KissMeData/351320/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	161148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	25	2	1.06	13776120	5843	57.32	2355	2380	2315	3060	1650	2355	2357.71	2.17	0	-1157	2391	2372	2336	2317	2281	2382	2327	22	705	100	1500	5	1	22015886	524	-8.15	2.70	12	0.03	-292.00	881.00	5360	20230329	-55.60	2195	20231030	8.43	3630	-34.44	20240116	2255	5.54	20240326	5360	-55.60	20230329	2195	8.43	20231030	0.86	N	351320	100	22 억		477914	N	N	0	N	00	N
3	20240329	151150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	15	2	0.64	12413100	5269	51.69	2355	2380	2315	3060	1650	2355	2355.87	2.17	0	-946	2391	2372	2336	2317	2281	2382	2327	22	705	100	1500	5	1	22015886	522	-8.12	2.69	12	0.02	-292.00	881.00	5360	20230329	-55.78	2195	20231030	7.97	3630	-34.71	20240116	2255	5.10	20240326	5360	-55.78	20230329	2195	7.97	20231030	0.86	N	351320	100	22 억		477914	N	N	0	N	00	N
4	20240329	141145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2365	10	2	0.42	10245820	4356	42.73	2355	2380	2315	3060	1650	2355	2352.12	2.17	0	-938	2391	2372	2336	2317	2281	2382	2327	22	705	100	1500	5	1	22015886	521	-8.10	2.68	12	0.02	-292.00	881.00	5360	20230329	-55.88	2195	20231030	7.74	3630	-34.85	20240116	2255	4.88	20240326	5360	-55.88	20230329	2195	7.74	20231030	0.86	N	351320	100	22 억		477914	N	N	0	N	00	N
5	20240329	131126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-15	5	-0.64	8906215	3789	37.17	2355	2380	2315	3060	1650	2355	2350.54	2.17	0	-562	2391	2372	2336	2317	2281	2382	2327	22	705	100	1500	5	1	22015886	515	-8.01	2.66	12	0.02	-292.00	881.00	5360	20230329	-56.34	2195	20231030	6.61	3630	-35.54	20240116	2255	3.77	20240326	5360	-56.34	20230329	2195	6.61	20231030	0.86	N	351320	100	22 억		477914	N	N	0	N	00	N
6	20240329	121139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	-5	5	-0.21	7709505	3279	32.17	2355	2380	2315	3060	1650	2355	2351.18	2.17	0	-562	2391	2372	2336	2317	2281	2382	2327	22	705	100	1500	5	1	22015886	517	-8.05	2.67	12	0.01	-292.00	881.00	5360	20230329	-56.16	2195	20231030	7.06	3630	-35.26	20240116	2255	4.21	20240326	5360	-56.16	20230329	2195	7.06	20231030	0.86	N	351320	100	22 억		477914	N	N	0	N	00	N
7	20240329	111125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-15	5	-0.64	7301395	3105	30.46	2355	2380	2315	3060	1650	2355	2351.50	2.17	0	-562	2391	2372	2336	2317	2281	2382	2327	22	705	100	1500	5	1	22015886	515	-8.01	2.66	12	0.01	-292.00	881.00	5360	20230329	-56.34	2195	20231030	6.61	3630	-35.54	20240116	2255	3.77	20240326	5360	-56.34	20230329	2195	6.61	20231030	0.86	N	351320	100	22 억		477914	N	N	0	N	00	N
8	20240329	101125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	25	2	1.06	5511025	2342	22.97	2355	2380	2315	3060	1650	2355	2353.13	2.17	0	-530	2391	2372	2336	2317	2281	2382	2327	22	705	100	1500	5	1	22015886	524	-8.15	2.70	12	0.01	-292.00	881.00	5360	20230329	-55.60	2195	20231030	8.43	3630	-34.44	20240116	2255	5.54	20240326	5360	-55.60	20230329	2195	8.43	20231030	0.86	N	351320	100	22 억		477914	N	N	0	N	00	N
9	20240329	091126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	-35	5	-1.49	188050	81	0.79	2355	2355	2315	3060	1650	2355	2321.60	2.17	0	-1	2391	2372	2336	2317	2281	2382	2327	22	705	100	1500	5	1	22015886	511	-7.95	2.63	12	0.00	-292.00	881.00	5360	20230329	-56.72	2195	20231030	5.69	3630	-36.09	20240116	2255	2.88	20240326	5360	-56.72	20230329	2195	5.69	20231030	0.86	N	351320	100	22 억		477914	N	N	0	N	00	N
10	20240328	161133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	30	2	1.29	23299275	9993	85.21	2335	2355	2300	3020	1630	2325	2331.56	2.18	0	-1439	2448	2386	2333	2271	2218	2417	2302	22	695	100	1480	5	1	22015886	518	-8.07	2.67	12	0.05	-292.00	881.00	5360	20230329	-56.06	2195	20231030	7.29	3630	-35.12	20240116	2255	4.43	20240326	5360	-56.06	20230329	2195	7.29	20231030	0.87	N	351320	100	22 억		479353	N	N	0	N	00	N
11	20240328	151134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	25	2	1.08	22779090	9772	83.33	2335	2355	2300	3020	1630	2325	2331.06	2.18	0	-1431	2448	2386	2333	2271	2218	2417	2302	22	695	100	1480	5	1	22015886	517	-8.05	2.67	12	0.04	-292.00	881.00	5360	20230329	-56.16	2195	20231030	7.06	3630	-35.26	20240116	2255	4.21	20240326	5360	-56.16	20230329	2195	7.06	20231030	0.87	N	351320	100	22 억		479353	N	N	0	N	00	N
12	20240328	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	5	2	0.22	15796225	6766	57.70	2335	2355	2300	3020	1630	2325	2334.65	2.18	0	-1476	2448	2386	2333	2271	2218	2417	2302	22	695	100	1480	5	1	22015886	513	-7.98	2.64	12	0.03	-292.00	881.00	5360	20230329	-56.53	2195	20231030	6.15	3630	-35.81	20240116	2255	3.33	20240326	5360	-56.53	20230329	2195	6.15	20231030	0.87	N	351320	100	22 억		479353	N	N	0	N	00	N
