12140	15840	8540	12190	12182.38	0.96	0	408	12670	12430	12310	12070	11950	12370	12010	82	3650	500	8770	10	1	15607500	1915	39.84	1.23	12	0.03	308.00	9970.00	18810	20230411	-34.77	11510	20231016	6.60	14590	-15.90	20240105	11950	2.68	20240307	18810	-34.77	20230411	11510	6.60	20231016	0.70	N	149950	500	81 억		150372	N	N	0	N	00	N
43	20240322	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	90	2	0.74	50067800	4110	132.28	12440	12440	12140	15840	8540	12190	12181.95	0.96	0	395	12670	12430	12310	12070	11950	12370	12010	82	3650	500	8770	10	1	15607500	1917	39.87	1.23	12	0.03	308.00	9970.00	18810	20230411	-34.72	11510	20231016	6.69	14590	-15.83	20240105	11950	2.76	20240307	18810	-34.72	20230411	11510	6.69	20231016	0.70	N	149950	500	81 억		150372	N	N	0	N	00	N
44	20240322	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	50	2	0.41	46991230	3859	124.20	12440	12440	12140	15840	8540	12190	12177.05	0.96	0	269	12670	12430	12310	12070	11950	12370	12010	82	3650	500	8770	10	1	15607500	1910	39.74	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.93	11510	20231016	6.34	14590	-16.11	20240105	11950	2.43	20240307	18810	-34.93	20230411	11510	6.34	20231016	0.70	N	149950	500	81 억		150372	N	N	0	N	00	N
45	20240322	130852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	50	2	0.41	43660550	3587	115.45	12440	12440	12140	15840	8540	12190	12171.88	0.96	0	115	12670	12430	12310	12070	11950	12370	12010	82	3650	500	8770	10	1	15607500	1910	39.74	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.93	11510	20231016	6.34	14590	-16.11	20240105	11950	2.43	20240307	18810	-34.93	20230411	11510	6.34	20231016	0.70	N	149950	500	81 억		150372	N	N	0	N	00	N
46	20240322	120847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	90	2	0.74	39631330	3257	104.83	12440	12440	12140	15840	8540	12190	12168.05	0.96	0	38	12670	12430	12310	12070	11950	12370	12010	82	3650	500	8770	10	1	15607500	1917	39.87	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.72	11510	20231016	6.69	14590	-15.83	20240105	11950	2.76	20240307	18810	-34.72	20230411	11510	6.69	20231016	0.70	N	149950	500	81 억		150372	N	N	0	N	00	N
47	20240322	110855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	110	2	0.90	38894970	3197	102.90	12440	12440	12140	15840	8540	12190	12166.08	0.96	0	-22	12670	12430	12310	12070	11950	12370	12010	82	3650	500	8770	10	1	15607500	1920	39.94	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.61	11510	20231016	6.86	14590	-15.70	20240105	11950	2.93	20240307	18810	-34.61	20230411	11510	6.86	20231016	0.70	N	149950	500	81 억		150372	N	N	0	N	00	N
48	20240322	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	150	2	1.23	36174770	2976	95.78	12440	12440	12140	15840	8540	12190	12155.50	0.96	0	9	12670	12430	12310	12070	11950	12370	12010	82	3650	500	8770	10	1	15607500	1926	40.06	1.24	12	0.02	308.00	9970.00	18810	20230411	-34.40	11510	20231016	7.21	14590	-15.42	20240105	11950	3.26	20240307	18810	-34.40	20230411	11510	7.21	20231016	0.70	N	149950	500	81 억		150372	N	N	0	N	00	N
49	20240322	090846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	50	2	0.41	173350	14	0.45	12440	12440	12240	15840	8540	12190	12382.14	0.96	0	-1	12670	12430	12310	12070	11950	12370	12010	82	3650	500	8770	10	1	15607500	1910	39.74	1.23	12	0.00	308.00	9970.00	18810	20230411	-34.93	11510	20231016	6.34	14590	-16.11	20240105	11950	2.43	20240307	18810	-34.93	20230411	11510	6.34	20231016	0.70	N	149950	500	81 억		150372	N	N	0	N	00	N
50	20240321	160853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12190	-200	5	-1.61	37853300	3091	48.02	12220	12550	12190	16100	8680	12390	12246.30	0.97	0	-383	12596	12492	12346	12242	12096	12545	12295	82	3710	500	8920	10	1	15607500	1903	39.58	1.22	12	0.02	308.00	9970.00	18810	20230411	-35.19	11510	20231016	5.91	14590	-16.45	20240105	11950	2.01	20240307	18810	-35.19	20230411	11510	5.91	20231016	0.71	N	149950	500	81 억		150755	N	N	0	N	00	N
51	20240321	150849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	-160	5	-1.29	30958950	2526	39.24	12220	12550	12190	16100	8680	12390	12256.12	0.97	0	36	12596	12492	12346	12242	12096	12545	12295	82	3710	500	8920	10	1	15607500	1909	39.71	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.98	11510	20231016	6.26	14590	-16.18	20240105	11950	2.34	20240307	18810	-34.98	20230411	11510	6.26	20231016	0.71	N	149950	500	81 억		150755	N	N	0	N	00	N
52	20240321	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	-60	5	-0.48	6895750	557	8.65	12220	12550	12220	16100	8680	12390	12380.16	0.97	0	-93	12596	12492	12346	12242	12096	12545	12295	82	3710	500	8920	10	1	15607500	1924	40.03	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.45	11510	20231016	7.12	14590	-15.49	20240105	11950	3.18	20240307	18810	-34.45	20230411	11510	7.12	20231016	0.71	N	149950	500	81 억		150755	N	N	0	N	00	N
53	20240321	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	-40	5	-0.32	6143120	496	7.71	12220	12550	12220	16100	8680	12390	12385.32	0.97	0	-72	12596	12492	12346	12242	12096	12545	12295	82	3710	500	8920	10	1	15607500	1928	40.10	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.34	11510	20231016	7.30	14590	-15.35	20240105	11950	3.35	20240307	18810	-34.34	20230411	11510	7.30	20231016	0.71	N	149950	500	81 억		150755	N	N	0	N	00	N
54	20240321	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	20	2	0.16	5340790	431	6.70	12220	12550	12220	16100	8680	12390	12391.62	0.97	0	-20	12596	12492	12346	12242	12096	12545	12295	82	3710	500	8920	10	1	15607500	1937	40.29	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.02	11510	20231016	7.82	14590	-14.94	20240105	11950	3.85	20240307	18810	-34.02	20230411	11510	7.82	20231016	0.71	N	149950	500	81 억		150755	N	N	0	N	00	N
55	20240321	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	20	2	0.16	5278740	426	6.62	12220	12550	12220	16100	8680	12390	12391.41	0.97	0	-20	12596	12492	12346	12242	12096	12545	12295	82	3710	500	8920	10	1	15607500	1937	40.29	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.02	11510	20231016	7.82	14590	-14.94	20240105	11950	3.85	20240307	18810	-34.02	20230411	11510	7.82	20231016	0.71	N	149950	500	81 억		150755	N	N	0	N	00	N
56	20240321	100851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	10	2	0.08	1158920	94	1.46	12220	12550	12220	16100	8680	12390	12328.94	0.97	0	-18	12596	12492	12346	12242	12096	12545	12295	82	3710	500	8920	10	1	15607500	1935	40.26	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	11950	3.77	20240307	18810	-34.08	20230411	11510	7.73	20231016	0.71	N	149950	500	81 억		150755	N	N	0	N	00	N