13	20240328	131120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	5	2	0.22	14815320	6341	54.07	2335	2355	2300	3020	1630	2325	2336.43	2.18	0	-1476	2448	2386	2333	2271	2218	2417	2302	22	695	100	1480	5	1	22015886	513	-7.98	2.64	12	0.03	-292.00	881.00	5360	20230329	-56.53	2195	20231030	6.15	3630	-35.81	20240116	2255	3.33	20240326	5360	-56.53	20230329	2195	6.15	20231030	0.87	N	351320	100	22 억		479353	N	N	0	N	00	N
14	20240328	121124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	5	2	0.22	14369225	6149	52.43	2335	2355	2300	3020	1630	2325	2336.84	2.18	0	-1475	2448	2386	2333	2271	2218	2417	2302	22	695	100	1480	5	1	22015886	513	-7.98	2.64	12	0.03	-292.00	881.00	5360	20230329	-56.53	2195	20231030	6.15	3630	-35.81	20240116	2255	3.33	20240326	5360	-56.53	20230329	2195	6.15	20231030	0.87	N	351320	100	22 억		479353	N	N	0	N	00	N
15	20240328	111129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	5	2	0.22	13050445	5583	47.61	2335	2355	2300	3020	1630	2325	2337.53	2.18	0	-1475	2448	2386	2333	2271	2218	2417	2302	22	695	100	1480	5	1	22015886	513	-7.98	2.64	12	0.03	-292.00	881.00	5360	20230329	-56.53	2195	20231030	6.15	3630	-35.81	20240116	2255	3.33	20240326	5360	-56.53	20230329	2195	6.15	20231030	0.87	N	351320	100	22 억		479353	N	N	0	N	00	N
16	20240328	101138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	20	2	0.86	7701420	3290	28.05	2335	2355	2300	3020	1630	2325	2340.86	2.18	0	-1166	2448	2386	2333	2271	2218	2417	2302	22	695	100	1480	5	1	22015886	516	-8.03	2.66	12	0.01	-292.00	881.00	5360	20230329	-56.25	2195	20231030	6.83	3630	-35.40	20240116	2255	3.99	20240326	5360	-56.25	20230329	2195	6.83	20231030	0.87	N	351320	100	22 억		479353	N	N	0	N	00	N
17	20240328	091143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2300	-25	5	-1.08	2505350	1079	9.20	2335	2335	2300	3020	1630	2325	2321.92	2.18	0	350	2448	2386	2333	2271	2218	2417	2302	22	695	100	1480	5	1	22015886	506	-7.88	2.61	12	0.00	-292.00	881.00	5360	20230329	-57.09	2195	20231030	4.78	3630	-36.64	20240116	2255	2.00	20240326	5360	-57.09	20230329	2195	4.78	20231030	0.87	N	351320	100	22 억		479353	N	N	0	N	00	N
18	20240327	161139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	0	3	0.00	27250495	11727	29.55	2320	2395	2280	3020	1630	2325	2323.74	2.18	0	-1469	2385	2355	2305	2275	2225	2330	2250	22	695	100	1480	5	1	22015886	512	-7.96	2.64	12	0.05	-292.00	881.00	5360	20230329	-56.62	2195	20231030	5.92	3630	-35.95	20240116	2255	3.10	20240326	5360	-56.62	20230329	2195	5.92	20231030	0.87	N	351320	100	22 억		480822	N	N	0	N	00	N
19	20240327	151138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	-5	5	-0.22	25317955	10894	27.45	2320	2395	2280	3020	1630	2325	2324.03	2.18	0	-1472	2385	2355	2305	2275	2225	2330	2250	22	695	100	1480	5	1	22015886	511	-7.95	2.63	12	0.05	-292.00	881.00	5360	20230329	-56.72	2195	20231030	5.69	3630	-36.09	20240116	2255	2.88	20240326	5360	-56.72	20230329	2195	5.69	20231030	0.87	N	351320	100	22 억		480822	N	N	0	N	00	N
20	20240327	141139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2295	-30	5	-1.29	24430435	10510	26.49	2320	2395	2280	3020	1630	2325	2324.49	2.18	0	-1584	2385	2355	2305	2275	2225	2330	2250	22	695	100	1480	5	1	22015886	505	-7.86	2.60	12	0.05	-292.00	881.00	5360	20230329	-57.18	2195	20231030	4.56	3630	-36.78	20240116	2255	1.77	20240326	5360	-57.18	20230329	2195	4.56	20231030	0.87	N	351320	100	22 억		480822	N	N	0	N	00	N
21	20240327	131136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2310	-15	5	-0.65	20071775	8612	21.70	2320	2395	2280	3020	1630	2325	2330.68	2.18	0	-1746	2385	2355	2305	2275	2225	2330	2250	22	695	100	1480	5	1	22015886	509	-7.91	2.62	12	0.04	-292.00	881.00	5360	20230329	-56.90	2195	20231030	5.24	3630	-36.36	20240116	2255	2.44	20240326	5360	-56.90	20230329	2195	5.24	20231030	0.87	N	351320	100	22 억		480822	N	N	0	N	00	N
22	20240327	121137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	0	3	0.00	19201980	8238	20.76	2320	2395	2280	3020	1630	2325	2330.90	2.18	0	-1441	2385	2355	2305	2275	2225	2330	2250	22	695	100	1480	5	1	22015886	512	-7.96	2.64	12	0.04	-292.00	881.00	5360	20230329	-56.62	2195	20231030	5.92	3630	-35.95	20240116	2255	3.10	20240326	5360	-56.62	20230329	2195	5.92	20231030	0.87	N	351320	100	22 억		480822	N	N	0	N	00	N
23	20240327	111136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2335	10	2	0.43	17655650	7568	19.07	2320	2395	2280	3020	1630	2325	2332.93	2.18	0	-1418	2385	2355	2305	2275	2225	2330	2250	22	695	100	1480	5	1	22015886	514	-8.00	2.65	12	0.03	-292.00	881.00	5360	20230329	-56.44	2195	20231030	6.38	3630	-35.67	20240116	2255	3.55	20240326	5360	-56.44	20230329	2195	6.38	20231030	0.87	N	351320	100	22 억		480822	N	N	0	N	00	N
24	20240327	101133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2315	-10	5	-0.43	17400270	7458	18.79	2320	2395	2280	3020	1630	2325	2333.10	2.18	0	-1407	2385	2355	2305	2275	2225	2330	2250	22	695	100	1480	5	1	22015886	510	-7.93	2.63	12	0.03	-292.00	881.00	5360	20230329	-56.81	2195	20231030	5.47	3630	-36.23	20240116	2255	2.66	20240326	5360	-56.81	20230329	2195	5.47	20231030	0.87	N	351320	100	22 억		480822	N	N	0	N	00	N
25	20240327	091141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	5	2	0.22	27850	12	0.03	2320	2330	2320	3020	1630	2325	2320.83	2.18	0	-1	2385	2355	2305	2275	2225	2330	2250	22	695	100	1480	5	1	22015886	513	-7.98	2.64	12	0.00	-292.00	881.00	5360	20230329	-56.53	2195	20231030	6.15	3630	-35.81	20240116	2255	3.33	20240326	5360	-56.53	20230329	2195	6.15	20231030	0.87	N	351320	100	22 억		480822	N	N	0	N	00	N
26	20240326	161030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	5	2	0.22	90950575	39681	128.87	2335	2335	2255	3015	1625	2320	2292.04	2.17	0	2220	2400	2360	2340	2300	2280	2350	2290	22	695	100	1480	5	1	22015886	512	-7.96	2.64	12	0.18	-292.00	881.00	5360	20230329	-56.62	2195	20231030	5.92	3630	-35.95	20240116	2255	3.10	20240326	5360	-56.62	20230329	2195	5.92	20231030	0.87	N	351320	100	22 억		478554	N	N	0	N	00	N
27	20240326	151124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2275	-45	5	-1.94	82785530	36151	117.40	2335	2335	2255	3015	1625	2320	2289.99	2.17	0	2120	2400	2360	2340	2300	2280	2350	2290	22	695	100	1480	5	1	22015886	501	-7.79	2.58	12	0.16	-292.00	881.00	5360	20230329	-57.56	2195	20231030	3.64	3630	-37.33	20240116	2255	0.89	20240326	5360	-57.56	20230329	2195	3.64	20231030	0.87	N	351320	100	22 억		478554	N	N	0	N	00	N
28	20240326	141120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2265	-55	5	-2.37	68893115	30037	97.55	2335	2335	2255	3015	1625	2320	2293.61	2.17	0	2495	2400	2360	2340	2300	2280	2350	2290	22	695	100	1480	5	1	22015886	499	-7.76	2.57	12	0.14	-292.00	881.00	5360	20230329	-57.74	2195	20231030	3.19	3630	-37.60	20240116	2255	0.44	20240326	5360	-57.74	20230329	2195	3.19	20231030	0.87	N	351320	100	22 억		478554	N	N	0	N	00	N
29	20240326	131116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2265	-55	5	-2.37	63167375	27514	89.35	2335	2335	2255	3015	1625	2320	2295.83	2.17	0	1153	2400	2360	2340	2300	2280	2350	2290	22	695	100	1480	5	1	22015886	499	-7.76	2.57	12	0.12	-292.00	881.00	5360	20230329	-57.74	2195	20231030	3.19	3630	-37.60	20240116	2255	0.44	20240326	5360	-57.74	20230329	2195	3.19	20231030	0.87	N	351320	100	22 억		478554	N	N	0	N	00	N
30	20240326	121115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2280	-40	5	-1.72	53106960	23080	74.95	2335	2335	2280	3015	1625	2320	2300.99	2.17	0	1114	2400	2360	2340	2300	2280	2350	2290	22	695	100	1480	5	1	22015886	502	-7.81	2.59	12	0.10	-292.00	881.00	5360	20230329	-57.46	2195	20231030	3.87	3630	-37.19	20240116	2280	0.00	20240326	5360	-57.46	20230329	2195	3.87	20231030	0.87	N	351320	100	22 억		478554	N	N	0	N	00	N
31	20240326	111111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2295	-25	5	-1.08	22977990	9950	32.31	2335	2335	2290	3015	1625	2320	2309.35	2.17	0	-926	2400	2360	2340	2300	2280	2350	2290	22	695	100	1480	5	1	22015886	505	-7.86	2.60	12	0.05	-292.00	881.00	5360	20230329	-57.18	2195	20231030	4.56	3630	-36.78	20240116	2290	0.22	20240326	5360	-57.18	20230329	2195	4.56	20231030	0.87	N	351320	100	22 억		478554	N	N	0	N	00	N
32	20240326	101119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2300	-20	5	-0.86	17350295	7514	24.40	2335	2335	2290	3015	1625	2320	2309.06	2.17	0	-1092	2400	2360	2340	2300	2280	2350	2290	22	695	100	1480	5	1	22015886	506	-7.88	2.61	12	0.03	-292.00	881.00	5360	20230329	-57.09	2195	20231030	4.78	3630	-36.64	20240116	2290	0.44	20240326	5360	-57.09	20230329	2195	4.78	20231030	0.87	N	351320	100	22 억		478554	N	N	0	N	00	N
33	20240326	091124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	0	3	0.00	2304040	987	3.21	2335	2335	2320	3015	1625	2320	2334.39	2.17	0	-89	2400	2360	2340	2300	2280	2350	2290	22	695	100	1480	5	1	22015886	511	-7.95	2.63	12	0.00	-292.00	881.00	5360	20230329	-56.72	2195	20231030	5.69	3630	-36.09	20240116	2320	0.00	20240326	5360	-56.72	20230329	2195	5.69	20231030	0.87	N	351320	100	22 억		478554	N	N	0	N	00	N
34	20240325	161201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	-80	5	-3.33	71753445	30792	186.31	2370	2380	2320	3120	1680	2400	2330.26	2.20	0	-6503	2460	2430	2400	2370	2340	2415	2355	22	720	100	1530	5	1	22015886	511	-7.95	2.63	12	0.14	-292.00	881.00	5360	20230329	-56.72	2195	20231030	5.69	3630	-36.09	20240116	2320	0.00	20240325	5360	-56.72	20230329	2195	5.69	20231030	0.87	N	351320	100	22 억		485031	N	N	0	N	00	N
35	20240325	151206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	-75	5	-3.12	69497330	29820	180.43	2370	2380	2320	3120	1680	2400	2330.56	2.20	0	-5728	2460	2430	2400	2370	2340	2415	2355	22	720	100	1530	5	1	22015886	512	-7.96	2.64	12	0.14	-292.00	881.00	5360	20230329	-56.62	2195	20231030	5.92	3630	-35.95	20240116	2320	0.22	20240325	5360	-56.62	20230329	2195	5.92	20231030	0.87	N	351320	100	22 억		485031	N	N	0	N	00	N