57	20240321	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	160	2	1.29	146970	12	0.19	12220	12550	12220	16100	8680	12390	12247.50	0.97	0	0	12596	12492	12346	12242	12096	12545	12295	82	3710	500	8920	10	1	15607500	1959	40.75	1.26	12	0.00	308.00	9970.00	18810	20230411	-33.28	11510	20231016	9.04	14590	-13.98	20240105	11950	5.02	20240307	18810	-33.28	20230411	11510	9.04	20231016	0.71	N	149950	500	81 억		150755	N	N	0	N	00	N
58	20240320	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	140	2	1.14	78890780	6437	92.39	12310	12450	12200	15920	8580	12250	12255.81	0.97	0	-123	12710	12480	12360	12130	12010	12420	12070	82	3670	500	8820	10	1	15607500	1934	40.23	1.24	12	0.04	308.00	9970.00	18810	20230411	-34.13	11510	20231016	7.65	14590	-15.08	20240105	11950	3.68	20240307	18810	-34.13	20230411	11510	7.65	20231016	0.71	N	149950	500	81 억		150878	N	N	0	N	00	N
59	20240320	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-40	5	-0.33	64955190	5303	76.12	12310	12450	12200	15920	8580	12250	12248.76	0.97	0	-131	12710	12480	12360	12130	12010	12420	12070	82	3670	500	8820	10	1	15607500	1906	39.64	1.22	12	0.03	308.00	9970.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.71	N	149950	500	81 억		150878	N	N	0	N	00	N
60	20240320	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	20	2	0.16	53166920	4338	62.26	12310	12450	12220	15920	8580	12250	12256.09	0.97	0	107	12710	12480	12360	12130	12010	12420	12070	82	3670	500	8820	10	1	15607500	1915	39.84	1.23	12	0.03	308.00	9970.00	18810	20230411	-34.77	11510	20231016	6.60	14590	-15.90	20240105	11950	2.68	20240307	18810	-34.77	20230411	11510	6.60	20231016	0.71	N	149950	500	81 억		150878	N	N	0	N	00	N
61	20240320	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	20	2	0.16	32327700	2634	37.81	12310	12450	12220	15920	8580	12250	12273.23	0.97	0	157	12710	12480	12360	12130	12010	12420	12070	82	3670	500	8820	10	1	15607500	1915	39.84	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.77	11510	20231016	6.60	14590	-15.90	20240105	11950	2.68	20240307	18810	-34.77	20230411	11510	6.60	20231016	0.71	N	149950	500	81 억		150878	N	N	0	N	00	N
62	20240320	120841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	0	3	0.00	31824730	2593	37.22	12310	12450	12220	15920	8580	12250	12273.32	0.97	0	167	12710	12480	12360	12130	12010	12420	12070	82	3670	500	8820	10	1	15607500	1912	39.77	1.23	12	0.02	308.00	9970.00	18810	20230411	-34.88	11510	20231016	6.43	14590	-16.04	20240105	11950	2.51	20240307	18810	-34.88	20230411	11510	6.43	20231016	0.71	N	149950	500	81 억		150878	N	N	0	N	00	N
63	20240320	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	20	2	0.16	13583030	1104	15.85	12310	12450	12220	15920	8580	12250	12303.47	0.97	0	25	12710	12480	12360	12130	12010	12420	12070	82	3670	500	8820	10	1	15607500	1915	39.84	1.23	12	0.01	308.00	9970.00	18810	20230411	-34.77	11510	20231016	6.60	14590	-15.90	20240105	11950	2.68	20240307	18810	-34.77	20230411	11510	6.60	20231016	0.71	N	149950	500	81 억		150878	N	N	0	N	00	N
64	20240320	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	130	2	1.06	8840890	718	10.31	12310	12450	12220	15920	8580	12250	12313.22	0.97	0	-132	12710	12480	12360	12130	12010	12420	12070	82	3670	500	8820	10	1	15607500	1932	40.19	1.24	12	0.00	308.00	9970.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	11950	3.60	20240307	18810	-34.18	20230411	11510	7.56	20231016	0.71	N	149950	500	81 억		150878	N	N	0	N	00	N
65	20240320	090841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	180	2	1.47	322930	26	0.37	12310	12450	12310	15920	8580	12250	12420.38	0.97	0	0	12710	12480	12360	12130	12010	12420	12070	82	3670	500	8820	10	1	15607500	1940	40.36	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.92	11510	20231016	7.99	14590	-14.80	20240105	11950	4.02	20240307	18810	-33.92	20230411	11510	7.99	20231016	0.71	N	149950	500	81 억		150878	N	N	0	N	00	N
66	20240319	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	-210	5	-1.69	85769430	6947	82.72	12460	12590	12240	16190	8730	12460	12346.25	0.97	0	-321	12646	12552	12476	12382	12306	12545	12375	82	3730	500	8970	10	1	15607500	1912	39.77	1.23	12	0.04	308.00	9970.00	18810	20230411	-34.88	11510	20231016	6.43	14590	-16.04	20240105	11950	2.51	20240307	18810	-34.88	20230411	11510	6.43	20231016	0.71	N	149950	500	81 억		151199	N	N	0	N	00	N
67	20240319	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	-120	5	-0.96	84100980	6811	81.10	12460	12590	12240	16190	8730	12460	12347.82	0.97	0	-185	12646	12552	12476	12382	12306	12545	12375	82	3730	500	8970	10	1	15607500	1926	40.06	1.24	12	0.04	308.00	9970.00	18810	20230411	-34.40	11510	20231016	7.21	14590	-15.42	20240105	11950	3.26	20240307	18810	-34.40	20230411	11510	7.21	20231016	0.71	N	149950	500	81 억		151199	N	N	0	N	00	N
68	20240319	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	-40	5	-0.32	59089320	4773	56.83	12460	12590	12300	16190	8730	12460	12379.91	0.97	0	-198	12646	12552	12476	12382	12306	12545	12375	82	3730	500	8970	10	1	15607500	1938	40.32	1.25	12	0.03	308.00	9970.00	18810	20230411	-33.97	11510	20231016	7.91	14590	-14.87	20240105	11950	3.93	20240307	18810	-33.97	20230411	11510	7.91	20231016	0.71	N	149950	500	81 억		151199	N	N	0	N	00	N
69	20240319	130810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	0	3	0.00	14141400	1138	13.55	12460	12590	12380	16190	8730	12460	12426.54	0.97	0	174	12646	12552	12476	12382	12306	12545	12375	82	3730	500	8970	10	1	15607500	1945	40.45	1.25	12	0.01	308.00	9970.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	11950	4.27	20240307	18810	-33.76	20230411	11510	8.25	20231016	0.71	N	149950	500	81 억		151199	N	N	0	N	00	N
70	20240319	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-30	5	-0.24	7795600	626	7.45	12460	12590	12410	16190	8730	12460	12453.04	0.97	0	-11	12646	12552	12476	12382	12306	12545	12375	82	3730	500	8970	10	1	15607500	1940	40.36	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.92	11510	20231016	7.99	14590	-14.80	20240105	11950	4.02	20240307	18810	-33.92	20230411	11510	7.99	20231016	0.71	N	149950	500	81 억		151199	N	N	0	N	00	N
71	20240319	110837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	-40	5	-0.32	7148350	574	6.83	12460	12590	12410	16190	8730	12460	12453.57	0.97	0	-9	12646	12552	12476	12382	12306	12545	12375	82	3730	500	8970	10	1	15607500	1938	40.32	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.97	11510	20231016	7.91	14590	-14.87	20240105	11950	3.93	20240307	18810	-33.97	20230411	11510	7.91	20231016	0.71	N	149950	500	81 억		151199	N	N	0	N	00	N
72	20240319	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	0	3	0.00	3653730	293	3.49	12460	12590	12410	16190	8730	12460	12470.07	0.97	0	-7	12646	12552	12476	12382	12306	12545	12375	82	3730	500	8970	10	1	15607500	1945	40.45	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	11950	4.27	20240307	18810	-33.76	20230411	11510	8.25	20231016	0.71	N	149950	500	81 억		151199	N	N	0	N	00	N
73	20240319	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12590	130	2	1.04	62560	5	0.06	12460	12590	12460	16190	8730	12460	12512.00	0.97	0	-2	12646	12552	12476	12382	12306	12545	12375	82	3730	500	8970	10	1	15607500	1965	40.88	1.26	12	0.00	308.00	9970.00	18810	20230411	-33.07	11510	20231016	9.38	14590	-13.71	20240105	11950	5.36	20240307	18810	-33.07	20230411	11510	9.38	20231016	0.71	N	149950	500	81 억		151199	N	N	0	N	00	N
74	20240318	160834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	-130	5	-1.03	104780480	8398	230.84	12460	12570	12400	16360	8820	12590	12476.84	0.97	0	-59	12816	12702	12576	12462	12336	12640	12400	82	3770	500	9060	10	1	15607500	1945	40.45	1.25	12	0.05	308.00	9970.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	11950	4.27	20240307	18810	-33.76	20230411	11510	8.25	20231016	0.71	N	149950	500	81 억		151258	N	N	0	N	00	N
75	20240318	150834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	-130	5	-1.03	101303890	8119	223.17	12460	12570	12400	16360	8820	12590	12477.39	0.97	0	-81	12816	12702	12576	12462	12336	12640	12400	82	3770	500	9060	10	1	15607500	1945	40.45	1.25	12	0.05	308.00	9970.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	11950	4.27	20240307	18810	-33.76	20230411	11510	8.25	20231016	0.71	N	149950	500	81 억		151258	N	N	0	N	00	N
76	20240318	140834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	-100	5	-0.79	94956150	7610	209.18	12460	12570	12400	16360	8820	12590	12477.81	0.97	0	-136	12816	12702	12576	12462	12336	12640	12400	82	3770	500	9060	10	1	15607500	1949	40.55	1.25	12	0.05	308.00	9970.00	18810	20230411	-33.60	11510	20231016	8.51	14590	-14.39	20240105	11950	4.52	20240307	18810	-33.60	20230411	11510	8.51	20231016	0.71	N	149950	500	81 억		151258	N	N	0	N	00	N
77	20240318	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12520	-70	5	-0.56	86697830	6950	191.04	12460	12570	12400	16360	8820	12590	12474.51	0.97	0	-119	12816	12702	12576	12462	12336	12640	12400	82	3770	500	9060	10	1	15607500	1954	40.65	1.26	12	0.04	308.00	9970.00	18810	20230411	-33.44	11510	20231016	8.77	14590	-14.19	20240105	11950	4.77	20240307	18810	-33.44	20230411	11510	8.77	20231016	0.71	N	149950	500	81 억		151258	N	N	0	N	00	N
78	20240318	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	-170	5	-1.35	61121410	4891	134.44	12460	12570	12400	16360	8820	12590	12496.71	0.97	0	-159	12816	12702	12576	12462	12336	12640	12400	82	3770	500	9060	10	1	15607500	1938	40.32	1.25	12	0.03	308.00	9970.00	18810	20230411	-33.97	11510	20231016	7.91	14590	-14.87	20240105	11950	3.93	20240307	18810	-33.97	20230411	11510	7.91	20231016	0.71	N	149950	500	81 억		151258	N	N	0	N	00	N
79	20240318	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	-90	5	-0.71	47732970	3817	104.92	12460	12570	12430	16360	8820	12590	12505.36	0.97	0	-251	12816	12702	12576	12462	12336	12640	12400	82	3770	500	9060	10	1	15607500	1951	40.58	1.25	12	0.02	308.00	9970.00	18810	20230411	-33.55	11510	20231016	8.60	14590	-14.32	20240105	11950	4.60	20240307	18810	-33.55	20230411	11510	8.60	20231016	0.71	N	149950	500	81 억		151258	N	N	0	N	00	N
80	20240318	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	-40	5	-0.32	6203200	495	13.61	12460	12570	12430	16360	8820	12590	12531.72	0.97	0	-142	12816	12702	12576	12462	12336	12640	12400	82	3770	500	9060	10	1	15607500	1959	40.75	1.26	12	0.00	308.00	9970.00	18810	20230411	-33.28	11510	20231016	9.04	14590	-13.98	20240105	11950	5.02	20240307	18810	-33.28	20230411	11510	9.04	20231016	0.71	N	149950	500	81 억		151258	N	N	0	N	00	N
81	20240318	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-160	5	-1.27	124850	10	0.27	12460	12570	12430	16360	8820	12590	12485.00	0.97	0	-8	12816	12702	12576	12462	12336	12640	12400	82	3770	500	9060	10	1	15607500	1940	40.36	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.92	11510	20231016	7.99	14590	-14.80	20240105	11950	4.02	20240307	18810	-33.92	20230411	11510	7.99	20231016	0.71	N	149950	500	81 억		151258	N	N	0	N	00	N
82	20240315	160825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12590	-100	5	-0.79	45396420	3625	33.22	12690	12690	12450	16490	8890	12690	12520.22	0.97	0	-388	12910	12800	12650	12540	12390	12725	12465	82	3800	500	9130	10	1	15607500	1965	40.88	1.26	12	0.02	308.00	9970.00	18810	20230411	-33.07	11510	20231016	9.38	14590	-13.71	20240105	11950	5.36	20240307	18810	-33.07	20230411	11510	9.38	20231016	0.69	N	149950	500	81 억		151646	N	N	0	N	00	N
83	20240315	150754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	-80	5	-0.63	39616870	3164	29.00	12690	12690	12450	16490	8890	12690	12521.13	0.97	0	-324	12910	12800	12650	12540	12390	12725	12465	82	3800	500	9130	10	1	15607500	1968	40.94	1.26	12	0.02	308.00	9970.00	18810	20230411	-32.96	11510	20231016	9.56	14590	-13.57	20240105	11950	5.52	20240307	18810	-32.96	20230411	11510	9.56	20231016	0.69	N	149950	500	81 억		151646	N	N	0	N	00	N
84	20240315	140742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12520	-170	5	-1.34	36745140	2936	26.91	12690	12690	12450	16490	8890	12690	12515.37	0.97	0	-171	12910	12800	12650	12540	12390	12725	12465	82	3800	500	9130	10	1	15607500	1954	40.65	1.26	12	0.02	308.00	9970.00	18810	20230411	-33.44	11510	20231016	8.77	14590	-14.19	20240105	11950	4.77	20240307	18810	-33.44	20230411	11510	8.77	20231016	0.69	N	149950	500	81 억		151646	N	N	0	N	00	N
85	20240315	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	-140	5	-1.10	35816500	2862	26.23	12690	12690	12450	16490	8890	12690	12514.50	0.97	0	-145	12910	12800	12650	12540	12390	12725	12465	82	3800	500	9130	10	1	15607500	1959	40.75	1.26	12	0.02	308.00	9970.00	18810	20230411	-33.28	11510	20231016	9.04	14590	-13.98	20240105	11950	5.02	20240307	18810	-33.28	20230411	11510	9.04	20231016	0.69	N	149950	500	81 억		151646	N	N	0	N	00	N
86	20240315	120826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	-190	5	-1.50	18261760	1462	13.40	12690	12690	12470	16490	8890	12690	12490.94	0.97	0	-93	12910	12800	12650	12540	12390	12725	12465	82	3800	500	9130	10	1	15607500	1951	40.58	1.25	12	0.01	308.00	9970.00	18810	20230411	-33.55	11510	20231016	8.60	14590	-14.32	20240105	11950	4.60	20240307	18810	-33.55	20230411	11510	8.60	20231016	0.69	N	149950	500	81 억		151646	N	N	0	N	00	N