36	20240325	141203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2320	-80	5	-3.33	63570760	27275	165.03	2370	2380	2320	3120	1680	2400	2330.73	2.20	0	-4013	2460	2430	2400	2370	2340	2415	2355	22	720	100	1530	5	1	22015886	511	-7.95	2.63	12	0.12	-292.00	881.00	5360	20230329	-56.72	2195	20231030	5.69	3630	-36.09	20240116	2320	0.00	20240325	5360	-56.72	20230329	2195	5.69	20231030	0.87	N	351320	100	22 억		485031	N	N	0	N	00	N
37	20240325	131202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	-75	5	-3.12	55364395	23745	143.67	2370	2380	2320	3120	1680	2400	2331.62	2.20	0	-2590	2460	2430	2400	2370	2340	2415	2355	22	720	100	1530	5	1	22015886	512	-7.96	2.64	12	0.11	-292.00	881.00	5360	20230329	-56.62	2195	20231030	5.92	3630	-35.95	20240116	2320	0.22	20240325	5360	-56.62	20230329	2195	5.92	20231030	0.87	N	351320	100	22 억		485031	N	N	0	N	00	N
38	20240325	121206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2330	-70	5	-2.92	52892865	22682	137.24	2370	2380	2320	3120	1680	2400	2331.93	2.20	0	-1730	2460	2430	2400	2370	2340	2415	2355	22	720	100	1530	5	1	22015886	513	-7.98	2.64	12	0.10	-292.00	881.00	5360	20230329	-56.53	2195	20231030	6.15	3630	-35.81	20240116	2320	0.43	20240325	5360	-56.53	20230329	2195	6.15	20231030	0.87	N	351320	100	22 억		485031	N	N	0	N	00	N
39	20240325	111205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	-75	5	-3.12	47011180	20157	121.96	2370	2380	2320	3120	1680	2400	2332.25	2.20	0	-243	2460	2430	2400	2370	2340	2415	2355	22	720	100	1530	5	1	22015886	512	-7.96	2.64	12	0.09	-292.00	881.00	5360	20230329	-56.62	2195	20231030	5.92	3630	-35.95	20240116	2320	0.22	20240325	5360	-56.62	20230329	2195	5.92	20231030	0.87	N	351320	100	22 억		485031	N	N	0	N	00	N
40	20240325	101204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2325	-75	5	-3.12	37738675	16179	97.89	2370	2380	2320	3120	1680	2400	2332.57	2.20	0	1539	2460	2430	2400	2370	2340	2415	2355	22	720	100	1530	5	1	22015886	512	-7.96	2.64	12	0.07	-292.00	881.00	5360	20230329	-56.62	2195	20231030	5.92	3630	-35.95	20240116	2320	0.22	20240325	5360	-56.62	20230329	2195	5.92	20231030	0.87	N	351320	100	22 억		485031	N	N	0	N	00	N
41	20240325	091208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	-50	5	-2.08	4652215	1965	11.89	2370	2380	2350	3120	1680	2400	2367.54	2.20	0	538	2460	2430	2400	2370	2340	2415	2355	22	720	100	1530	5	1	22015886	517	-8.05	2.67	12	0.01	-292.00	881.00	5360	20230329	-56.16	2195	20231030	7.06	3630	-35.26	20240116	2320	1.29	20240307	5360	-56.16	20230329	2195	7.06	20231030	0.87	N	351320	100	22 억		485031	N	N	0	N	00	N
42	20240322	161205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	-20	5	-0.83	39521475	16521	169.00	2420	2430	2370	3145	1695	2420	2392.20	2.22	0	-3688	2506	2462	2441	2397	2376	2452	2387	22	725	100	1540	5	1	22015886	528	-8.22	2.72	12	0.08	-292.00	881.00	5360	20230329	-55.22	2195	20231030	9.34	3630	-33.88	20240116	2320	3.45	20240307	5360	-55.22	20230329	2195	9.34	20231030	0.88	N	351320	100	22 억		488738	N	N	0	N	00	N
43	20240322	151209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	-30	5	-1.24	39272645	16417	167.93	2420	2430	2370	3145	1695	2420	2392.19	2.22	0	-3654	2506	2462	2441	2397	2376	2452	2387	22	725	100	1540	5	1	22015886	526	-8.18	2.71	12	0.07	-292.00	881.00	5360	20230329	-55.41	2195	20231030	8.88	3630	-34.16	20240116	2320	3.02	20240307	5360	-55.41	20230329	2195	8.88	20231030	0.88	N	351320	100	22 억		488738	N	N	0	N	00	N
44	20240322	141155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	-30	5	-1.24	34152535	14267	145.94	2420	2430	2370	3145	1695	2420	2393.81	2.22	0	-3482	2506	2462	2441	2397	2376	2452	2387	22	725	100	1540	5	1	22015886	526	-8.18	2.71	12	0.06	-292.00	881.00	5360	20230329	-55.41	2195	20231030	8.88	3630	-34.16	20240116	2320	3.02	20240307	5360	-55.41	20230329	2195	8.88	20231030	0.88	N	351320	100	22 억		488738	N	N	0	N	00	N
45	20240322	131201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2375	-45	5	-1.86	33141305	13842	141.59	2420	2430	2370	3145	1695	2420	2394.26	2.22	0	-3243	2506	2462	2441	2397	2376	2452	2387	22	725	100	1540	5	1	22015886	523	-8.13	2.70	12	0.06	-292.00	881.00	5360	20230329	-55.69	2195	20231030	8.20	3630	-34.57	20240116	2320	2.37	20240307	5360	-55.69	20230329	2195	8.20	20231030	0.88	N	351320	100	22 억		488738	N	N	0	N	00	N
46	20240322	121158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	-50	5	-2.07	32039485	13378	136.85	2420	2430	2370	3145	1695	2420	2394.94	2.22	0	-2932	2506	2462	2441	2397	2376	2452	2387	22	725	100	1540	5	1	22015886	522	-8.12	2.69	12	0.06	-292.00	881.00	5360	20230329	-55.78	2195	20231030	7.97	3630	-34.71	20240116	2320	2.16	20240307	5360	-55.78	20230329	2195	7.97	20231030	0.88	N	351320	100	22 억		488738	N	N	0	N	00	N
47	20240322	111205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	-30	5	-1.24	17295300	7197	73.62	2420	2430	2385	3145	1695	2420	2403.13	2.22	0	-2779	2506	2462	2441	2397	2376	2452	2387	22	725	100	1540	5	1	22015886	526	-8.18	2.71	12	0.03	-292.00	881.00	5360	20230329	-55.41	2195	20231030	8.88	3630	-34.16	20240116	2320	3.02	20240307	5360	-55.41	20230329	2195	8.88	20231030	0.88	N	351320	100	22 억		488738	N	N	0	N	00	N
48	20240322	101156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	-30	5	-1.24	11145975	4626	47.32	2420	2430	2390	3145	1695	2420	2409.42	2.22	0	-2172	2506	2462	2441	2397	2376	2452	2387	22	725	100	1540	5	1	22015886	526	-8.18	2.71	12	0.02	-292.00	881.00	5360	20230329	-55.41	2195	20231030	8.88	3630	-34.16	20240116	2320	3.02	20240307	5360	-55.41	20230329	2195	8.88	20231030	0.88	N	351320	100	22 억		488738	N	N	0	N	00	N
49	20240322	091156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	0	3	0.00	980100	405	4.14	2420	2420	2420	3145	1695	2420	2420.00	2.22	0	-90	2506	2462	2441	2397	2376	2452	2387	22	725	100	1540	5	1	22015886	533	-8.29	2.75	12	0.00	-292.00	881.00	5360	20230329	-54.85	2195	20231030	10.25	3630	-33.33	20240116	2320	4.31	20240307	5360	-54.85	20230329	2195	10.25	20231030	0.88	N	351320	100	22 억		488738	N	N	0	N	00	N
50	20240321	161200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	-40	5	-1.63	23032495	9482	84.62	2460	2485	2420	3195	1725	2460	2429.26	2.22	0	-466	2540	2500	2480	2440	2420	2490	2430	22	735	100	1570	5	1	22015886	533	-8.29	2.75	12	0.04	-292.00	881.00	5360	20230329	-54.85	2195	20231030	10.25	3630	-33.33	20240116	2320	4.31	20240307	5360	-54.85	20230329	2195	10.25	20231030	0.89	N	351320	100	22 억		489204	N	N	0	N	00	N
51	20240321	151157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	-20	5	-0.81	22083855	9090	81.12	2460	2485	2420	3195	1725	2460	2429.46	2.22	0	-466	2540	2500	2480	2440	2420	2490	2430	22	735	100	1570	5	1	22015886	537	-8.36	2.77	12	0.04	-292.00	881.00	5360	20230329	-54.48	2195	20231030	11.16	3630	-32.78	20240116	2320	5.17	20240307	5360	-54.48	20230329	2195	11.16	20231030	0.89	N	351320	100	22 억		489204	N	N	0	N	00	N
52	20240321	141154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	-35	5	-1.42	8382405	3443	30.72	2460	2485	2425	3195	1725	2460	2434.61	2.22	0	-458	2540	2500	2480	2440	2420	2490	2430	22	735	100	1570	5	1	22015886	534	-8.30	2.75	12	0.02	-292.00	881.00	5360	20230329	-54.76	2195	20231030	10.48	3630	-33.20	20240116	2320	4.53	20240307	5360	-54.76	20230329	2195	10.48	20231030	0.89	N	351320	100	22 억		489204	N	N	0	N	00	N
53	20240321	131144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	-25	5	-1.02	7515165	3086	27.54	2460	2485	2425	3195	1725	2460	2435.23	2.22	0	-404	2540	2500	2480	2440	2420	2490	2430	22	735	100	1570	5	1	22015886	536	-8.34	2.76	12	0.01	-292.00	881.00	5360	20230329	-54.57	2195	20231030	10.93	3630	-32.92	20240116	2320	4.96	20240307	5360	-54.57	20230329	2195	10.93	20231030	0.89	N	351320	100	22 억		489204	N	N	0	N	00	N
54	20240321	121159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	-35	5	-1.42	7364495	3024	26.99	2460	2485	2425	3195	1725	2460	2435.33	2.22	0	-404	2540	2500	2480	2440	2420	2490	2430	22	735	100	1570	5	1	22015886	534	-8.30	2.75	12	0.01	-292.00	881.00	5360	20230329	-54.76	2195	20231030	10.48	3630	-33.20	20240116	2320	4.53	20240307	5360	-54.76	20230329	2195	10.48	20231030	0.89	N	351320	100	22 억		489204	N	N	0	N	00	N
55	20240321	111156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2425	-35	5	-1.42	5955220	2443	21.80	2460	2485	2425	3195	1725	2460	2437.65	2.22	0	-81	2540	2500	2480	2440	2420	2490	2430	22	735	100	1570	5	1	22015886	534	-8.30	2.75	12	0.01	-292.00	881.00	5360	20230329	-54.76	2195	20231030	10.48	3630	-33.20	20240116	2320	4.53	20240307	5360	-54.76	20230329	2195	10.48	20231030	0.89	N	351320	100	22 억		489204	N	N	0	N	00	N
56	20240321	101158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	-30	5	-1.22	4519635	1852	16.53	2460	2485	2430	3195	1725	2460	2440.39	2.22	0	129	2540	2500	2480	2440	2420	2490	2430	22	735	100	1570	5	1	22015886	535	-8.32	2.76	12	0.01	-292.00	881.00	5360	20230329	-54.66	2195	20231030	10.71	3630	-33.06	20240116	2320	4.74	20240307	5360	-54.66	20230329	2195	10.71	20231030	0.89	N	351320	100	22 억		489204	N	N	0	N	00	N
57	20240321	091205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	15	2	0.61	343080	139	1.24	2460	2485	2455	3195	1725	2460	2468.32	2.22	0	-4	2540	2500	2480	2440	2420	2490	2430	22	735	100	1570	5	1	22015886	545	-8.48	2.81	12	0.00	-292.00	881.00	5360	20230329	-53.82	2195	20231030	12.76	3630	-31.82	20240116	2320	6.68	20240307	5360	-53.82	20230329	2195	12.76	20231030	0.89	N	351320	100	22 억		489204	N	N	0	N	00	N
58	20240320	161143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-35	5	-1.40	27387815	11006	177.60	2495	2520	2460	3240	1750	2495	2488.44	2.23	0	-2267	2518	2506	2483	2471	2448	2512	2477	22	745	100	1590	5	1	22015886	542	68.33	1.99	12	0.05	36.00	1235.00	5360	20230329	-54.10	2195	20231030	12.07	3630	-32.23	20240116	2320	6.03	20240307	5360	-54.10	20230329	2195	12.07	20231030	0.90	N	351320	100	22 억		491471	N	N	0	N	00	N