87	20240315	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-210	5	-1.65	5018940	401	3.67	12690	12690	12470	16490	8890	12690	12516.06	0.97	0	-105	12910	12800	12650	12540	12390	12725	12465	82	3800	500	9130	10	1	15607500	1948	40.52	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.65	11510	20231016	8.43	14590	-14.46	20240105	11950	4.44	20240307	18810	-33.65	20230411	11510	8.43	20231016	0.69	N	149950	500	81 억		151646	N	N	0	N	00	N
88	20240315	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	-190	5	-1.50	3458950	276	2.53	12690	12690	12500	16490	8890	12690	12532.43	0.97	0	-104	12910	12800	12650	12540	12390	12725	12465	82	3800	500	9130	10	1	15607500	1951	40.58	1.25	12	0.00	308.00	9970.00	18810	20230411	-33.55	11510	20231016	8.60	14590	-14.32	20240105	11950	4.60	20240307	18810	-33.55	20230411	11510	8.60	20231016	0.69	N	149950	500	81 억		151646	N	N	0	N	00	N
89	20240315	090830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12640	-50	5	-0.39	291620	23	0.21	12690	12690	12640	16490	8890	12690	12679.13	0.97	0	-7	12910	12800	12650	12540	12390	12725	12465	82	3800	500	9130	10	1	15607500	1973	41.04	1.27	12	0.00	308.00	9970.00	18810	20230411	-32.80	11510	20231016	9.82	14590	-13.37	20240105	11950	5.77	20240307	18810	-32.80	20230411	11510	9.82	20231016	0.69	N	149950	500	81 억		151646	N	N	0	N	00	N
90	20240314	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12690	-90	5	-0.70	137152160	10912	80.44	12750	12760	12500	16610	8950	12780	12568.93	0.98	0	-984	13046	12912	12646	12512	12246	12980	12580	82	3830	500	9200	10	1	15607500	1981	-45.81	1.32	12	0.07	-277.00	9613.00	18810	20230411	-32.54	11510	20231016	10.25	14590	-13.02	20240105	11950	6.19	20240307	18810	-32.54	20230411	11510	10.25	20231016	0.69	N	149950	500	81 억		152596	N	N	0	N	00	N
91	20240314	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12540	-240	5	-1.88	131562020	10470	77.18	12750	12760	12500	16610	8950	12780	12565.62	0.98	0	-880	13046	12912	12646	12512	12246	12980	12580	82	3830	500	9200	10	1	15607500	1957	-45.27	1.30	12	0.07	-277.00	9613.00	18810	20230411	-33.33	11510	20231016	8.95	14590	-14.05	20240105	11950	4.94	20240307	18810	-33.33	20230411	11510	8.95	20231016	0.69	N	149950	500	81 억		152596	N	N	0	N	00	N
92	20240314	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12690	-90	5	-0.70	126773210	10089	74.37	12750	12760	12500	16610	8950	12780	12565.49	0.98	0	-919	13046	12912	12646	12512	12246	12980	12580	82	3830	500	9200	10	1	15607500	1981	-45.81	1.32	12	0.06	-277.00	9613.00	18810	20230411	-32.54	11510	20231016	10.25	14590	-13.02	20240105	11950	6.19	20240307	18810	-32.54	20230411	11510	10.25	20231016	0.69	N	149950	500	81 억		152596	N	N	0	N	00	N
93	20240314	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12590	-190	5	-1.49	90882490	7231	53.30	12750	12760	12500	16610	8950	12780	12568.45	0.98	0	-801	13046	12912	12646	12512	12246	12980	12580	82	3830	500	9200	10	1	15607500	1965	-45.45	1.31	12	0.05	-277.00	9613.00	18810	20230411	-33.07	11510	20231016	9.38	14590	-13.71	20240105	11950	5.36	20240307	18810	-33.07	20230411	11510	9.38	20231016	0.69	N	149950	500	81 억		152596	N	N	0	N	00	N
94	20240314	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	-280	5	-2.19	88020370	7003	51.62	12750	12760	12500	16610	8950	12780	12568.95	0.98	0	-587	13046	12912	12646	12512	12246	12980	12580	82	3830	500	9200	10	1	15607500	1951	-45.13	1.30	12	0.04	-277.00	9613.00	18810	20230411	-33.55	11510	20231016	8.60	14590	-14.32	20240105	11950	4.60	20240307	18810	-33.55	20230411	11510	8.60	20231016	0.69	N	149950	500	81 억		152596	N	N	0	N	00	N
95	20240314	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12580	-200	5	-1.56	14095790	1114	8.21	12750	12760	12530	16610	8950	12780	12653.31	0.98	0	-414	13046	12912	12646	12512	12246	12980	12580	82	3830	500	9200	10	1	15607500	1963	-45.42	1.31	12	0.01	-277.00	9613.00	18810	20230411	-33.12	11510	20231016	9.30	14590	-13.78	20240105	11950	5.27	20240307	18810	-33.12	20230411	11510	9.30	20231016	0.69	N	149950	500	81 억		152596	N	N	0	N	00	N
96	20240314	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12650	-130	5	-1.02	11097160	876	6.46	12750	12760	12530	16610	8950	12780	12667.99	0.98	0	-353	13046	12912	12646	12512	12246	12980	12580	82	3830	500	9200	10	1	15607500	1974	-45.67	1.32	12	0.01	-277.00	9613.00	18810	20230411	-32.75	11510	20231016	9.90	14590	-13.30	20240105	11950	5.86	20240307	18810	-32.75	20230411	11510	9.90	20231016	0.69	N	149950	500	81 억		152596	N	N	0	N	00	N
97	20240314	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12750	-30	5	-0.23	2484340	195	1.44	12750	12750	12660	16610	8950	12780	12740.21	0.98	0	-126	13046	12912	12646	12512	12246	12980	12580	82	3830	500	9200	10	1	15607500	1990	-46.03	1.33	12	0.00	-277.00	9613.00	18810	20230411	-32.22	11510	20231016	10.77	14590	-12.61	20240105	11950	6.69	20240307	18810	-32.22	20230411	11510	10.77	20231016	0.69	N	149950	500	81 억		152596	N	N	0	N	00	N
98	20240313	160809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12780	330	2	2.65	170666590	13564	270.25	12580	12780	12380	16180	8720	12450	12582.31	0.96	0	2726	12703	12576	12473	12346	12243	12640	12410	82	3730	500	8960	10	1	15607500	1995	-46.14	1.33	12	0.09	-277.00	9613.00	18810	20230411	-32.06	11510	20231016	11.03	14590	-12.41	20240105	11950	6.95	20240307	18810	-32.06	20230411	11510	11.03	20231016	0.69	N	149950	500	81 억		149895	N	N	0	N	00	N
99	20240313	150811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12710	260	2	2.09	165337650	13146	261.92	12580	12730	12380	16180	8720	12450	12577.03	0.96	0	2689	12703	12576	12473	12346	12243	12640	12410	82	3730	500	8960	10	1	15607500	1984	-45.88	1.32	12	0.08	-277.00	9613.00	18810	20230411	-32.43	11510	20231016	10.43	14590	-12.89	20240105	11950	6.36	20240307	18810	-32.43	20230411	11510	10.43	20231016	0.69	N	149950	500	81 억		149895	N	N	0	N	00	N
100	20240313	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12630	180	2	1.45	99379540	7942	158.24	12580	12690	12380	16180	8720	12450	12513.16	0.96	0	2177	12703	12576	12473	12346	12243	12640	12410	82	3730	500	8960	10	1	15607500	1971	-45.60	1.31	12	0.05	-277.00	9613.00	18810	20230411	-32.85	11510	20231016	9.73	14590	-13.43	20240105	11950	5.69	20240307	18810	-32.85	20230411	11510	9.73	20231016	0.69	N	149950	500	81 억		149895	N	N	0	N	00	N
101	20240313	130818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12520	70	2	0.56	85524010	6838	136.24	12580	12690	12380	16180	8720	12450	12507.17	0.96	0	2170	12703	12576	12473	12346	12243	12640	12410	82	3730	500	8960	10	1	15607500	1954	-45.20	1.30	12	0.04	-277.00	9613.00	18810	20230411	-33.44	11510	20231016	8.77	14590	-14.19	20240105	11950	4.77	20240307	18810	-33.44	20230411	11510	8.77	20231016	0.69	N	149950	500	81 억		149895	N	N	0	N	00	N