59	20240320	151148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-35	5	-1.40	26863835	10793	174.16	2495	2520	2460	3240	1750	2495	2489.01	2.23	0	-2195	2518	2506	2483	2471	2448	2512	2477	22	745	100	1590	5	1	22015886	542	68.33	1.99	12	0.05	36.00	1235.00	5360	20230329	-54.10	2195	20231030	12.07	3630	-32.23	20240116	2320	6.03	20240307	5360	-54.10	20230329	2195	12.07	20231030	0.90	N	351320	100	22 억		491471	N	N	0	N	00	N
60	20240320	141153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	15	2	0.60	24914655	10005	161.45	2495	2520	2460	3240	1750	2495	2490.22	2.23	0	-2019	2518	2506	2483	2471	2448	2512	2477	22	745	100	1590	5	1	22015886	553	69.72	2.03	12	0.05	36.00	1235.00	5360	20230329	-53.17	2195	20231030	14.35	3630	-30.85	20240116	2320	8.19	20240307	5360	-53.17	20230329	2195	14.35	20231030	0.90	N	351320	100	22 억		491471	N	N	0	N	00	N
61	20240320	131154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	0	3	0.00	13009005	5215	84.15	2495	2520	2490	3240	1750	2495	2494.54	2.23	0	-2019	2518	2506	2483	2471	2448	2512	2477	22	745	100	1590	5	1	22015886	549	69.31	2.02	12	0.02	36.00	1235.00	5360	20230329	-53.45	2195	20231030	13.67	3630	-31.27	20240116	2320	7.54	20240307	5360	-53.45	20230329	2195	13.67	20231030	0.90	N	351320	100	22 억		491471	N	N	0	N	00	N
62	20240320	121145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-5	5	-0.20	10005965	4013	64.76	2495	2520	2490	3240	1750	2495	2493.39	2.23	0	-2019	2518	2506	2483	2471	2448	2512	2477	22	745	100	1590	5	1	22015886	548	69.17	2.02	12	0.02	36.00	1235.00	5360	20230329	-53.54	2195	20231030	13.44	3630	-31.40	20240116	2320	7.33	20240307	5360	-53.54	20230329	2195	13.44	20231030	0.90	N	351320	100	22 억		491471	N	N	0	N	00	N
63	20240320	111147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-5	5	-0.20	5885015	2358	38.05	2495	2520	2490	3240	1750	2495	2495.77	2.23	0	-517	2518	2506	2483	2471	2448	2512	2477	22	745	100	1590	5	1	22015886	548	69.17	2.02	12	0.01	36.00	1235.00	5360	20230329	-53.54	2195	20231030	13.44	3630	-31.40	20240116	2320	7.33	20240307	5360	-53.54	20230329	2195	13.44	20231030	0.90	N	351320	100	22 억		491471	N	N	0	N	00	N
64	20240320	101140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-5	5	-0.20	5214205	2089	33.71	2495	2520	2490	3240	1750	2495	2496.03	2.23	0	-299	2518	2506	2483	2471	2448	2512	2477	22	745	100	1590	5	1	22015886	548	69.17	2.02	12	0.01	36.00	1235.00	5360	20230329	-53.54	2195	20231030	13.44	3630	-31.40	20240116	2320	7.33	20240307	5360	-53.54	20230329	2195	13.44	20231030	0.90	N	351320	100	22 억		491471	N	N	0	N	00	N
65	20240320	091147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-5	5	-0.20	104775	42	0.68	2495	2495	2490	3240	1750	2495	2494.64	2.23	0	-8	2518	2506	2483	2471	2448	2512	2477	22	745	100	1590	5	1	22015886	548	69.17	2.02	12	0.00	36.00	1235.00	5360	20230329	-53.54	2195	20231030	13.44	3630	-31.40	20240116	2320	7.33	20240307	5360	-53.54	20230329	2195	13.44	20231030	0.90	N	351320	100	22 억		491471	N	N	0	N	00	N
66	20240319	161133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	0	3	0.00	15210180	6147	80.79	2495	2495	2460	3240	1750	2495	2474.41	2.23	0	-111	2535	2515	2490	2470	2445	2525	2480	22	745	100	1590	5	1	22015886	549	69.31	2.02	12	0.03	36.00	1235.00	5360	20230329	-53.45	2195	20231030	13.67	3630	-31.27	20240116	2320	7.54	20240307	5360	-53.45	20230329	2195	13.67	20231030	0.90	N	351320	100	22 억		491582	N	N	0	N	00	N
67	20240319	151146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-25	5	-1.00	13234545	5354	70.36	2495	2495	2460	3240	1750	2495	2471.90	2.23	0	-49	2535	2515	2490	2470	2445	2525	2480	22	745	100	1590	5	1	22015886	544	68.61	2.00	12	0.02	36.00	1235.00	5360	20230329	-53.92	2195	20231030	12.53	3630	-31.96	20240116	2320	6.47	20240307	5360	-53.92	20230329	2195	12.53	20231030	0.90	N	351320	100	22 억		491582	N	N	0	N	00	N
68	20240319	141144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2465	-30	5	-1.20	11026520	4461	58.63	2495	2495	2460	3240	1750	2495	2471.76	2.23	0	-15	2535	2515	2490	2470	2445	2525	2480	22	745	100	1590	5	1	22015886	543	68.47	2.00	12	0.02	36.00	1235.00	5360	20230329	-54.01	2195	20231030	12.30	3630	-32.09	20240116	2320	6.25	20240307	5360	-54.01	20230329	2195	12.30	20231030	0.90	N	351320	100	22 억		491582	N	N	0	N	00	N
69	20240319	131113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-25	5	-1.00	5452655	2201	28.93	2495	2495	2460	3240	1750	2495	2477.35	2.23	0	-15	2535	2515	2490	2470	2445	2525	2480	22	745	100	1590	5	1	22015886	544	68.61	2.00	12	0.01	36.00	1235.00	5360	20230329	-53.92	2195	20231030	12.53	3630	-31.96	20240116	2320	6.47	20240307	5360	-53.92	20230329	2195	12.53	20231030	0.90	N	351320	100	22 억		491582	N	N	0	N	00	N
70	20240319	121137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	-20	5	-0.80	3779035	1525	20.04	2495	2495	2460	3240	1750	2495	2478.06	2.23	0	-13	2535	2515	2490	2470	2445	2525	2480	22	745	100	1590	5	1	22015886	545	68.75	2.00	12	0.01	36.00	1235.00	5360	20230329	-53.82	2195	20231030	12.76	3630	-31.82	20240116	2320	6.68	20240307	5360	-53.82	20230329	2195	12.76	20231030	0.90	N	351320	100	22 억		491582	N	N	0	N	00	N
71	20240319	111143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	-20	5	-0.80	3224640	1301	17.10	2495	2495	2460	3240	1750	2495	2478.59	2.23	0	-115	2535	2515	2490	2470	2445	2525	2480	22	745	100	1590	5	1	22015886	545	68.75	2.00	12	0.01	36.00	1235.00	5360	20230329	-53.82	2195	20231030	12.76	3630	-31.82	20240116	2320	6.68	20240307	5360	-53.82	20230329	2195	12.76	20231030	0.90	N	351320	100	22 억		491582	N	N	0	N	00	N
72	20240319	101145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	-20	5	-0.80	2536210	1023	13.44	2495	2495	2460	3240	1750	2495	2479.19	2.23	0	-115	2535	2515	2490	2470	2445	2525	2480	22	745	100	1590	5	1	22015886	545	68.75	2.00	12	0.00	36.00	1235.00	5360	20230329	-53.82	2195	20231030	12.76	3630	-31.82	20240116	2320	6.68	20240307	5360	-53.82	20230329	2195	12.76	20231030	0.90	N	351320	100	22 억		491582	N	N	0	N	00	N
73	20240319	091145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	0	3	0.00	2495	1	0.01	2495	2495	2495	3240	1750	2495	2495.00	2.23	0	0	2535	2515	2490	2470	2445	2525	2480	22	745	100	1590	5	1	22015886	549	69.31	2.02	12	0.00	36.00	1235.00	5360	20230329	-53.45	2195	20231030	13.67	3630	-31.27	20240116	2320	7.54	20240307	5360	-53.45	20230329	2195	13.67	20231030	0.90	N	351320	100	22 억		491582	N	N	0	N	00	N
74	20240318	161136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	0	3	0.00	18989885	7609	125.56	2490	2510	2465	3240	1750	2495	2495.71	2.24	0	-857	2578	2536	2508	2466	2438	2522	2452	22	745	100	1590	5	1	22015886	549	69.31	2.02	12	0.03	36.00	1235.00	5370	20230313	-53.54	2195	20231030	13.67	3630	-31.27	20240116	2320	7.54	20240307	5360	-53.45	20230329	2195	13.67	20231030	0.90	N	351320	100	22 억		492439	N	N	0	N	00	N
75	20240318	151136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	5	2	0.20	18238925	7308	120.59	2490	2510	2465	3240	1750	2495	2495.75	2.24	0	-849	2578	2536	2508	2466	2438	2522	2452	22	745	100	1590	5	1	22015886	550	69.44	2.02	12	0.03	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2320	7.76	20240307	5360	-53.36	20230329	2195	13.90	20231030	0.90	N	351320	100	22 억		492439	N	N	0	N	00	N
76	20240318	141136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	5	2	0.20	15775675	6320	104.29	2490	2510	2480	3240	1750	2495	2496.15	2.24	0	-500	2578	2536	2508	2466	2438	2522	2452	22	745	100	1590	5	1	22015886	550	69.44	2.02	12	0.03	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2320	7.76	20240307	5360	-53.36	20230329	2195	13.90	20231030	0.90	N	351320	100	22 억		492439	N	N	0	N	00	N
77	20240318	131135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	15	2	0.60	12386845	4957	81.80	2490	2510	2480	3240	1750	2495	2498.86	2.24	0	-90	2578	2536	2508	2466	2438	2522	2452	22	745	100	1590	5	1	22015886	553	69.72	2.03	12	0.02	36.00	1235.00	5370	20230313	-53.26	2195	20231030	14.35	3630	-30.85	20240116	2320	8.19	20240307	5360	-53.17	20230329	2195	14.35	20231030	0.90	N	351320	100	22 억		492439	N	N	0	N	00	N
78	20240318	121130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2505	10	2	0.40	12384335	4956	81.78	2490	2510	2480	3240	1750	2495	2498.86	2.24	0	-90	2578	2536	2508	2466	2438	2522	2452	22	745	100	1590	5	1	22015886	551	69.58	2.03	12	0.02	36.00	1235.00	5370	20230313	-53.35	2195	20231030	14.12	3630	-30.99	20240116	2320	7.97	20240307	5360	-53.26	20230329	2195	14.12	20231030	0.90	N	351320	100	22 억		492439	N	N	0	N	00	N
79	20240318	111139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	15	2	0.60	9869925	3954	65.25	2490	2510	2480	3240	1750	2495	2496.19	2.24	0	32	2578	2536	2508	2466	2438	2522	2452	22	745	100	1590	5	1	22015886	553	69.72	2.03	12	0.02	36.00	1235.00	5370	20230313	-53.26	2195	20231030	14.35	3630	-30.85	20240116	2320	8.19	20240307	5360	-53.17	20230329	2195	14.35	20231030	0.90	N	351320	100	22 억		492439	N	N	0	N	00	N
80	20240318	101135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2505	10	2	0.40	6570240	2637	43.51	2490	2510	2480	3240	1750	2495	2491.56	2.24	0	716	2578	2536	2508	2466	2438	2522	2452	22	745	100	1590	5	1	22015886	551	69.58	2.03	12	0.01	36.00	1235.00	5370	20230313	-53.35	2195	20231030	14.12	3630	-30.99	20240116	2320	7.97	20240307	5360	-53.26	20230329	2195	14.12	20231030	0.90	N	351320	100	22 억		492439	N	N	0	N	00	N
81	20240318	091135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	-5	5	-0.20	1317190	529	8.73	2490	2490	2480	3240	1750	2495	2489.96	2.24	0	0	2578	2536	2508	2466	2438	2522	2452	22	745	100	1590	5	1	22015886	548	69.17	2.02	12	0.00	36.00	1235.00	5370	20230313	-53.63	2195	20231030	13.44	3630	-31.40	20240116	2320	7.33	20240307	5360	-53.54	20230329	2195	13.44	20231030	0.90	N	351320	100	22 억		492439	N	N	0	N	00	N