102	20240313	120813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	100	2	0.80	81977440	6555	130.60	12580	12690	12380	16180	8720	12450	12506.09	0.96	0	2141	12703	12576	12473	12346	12243	12640	12410	82	3730	500	8960	10	1	15607500	1959	-45.31	1.31	12	0.04	-277.00	9613.00	18810	20230411	-33.28	11510	20231016	9.04	14590	-13.98	20240105	11950	5.02	20240307	18810	-33.28	20230411	11510	9.04	20231016	0.69	N	149950	500	81 억		149895	N	N	0	N	00	N
103	20240313	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12610	160	2	1.29	73012990	5844	116.44	12580	12690	12380	16180	8720	12450	12493.67	0.96	0	2125	12703	12576	12473	12346	12243	12640	12410	82	3730	500	8960	10	1	15607500	1968	-45.52	1.31	12	0.04	-277.00	9613.00	18810	20230411	-32.96	11510	20231016	9.56	14590	-13.57	20240105	11950	5.52	20240307	18810	-32.96	20230411	11510	9.56	20231016	0.69	N	149950	500	81 억		149895	N	N	0	N	00	N
104	20240313	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	10	2	0.08	48004060	3859	76.89	12580	12580	12380	16180	8720	12450	12439.51	0.96	0	1892	12703	12576	12473	12346	12243	12640	12410	82	3730	500	8960	10	1	15607500	1945	-44.98	1.30	12	0.02	-277.00	9613.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	11950	4.27	20240307	18810	-33.76	20230411	11510	8.25	20231016	0.69	N	149950	500	81 억		149895	N	N	0	N	00	N
105	20240313	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	100	2	0.80	1281800	102	2.03	12580	12580	12540	16180	8720	12450	12566.67	0.96	0	-4	12703	12576	12473	12346	12243	12640	12410	82	3730	500	8960	10	1	15607500	1959	-45.31	1.31	12	0.00	-277.00	9613.00	18810	20230411	-33.28	11510	20231016	9.04	14590	-13.98	20240105	11950	5.02	20240307	18810	-33.28	20230411	11510	9.04	20231016	0.69	N	149950	500	81 억		149895	N	N	0	N	00	N
106	20240312	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12450	10	2	0.08	62373350	5019	89.29	12440	12600	12370	16170	8710	12440	12427.45	0.96	0	-328	12793	12616	12413	12236	12033	12705	12325	82	3730	500	8950	10	1	15607500	1943	-44.95	1.30	12	0.03	-277.00	9613.00	18810	20230411	-33.81	11510	20231016	8.17	14590	-14.67	20240105	11950	4.18	20240307	18810	-33.81	20230411	11510	8.17	20231016	0.74	N	149950	500	81 억		150222	N	N	0	N	00	N
107	20240312	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	20	2	0.16	58685610	4723	84.02	12440	12600	12370	16170	8710	12440	12425.49	0.96	0	-546	12793	12616	12413	12236	12033	12705	12325	82	3730	500	8950	10	1	15607500	1945	-44.98	1.30	12	0.03	-277.00	9613.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	11950	4.27	20240307	18810	-33.76	20230411	11510	8.25	20231016	0.74	N	149950	500	81 억		150222	N	N	0	N	00	N
108	20240312	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	0	3	0.00	28006260	2255	40.12	12440	12600	12370	16170	8710	12440	12419.63	0.96	0	-339	12793	12616	12413	12236	12033	12705	12325	82	3730	500	8950	10	1	15607500	1942	-44.91	1.29	12	0.01	-277.00	9613.00	18810	20230411	-33.86	11510	20231016	8.08	14590	-14.74	20240105	11950	4.10	20240307	18810	-33.86	20230411	11510	8.08	20231016	0.74	N	149950	500	81 억		150222	N	N	0	N	00	N
109	20240312	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	-20	5	-0.16	13810230	1111	19.77	12440	12600	12370	16170	8710	12440	12430.45	0.96	0	-215	12793	12616	12413	12236	12033	12705	12325	82	3730	500	8950	10	1	15607500	1938	-44.84	1.29	12	0.01	-277.00	9613.00	18810	20230411	-33.97	11510	20231016	7.91	14590	-14.87	20240105	11950	3.93	20240307	18810	-33.97	20230411	11510	7.91	20231016	0.74	N	149950	500	81 억		150222	N	N	0	N	00	N
110	20240312	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-10	5	-0.08	11485770	924	16.44	12440	12600	12370	16170	8710	12440	12430.49	0.96	0	-179	12793	12616	12413	12236	12033	12705	12325	82	3730	500	8950	10	1	15607500	1940	-44.87	1.29	12	0.01	-277.00	9613.00	18810	20230411	-33.92	11510	20231016	7.99	14590	-14.80	20240105	11950	4.02	20240307	18810	-33.92	20230411	11510	7.99	20231016	0.74	N	149950	500	81 억		150222	N	N	0	N	00	N
111	20240312	110802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	20	2	0.16	8871020	714	12.70	12440	12600	12370	16170	8710	12440	12424.40	0.96	0	23	12793	12616	12413	12236	12033	12705	12325	82	3730	500	8950	10	1	15607500	1945	-44.98	1.30	12	0.00	-277.00	9613.00	18810	20230411	-33.76	11510	20231016	8.25	14590	-14.60	20240105	11950	4.27	20240307	18810	-33.76	20230411	11510	8.25	20231016	0.74	N	149950	500	81 억		150222	N	N	0	N	00	N
112	20240312	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	-50	5	-0.40	7885460	635	11.30	12440	12600	12370	16170	8710	12440	12418.05	0.96	0	25	12793	12616	12413	12236	12033	12705	12325	82	3730	500	8950	10	1	15607500	1934	-44.73	1.29	12	0.00	-277.00	9613.00	18810	20230411	-34.13	11510	20231016	7.65	14590	-15.08	20240105	11950	3.68	20240307	18810	-34.13	20230411	11510	7.65	20231016	0.74	N	149950	500	81 억		150222	N	N	0	N	00	N
113	20240312	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	-40	5	-0.32	2585980	208	3.70	12440	12600	12400	16170	8710	12440	12432.60	0.96	0	-3	12793	12616	12413	12236	12033	12705	12325	82	3730	500	8950	10	1	15607500	1935	-44.77	1.29	12	0.00	-277.00	9613.00	18810	20230411	-34.08	11510	20231016	7.73	14590	-15.01	20240105	11950	3.77	20240307	18810	-34.08	20230411	11510	7.73	20231016	0.74	N	149950	500	81 억		150222	N	N	0	N	00	N
114	20240311	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	210	2	1.72	69409260	5621	150.82	12230	12590	12210	15890	8570	12230	12348.20	0.95	0	1333	12383	12306	12223	12146	12063	12265	12105	82	3660	500	8800	10	1	15607500	1942	-44.91	1.29	12	0.04	-277.00	9613.00	18810	20230411	-33.86	11510	20231016	8.08	14590	-14.74	20240105	11950	4.10	20240307	18810	-33.86	20230411	11510	8.08	20231016	0.83	N	149950	500	81 억		148889	N	N	0	N	00	N
115	20240311	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12470	240	2	1.96	68053110	5512	147.89	12230	12590	12210	15890	8570	12230	12346.36	0.95	0	1356	12383	12306	12223	12146	12063	12265	12105	82	3660	500	8800	10	1	15607500	1946	-45.02	1.30	12	0.04	-277.00	9613.00	18810	20230411	-33.71	11510	20231016	8.34	14590	-14.53	20240105	11950	4.35	20240307	18810	-33.71	20230411	11510	8.34	20231016	0.83	N	149950	500	81 억		148889	N	N	0	N	00	N
116	20240311	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	260	2	2.13	62860730	5095	136.71	12230	12590	12210	15890	8570	12230	12337.73	0.95	0	1264	12383	12306	12223	12146	12063	12265	12105	82	3660	500	8800	10	1	15607500	1949	-45.09	1.30	12	0.03	-277.00	9613.00	18810	20230411	-33.60	11510	20231016	8.51	14590	-14.39	20240105	11950	4.52	20240307	18810	-33.60	20230411	11510	8.51	20231016	0.83	N	149950	500	81 억		148889	N	N	0	N	00	N
117	20240311	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	260	2	2.13	60072230	4872	130.72	12230	12590	12210	15890	8570	12230	12330.10	0.95	0	1254	12383	12306	12223	12146	12063	12265	12105	82	3660	500	8800	10	1	15607500	1949	-45.09	1.30	12	0.03	-277.00	9613.00	18810	20230411	-33.60	11510	20231016	8.51	14590	-14.39	20240105	11950	4.52	20240307	18810	-33.60	20230411	11510	8.51	20231016	0.83	N	149950	500	81 억		148889	N	N	0	N	00	N
118	20240311	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12570	340	2	2.78	54734790	4445	119.26	12230	12590	12210	15890	8570	12230	12313.79	0.95	0	1257	12383	12306	12223	12146	12063	12265	12105	82	3660	500	8800	10	1	15607500	1962	-45.38	1.31	12	0.03	-277.00	9613.00	18810	20230411	-33.17	11510	20231016	9.21	14590	-13.85	20240105	11950	5.19	20240307	18810	-33.17	20230411	11510	9.21	20231016	0.83	N	149950	500	81 억		148889	N	N	0	N	00	N
119	20240311	110754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	90	2	0.74	47584280	3869	103.81	12230	12400	12210	15890	8570	12230	12298.86	0.95	0	742	12383	12306	12223	12146	12063	12265	12105	82	3660	500	8800	10	1	15607500	1923	-44.48	1.28	12	0.02	-277.00	9613.00	18810	20230411	-34.50	11510	20231016	7.04	14590	-15.56	20240105	11950	3.10	20240307	18810	-34.50	20230411	11510	7.04	20231016	0.83	N	149950	500	81 억		148889	N	N	0	N	00	N
120	20240311	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	130	2	1.06	39062410	3180	85.32	12230	12400	12210	15890	8570	12230	12283.78	0.95	0	877	12383	12306	12223	12146	12063	12265	12105	82	3660	500	8800	10	1	15607500	1929	-44.62	1.29	12	0.02	-277.00	9613.00	18810	20230411	-34.29	11510	20231016	7.38	14590	-15.28	20240105	11950	3.43	20240307	18810	-34.29	20230411	11510	7.38	20231016	0.83	N	149950	500	81 억		148889	N	N	0	N	00	N
121	20240311	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	0	3	0.00	2702800	221	5.93	12230	12230	12210	15890	8570	12230	12229.86	0.95	0	-1	12383	12306	12223	12146	12063	12265	12105	82	3660	500	8800	10	1	15607500	1909	-44.15	1.27	12	0.00	-277.00	9613.00	18810	20230411	-34.98	11510	20231016	6.26	14590	-16.18	20240105	11950	2.34	20240307	18810	-34.98	20230411	11510	6.26	20231016	0.83	N	149950	500	81 억		148889	N	N	0	N	00	N
122	20240308	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	20	2	0.16	45522930	3727	24.73	12300	12300	12140	15870	8550	12210	12214.36	0.95	0	-101	12490	12350	12150	12010	11810	12420	12080	82	3660	500	8790	10	1	15607500	1909	-44.15	1.27	12	0.02	-277.00	9613.00	18810	20230411	-34.98	11510	20231016	6.26	14590	-16.18	20240105	11950	2.34	20240307	18810	-34.98	20230411	11510	6.26	20231016	0.83	N	149950	500	81 억		148990	N	N	0	N	00	N
123	20240308	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	0	3	0.00	41699670	3414	22.65	12300	12300	12140	15870	8550	12210	12214.31	0.95	0	-75	12490	12350	12150	12010	11810	12420	12080	82	3660	500	8790	10	1	15607500	1906	-44.08	1.27	12	0.02	-277.00	9613.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.83	N	149950	500	81 억		148990	N	N	0	N	00	N
124	20240308	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12220	10	2	0.08	36217800	2965	19.67	12300	12300	12140	15870	8550	12210	12215.11	0.95	0	-194	12490	12350	12150	12010	11810	12420	12080	82	3660	500	8790	10	1	15607500	1907	-44.12	1.27	12	0.02	-277.00	9613.00	18810	20230411	-35.03	11510	20231016	6.17	14590	-16.24	20240105	11950	2.26	20240307	18810	-35.03	20230411	11510	6.17	20231016	0.83	N	149950	500	81 억		148990	N	N	0	N	00	N
125	20240308	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	0	3	0.00	31065900	2543	16.87	12300	12300	12140	15870	8550	12210	12216.24	0.95	0	-255	12490	12350	12150	12010	11810	12420	12080	82	3660	500	8790	10	1	15607500	1906	-44.08	1.27	12	0.02	-277.00	9613.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.83	N	149950	500	81 억		148990	N	N	0	N	00	N
126	20240308	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	0	3	0.00	30492930	2496	16.56	12300	12300	12140	15870	8550	12210	12216.72	0.95	0	-255	12490	12350	12150	12010	11810	12420	12080	82	3660	500	8790	10	1	15607500	1906	-44.08	1.27	12	0.02	-277.00	9613.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.83	N	149950	500	81 억		148990	N	N	0	N	00	N
127	20240308	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	30	2	0.25	27247270	2230	14.80	12300	12300	12140	15870	8550	12210	12218.51	0.95	0	-147	12490	12350	12150	12010	11810	12420	12080	82	3660	500	8790	10	1	15607500	1910	-44.19	1.27	12	0.01	-277.00	9613.00	18810	20230411	-34.93	11510	20231016	6.34	14590	-16.11	20240105	11950	2.43	20240307	18810	-34.93	20230411	11510	6.34	20231016	0.83	N	149950	500	81 억		148990	N	N	0	N	00	N
128	20240308	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	-70	5	-0.57	21313680	1743	11.57	12300	12300	12140	15870	8550	12210	12228.16	0.95	0	-189	12490	12350	12150	12010	11810	12420	12080	82	3660	500	8790	10	1	15607500	1895	-43.83	1.26	12	0.01	-277.00	9613.00	18810	20230411	-35.46	11510	20231016	5.47	14590	-16.79	20240105	11950	1.59	20240307	18810	-35.46	20230411	11510	5.47	20231016	0.83	N	149950	500	81 억		148990	N	N	0	N	00	N
129	20240308	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	70	2	0.57	10217010	832	5.52	12300	12300	12240	15870	8550	12210	12280.06	0.95	0	-96	12490	12350	12150	12010	11810	12420	12080	82	3660	500	8790	10	1	15607500	1917	-44.33	1.28	12	0.01	-277.00	9613.00	18810	20230411	-34.72	11510	20231016	6.69	14590	-15.83	20240105	11950	2.76	20240307	18810	-34.72	20230411	11510	6.69	20231016	0.83	N	149950	500	81 억		148990	N	N	0	N	00	N
130	20240307	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	110	2	0.91	182000730	15070	301.22	11970	12290	11950	15730	8470	12100	12077.02	0.96	0	-1246	12366	12232	12156	12022	11946	12300	12090	82	3630	500	8710	10	1	15607500	1906	-44.08	1.27	12	0.10	-277.00	9613.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	11950	2.18	20240307	18810	-35.09	20230411	11510	6.08	20231016	0.82	N	149950	500	81 억		150236	N	N	0	N	00	N
131	20240307	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	-30	5	-0.25	170032390	14084	281.51	11970	12290	11950	15730	8470	12100	12072.73	0.96	0	-1545	12366	12232	12156	12022	11946	12300	12090	82	3630	500	8710	10	1	15607500	1884	-43.57	1.26	12	0.09	-277.00	9613.00	18810	20230411	-35.83	11510	20231016	4.87	14590	-17.27	20240105	11950	1.00	20240307	18810	-35.83	20230411	11510	4.87	20231016	0.82	N	149950	500	81 억		150236	N	N	0	N	00	N
132	20240307	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	-20	5	-0.17	162511850	13462	269.08	11970	12290	11950	15730	8470	12100	12071.89	0.96	0	-1592	12366	12232	12156	12022	11946	12300	12090	82	3630	500	8710	10	1	15607500	1885	-43.61	1.26	12	0.09	-277.00	9613.00	18810	20230411	-35.78	11510	20231016	4.95	14590	-17.20	20240105	11950	1.09	20240307	18810	-35.78	20230411	11510	4.95	20231016	0.82	N	149950	500	81 억		150236	N	N	0	N	00	N
133	20240307	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	70	2	0.58	143699320	11906	237.98	11970	12290	11950	15730	8470	12100	12069.48	0.96	0	-1622	12366	12232	12156	12022	11946	12300	12090	82	3630	500	8710	10	1	15607500	1899	-43.94	1.27	12	0.08	-277.00	9613.00	18810	20230411	-35.30	11510	20231016	5.73	14590	-16.59	20240105	11950	1.84	20240307	18810	-35.30	20230411	11510	5.73	20231016	0.82	N	149950	500	81 억		150236	N	N	0	N	00	N
134	20240307	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	-80	5	-0.66	80482930	6705	134.02	11970	12110	11950	15730	8470	12100	12003.38	0.96	0	-1339	12366	12232	12156	12022	11946	12300	12090	82	3630	500	8710	10	1	15607500	1876	-43.39	1.25	12	0.04	-277.00	9613.00	18810	20230411	-36.10	11510	20231016	4.43	14590	-17.61	20240105	11950	0.59	20240307	18810	-36.10	20230411	11510	4.43	20231016	0.82	N	149950	500	81 억		150236	N	N	0	N	00	N
135	20240307	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12010	-90	5	-0.74	58210960	4847	96.88	11970	12110	11950	15730	8470	12100	12009.63	0.96	0	-1219	12366	12232	12156	12022	11946	12300	12090	82	3630	500	8710	10	1	15607500	1874	-43.36	1.25	12	0.03	-277.00	9613.00	18810	20230411	-36.15	11510	20231016	4.34	14590	-17.68	20240105	11950	0.50	20240307	18810	-36.15	20230411	11510	4.34	20231016	0.82	N	149950	500	81 억		150236	N	N	0	N	00	N
136	20240307	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	-30	5	-0.25	53922450	4491	89.77	11970	12110	11950	15730	8470	12100	12006.72	0.96	0	-1251	12366	12232	12156	12022	11946	12300	12090	82	3630	500	8710	10	1	15607500	1884	-43.57	1.26	12	0.03	-277.00	9613.00	18810	20230411	-35.83	11510	20231016	4.87	14590	-17.27	20240105	11950	1.00	20240307	18810	-35.83	20230411	11510	4.87	20231016	0.82	N	149950	500	81 억		150236	N	N	0	N	00	N
137	20240307	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	-30	5	-0.25	4414170	368	7.36	11970	12080	11970	15730	8470	12100	11994.16	0.96	0	-133	12366	12232	12156	12022	11946	12300	12090	82	3630	500	8710	10	1	15607500	1884	-43.57	1.26	12	0.00	-277.00	9613.00	18810	20230411	-35.83	11510	20231016	4.87	14590	-17.27	20240105	11970	0.84	20240307	18810	-35.83	20230411	11510	4.87	20231016	0.82	N	149950	500	81 억		150236	N	N	0	N	00	N
138	20240306	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	-200	5	-1.63	55761560	4602	65.61	12080	12290	12080	15990	8610	12300	12116.81	0.97	0	-784	12560	12430	12250	12120	11940	12340	12030	82	3690	500	8850	10	1	15607500	1889	-43.68	1.26	12	0.03	-277.00	9613.00	18810	20230411	-35.67	11510	20231016	5.13	14590	-17.07	20240105	12070	0.25	20240305	18810	-35.67	20230411	11510	5.13	20231016	0.83	N	149950	500	81 억		151020	N	N	0	N	00	N
139	20240306	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	-180	5	-1.46	38115240	3144	44.82	12080	12290	12080	15990	8610	12300	12123.17	0.97	0	-483	12560	12430	12250	12120	11940	12340	12030	82	3690	500	8850	10	1	15607500	1892	-43.75	1.26	12	0.02	-277.00	9613.00	18810	20230411	-35.57	11510	20231016	5.30	14590	-16.93	20240105	12070	0.41	20240305	18810	-35.57	20230411	11510	5.30	20231016	0.83	N	149950	500	81 억		151020	N	N	0	N	00	N
140	20240306	140740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	-190	5	-1.54	35314830	2913	41.53	12080	12290	12080	15990	8610	12300	12123.18	0.97	0	-364	12560	12430	12250	12120	11940	12340	12030	82	3690	500	8850	10	1	15607500	1890	-43.72	1.26	12	0.02	-277.00	9613.00	18810	20230411	-35.62	11510	20231016	5.21	14590	-17.00	20240105	12070	0.33	20240305	18810	-35.62	20230411	11510	5.21	20231016	0.83	N	149950	500	81 억		151020	N	N	0	N	00	N
141	20240306	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-90	5	-0.73	26976230	2227	31.75	12080	12290	12080	15990	8610	12300	12113.26	0.97	0	-402	12560	12430	12250	12120	11940	12340	12030	82	3690	500	8850	10	1	15607500	1906	-44.08	1.27	12	0.01	-277.00	9613.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	12070	1.16	20240305	18810	-35.09	20230411	11510	6.08	20231016	0.83	N	149950	500	81 억		151020	N	N	0	N	00	N
142	20240306	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	-200	5	-1.63	26769210	2210	31.51	12080	12290	12080	15990	8610	12300	12112.76	0.97	0	-392	12560	12430	12250	12120	11940	12340	12030	82	3690	500	8850	10	1	15607500	1889	-43.68	1.26	12	0.01	-277.00	9613.00	18810	20230411	-35.67	11510	20231016	5.13	14590	-17.07	20240105	12070	0.25	20240305	18810	-35.67	20230411	11510	5.13	20231016	0.83	N	149950	500	81 억		151020	N	N	0	N	00	N
143	20240306	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	-100	5	-0.81	23061700	1905	27.16	12080	12220	12080	15990	8610	12300	12105.88	0.97	0	-308	12560	12430	12250	12120	11940	12340	12030	82	3690	500	8850	10	1	15607500	1904	-44.04	1.27	12	0.01	-277.00	9613.00	18810	20230411	-35.14	11510	20231016	5.99	14590	-16.38	20240105	12070	1.08	20240305	18810	-35.14	20230411	11510	5.99	20231016	0.83	N	149950	500	81 억		151020	N	N	0	N	00	N
144	20240306	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12140	-160	5	-1.30	21708250	1794	25.58	12080	12220	12080	15990	8610	12300	12100.47	0.97	0	-260	12560	12430	12250	12120	11940	12340	12030	82	3690	500	8850	10	1	15607500	1895	-43.83	1.26	12	0.01	-277.00	9613.00	18810	20230411	-35.46	11510	20231016	5.47	14590	-16.79	20240105	12070	0.58	20240305	18810	-35.46	20230411	11510	5.47	20231016	0.83	N	149950	500	81 억		151020	N	N	0	N	00	N
145	20240306	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12220	-80	5	-0.65	374620	31	0.44	12080	12220	12080	15990	8610	12300	12084.52	0.97	0	-30	12560	12430	12250	12120	11940	12340	12030	82	3690	500	8850	10	1	15607500	1907	-44.12	1.27	12	0.00	-277.00	9613.00	18810	20230411	-35.03	11510	20231016	6.17	14590	-16.24	20240105	12070	1.24	20240305	18810	-35.03	20230411	11510	6.17	20231016	0.83	N	149950	500	81 억		151020	N	N	0	N	00	N
146	20240305	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	-80	5	-0.65	85342390	7009	69.64	12380	12380	12070	16090	8670	12380	12176.11	0.98	0	-1170	12613	12496	12323	12206	12033	12555	12265	82	3710	500	8910	10	1	15607500	1920	-44.40	1.28	12	0.04	-277.00	9613.00	18810	20230411	-34.61	11510	20231016	6.86	14590	-15.70	20240105	12070	1.91	20240305	18810	-34.61	20230411	11510	6.86	20231016	0.83	N	149950	500	81 억		152190	N	N	0	N	00	N
147	20240305	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	-230	5	-1.86	69539560	5721	56.85	12380	12380	12070	16090	8670	12380	12155.14	0.98	0	-939	12613	12496	12323	12206	12033	12555	12265	82	3710	500	8910	10	1	15607500	1896	-43.86	1.26	12	0.04	-277.00	9613.00	18810	20230411	-35.41	11510	20231016	5.56	14590	-16.72	20240105	12070	0.66	20240305	18810	-35.41	20230411	11510	5.56	20231016	0.83	N	149950	500	81 억		152190	N	N	0	N	00	N
148	20240305	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12190	-190	5	-1.53	67242130	5532	54.97	12380	12380	12070	16090	8670	12380	12155.12	0.98	0	-863	12613	12496	12323	12206	12033	12555	12265	82	3710	500	8910	10	1	15607500	1903	-44.01	1.27	12	0.04	-277.00	9613.00	18810	20230411	-35.19	11510	20231016	5.91	14590	-16.45	20240105	12070	0.99	20240305	18810	-35.19	20230411	11510	5.91	20231016	0.83	N	149950	500	81 억		152190	N	N	0	N	00	N
149	20240305	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	-150	5	-1.21	56854930	4676	46.46	12380	12380	12070	16090	8670	12380	12158.88	0.98	0	-873	12613	12496	12323	12206	12033	12555	12265	82	3710	500	8910	10	1	15607500	1909	-44.15	1.27	12	0.03	-277.00	9613.00	18810	20230411	-34.98	11510	20231016	6.26	14590	-16.18	20240105	12070	1.33	20240305	18810	-34.98	20230411	11510	6.26	20231016	0.83	N	149950	500	81 억		152190	N	N	0	N	00	N
150	20240305	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	-280	5	-2.26	54390590	4473	44.45	12380	12380	12070	16090	8670	12380	12159.76	0.98	0	-734	12613	12496	12323	12206	12033	12555	12265	82	3710	500	8910	10	1	15607500	1889	-43.68	1.26	12	0.03	-277.00	9613.00	18810	20230411	-35.67	11510	20231016	5.13	14590	-17.07	20240105	12070	0.25	20240305	18810	-35.67	20230411	11510	5.13	20231016	0.83	N	149950	500	81 억		152190	N	N	0	N	00	N
151	20240305	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-200	5	-1.62	22813630	1870	18.58	12380	12380	12130	16090	8670	12380	12199.80	0.98	0	-305	12613	12496	12323	12206	12033	12555	12265	82	3710	500	8910	10	1	15607500	1901	-43.97	1.27	12	0.01	-277.00	9613.00	18810	20230411	-35.25	11510	20231016	5.82	14590	-16.52	20240105	12130	0.41	20240305	18810	-35.25	20230411	11510	5.82	20231016	0.83	N	149950	500	81 억		152190	N	N	0	N	00	N
152	20240305	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12310	-70	5	-0.57	5261980	429	4.26	12380	12380	12220	16090	8670	12380	12265.69	0.98	0	-76	12613	12496	12323	12206	12033	12555	12265	82	3710	500	8910	10	1	15607500	1921	-44.44	1.28	12	0.00	-277.00	9613.00	18810	20230411	-34.56	11510	20231016	6.95	14590	-15.63	20240105	12150	1.32	20240304	18810	-34.56	20230411	11510	6.95	20231016	0.83	N	149950	500	81 억		152190	N	N	0	N	00	N
153	20240305	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	-80	5	-0.65	234250	19	0.19	12380	12380	12220	16090	8670	12380	12328.95	0.98	0	-14	12613	12496	12323	12206	12033	12555	12265	82	3710	500	8910	10	1	15607500	1920	-44.40	1.28	12	0.00	-277.00	9613.00	18810	20230411	-34.61	11510	20231016	6.86	14590	-15.70	20240105	12150	1.23	20240304	18810	-34.61	20230411	11510	6.86	20231016	0.83	N	149950	500	81 억		152190	N	N	0	N	00	N
154	20240304	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-60	5	-0.48	123607330	10064	255.30	12350	12440	12150	16170	8710	12440	12282.13	1.00	0	-3263	12560	12500	12380	12320	12200	12530	12350	82	3730	500	8950	10	1	15607500	1932	-44.69	1.29	12	0.06	-277.00	9613.00	18810	20230411	-34.18	11510	20231016	7.56	14590	-15.15	20240105	12150	1.89	20240304	18810	-34.18	20230411	11510	7.56	20231016	0.83	N	149950	500	81 억		155453	N	N	0	N	00	N
155	20240304	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-160	5	-1.29	105047460	8555	217.02	12350	12440	12180	16170	8710	12440	12279.07	1.00	0	-2999	12560	12500	12380	12320	12200	12530	12350	82	3730	500	8950	10	1	15607500	1917	-44.33	1.28	12	0.05	-277.00	9613.00	18810	20230411	-34.72	11510	20231016	6.69	14590	-15.83	20240105	12180	0.82	20240304	18810	-34.72	20230411	11510	6.69	20231016	0.83	N	149950	500	81 억		155453	N	N	0	N	00	N
156	20240304	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	-200	5	-1.61	76725210	6243	158.37	12350	12440	12190	16170	8710	12440	12289.80	1.00	0	-2043	12560	12500	12380	12320	12200	12530	12350	82	3730	500	8950	10	1	15607500	1910	-44.19	1.27	12	0.04	-277.00	9613.00	18810	20230411	-34.93	11510	20231016	6.34	14590	-16.11	20240105	12190	0.41	20240304	18810	-34.93	20230411	11510	6.34	20231016	0.83	N	149950	500	81 억		155453	N	N	0	N	00	N
157	20240304	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-180	5	-1.45	73708950	5997	152.13	12350	12440	12190	16170	8710	12440	12290.97	1.00	0	-1955	12560	12500	12380	12320	12200	12530	12350	82	3730	500	8950	10	1	15607500	1913	-44.26	1.28	12	0.04	-277.00	9613.00	18810	20230411	-34.82	11510	20231016	6.52	14590	-15.97	20240105	12190	0.57	20240304	18810	-34.82	20230411	11510	6.52	20231016	0.83	N	149950	500	81 억		155453	N	N	0	N	00	N
158	20240304	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-230	5	-1.85	63975810	5201	131.94	12350	12440	12190	16170	8710	12440	12300.67	1.00	0	-1715	12560	12500	12380	12320	12200	12530	12350	82	3730	500	8950	10	1	15607500	1906	-44.08	1.27	12	0.03	-277.00	9613.00	18810	20230411	-35.09	11510	20231016	6.08	14590	-16.31	20240105	12190	0.16	20240304	18810	-35.09	20230411	11510	6.08	20231016	0.83	N	149950	500	81 억		155453	N	N	0	N	00	N
159	20240304	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	-200	5	-1.61	56529720	4591	116.46	12350	12440	12220	16170	8710	12440	12313.16	1.00	0	-1310	12560	12500	12380	12320	12200	12530	12350	82	3730	500	8950	10	1	15607500	1910	-44.19	1.27	12	0.03	-277.00	9613.00	18810	20230411	-34.93	11510	20231016	6.34	14590	-16.11	20240105	12220	0.16	20240304	18810	-34.93	20230411	11510	6.34	20231016	0.83	N	149950	500	81 억		155453	N	N	0	N	00	N
160	20240304	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	-140	5	-1.13	28854030	2337	59.28	12350	12440	12300	16170	8710	12440	12346.61	1.00	0	-636	12560	12500	12380	12320	12200	12530	12350	82	3730	500	8950	10	1	15607500	1920	-44.40	1.28	12	0.01	-277.00	9613.00	18810	20230411	-34.61	11510	20231016	6.86	14590	-15.70	20240105	12220	0.65	20240201	18810	-34.61	20230411	11510	6.86	20231016	0.83	N	149950	500	81 억		155453	N	N	0	N	00	N
161	20240304	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	0	3	0.00	5100640	413	10.48	12350	12440	12350	16170	8710	12440	12350.22	1.00	0	-31	12560	12500	12380	12320	12200	12530	12350	82	3730	500	8950	10	1	15607500	1942	-44.91	1.29	12	0.00	-277.00	9613.00	18810	20230411	-33.86	11510	20231016	8.08	14590	-14.74	20240105	12220	1.80	20240201	18810	-33.86	20230411	11510	8.08	20231016	0.83	N	149950	500	81 억		155453	N	N	0	N	00	N