82	20240315	161122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2495	-55	5	-2.16	15197280	6049	37.22	2520	2550	2480	3315	1785	2550	2512.36	2.25	0	-3274	2636	2592	2546	2502	2456	2570	2480	22	765	100	1630	5	1	22015886	549	69.31	2.02	12	0.03	36.00	1235.00	5370	20230313	-53.54	2195	20231030	13.67	3630	-31.27	20240116	2320	7.54	20240307	5360	-53.45	20230329	2195	13.67	20231030	0.90	N	351320	100	22 억		495714	N	N	0	N	00	N
83	20240315	151048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2500	-50	5	-1.96	13879920	5521	33.98	2520	2550	2480	3315	1785	2550	2514.02	2.25	0	-3274	2636	2592	2546	2502	2456	2570	2480	22	765	100	1630	5	1	22015886	550	69.44	2.02	12	0.03	36.00	1235.00	5370	20230313	-53.45	2195	20231030	13.90	3630	-31.13	20240116	2320	7.76	20240307	5360	-53.36	20230329	2195	13.90	20231030	0.90	N	351320	100	22 억		495714	N	N	0	N	00	N
84	20240315	141023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	-40	5	-1.57	8716010	3455	21.26	2520	2550	2480	3315	1785	2550	2522.72	2.25	0	-1318	2636	2592	2546	2502	2456	2570	2480	22	765	100	1630	5	1	22015886	553	69.72	2.03	12	0.02	36.00	1235.00	5370	20230313	-53.26	2195	20231030	14.35	3630	-30.85	20240116	2320	8.19	20240307	5360	-53.17	20230329	2195	14.35	20231030	0.90	N	351320	100	22 억		495714	N	N	0	N	00	N
85	20240315	131124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	-15	5	-0.59	7639560	3027	18.63	2520	2550	2480	3315	1785	2550	2523.81	2.25	0	-1227	2636	2592	2546	2502	2456	2570	2480	22	765	100	1630	5	1	22015886	558	70.42	2.05	12	0.01	36.00	1235.00	5370	20230313	-52.79	2195	20231030	15.49	3630	-30.17	20240116	2320	9.27	20240307	5360	-52.71	20230329	2195	15.49	20231030	0.90	N	351320	100	22 억		495714	N	N	0	N	00	N
86	20240315	121123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	-15	5	-0.59	5282725	2098	12.91	2520	2550	2480	3315	1785	2550	2517.98	2.25	0	-429	2636	2592	2546	2502	2456	2570	2480	22	765	100	1630	5	1	22015886	558	70.42	2.05	12	0.01	36.00	1235.00	5370	20230313	-52.79	2195	20231030	15.49	3630	-30.17	20240116	2320	9.27	20240307	5360	-52.71	20230329	2195	15.49	20231030	0.90	N	351320	100	22 억		495714	N	N	0	N	00	N
87	20240315	111120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	-35	5	-1.37	3232710	1283	7.90	2520	2550	2480	3315	1785	2550	2519.65	2.25	0	-417	2636	2592	2546	2502	2456	2570	2480	22	765	100	1630	5	1	22015886	554	69.86	2.04	12	0.01	36.00	1235.00	5370	20230313	-53.17	2195	20231030	14.58	3630	-30.72	20240116	2320	8.41	20240307	5360	-53.08	20230329	2195	14.58	20231030	0.90	N	351320	100	22 억		495714	N	N	0	N	00	N
88	20240315	101126	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2540	-10	5	-0.39	1454330	579	3.56	2520	2550	2480	3315	1785	2550	2511.80	2.25	0	-28	2636	2592	2546	2502	2456	2570	2480	22	765	100	1630	5	1	22015886	559	70.56	2.06	12	0.00	36.00	1235.00	5370	20230313	-52.70	2195	20231030	15.72	3630	-30.03	20240116	2320	9.48	20240307	5360	-52.61	20230329	2195	15.72	20231030	0.90	N	351320	100	22 억		495714	N	N	0	N	00	N
89	20240315	091130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	-70	5	-2.75	698535	278	1.71	2520	2525	2480	3315	1785	2550	2512.72	2.25	0	0	2636	2592	2546	2502	2456	2570	2480	22	765	100	1630	5	1	22015886	546	68.89	2.01	12	0.00	36.00	1235.00	5370	20230313	-53.82	2195	20231030	12.98	3630	-31.68	20240116	2320	6.90	20240307	5360	-53.73	20230329	2195	12.98	20231030	0.90	N	351320	100	22 억		495714	N	N	0	N	00	N
90	20240314	161110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	25	2	0.99	41131795	16238	43.97	2565	2590	2500	3280	1770	2525	2533.06	2.28	0	-6408	2631	2577	2501	2447	2371	2605	2475	22	755	100	1610	5	1	22015886	561	70.83	2.06	12	0.07	36.00	1235.00	5370	20230313	-52.51	2195	20231030	16.17	3630	-29.75	20240116	2320	9.91	20240307	5360	-52.43	20230329	2195	16.17	20231030	0.90	N	351320	100	22 억		502122	N	N	0	N	00	N
91	20240314	151116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2545	20	2	0.79	40183340	15866	42.96	2565	2590	2500	3280	1770	2525	2532.67	2.28	0	-6341	2631	2577	2501	2447	2371	2605	2475	22	755	100	1610	5	1	22015886	560	70.69	2.06	12	0.07	36.00	1235.00	5370	20230313	-52.61	2195	20231030	15.95	3630	-29.89	20240116	2320	9.70	20240307	5360	-52.52	20230329	2195	15.95	20231030	0.90	N	351320	100	22 억		502122	N	N	0	N	00	N
92	20240314	141116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	10	2	0.40	38667925	15268	41.35	2565	2590	2500	3280	1770	2525	2532.61	2.28	0	-6176	2631	2577	2501	2447	2371	2605	2475	22	755	100	1610	5	1	22015886	558	70.42	2.05	12	0.07	36.00	1235.00	5370	20230313	-52.79	2195	20231030	15.49	3630	-30.17	20240116	2320	9.27	20240307	5360	-52.71	20230329	2195	15.49	20231030	0.90	N	351320	100	22 억		502122	N	N	0	N	00	N
93	20240314	131113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	10	2	0.40	38018955	15010	40.65	2565	2590	2500	3280	1770	2525	2532.91	2.28	0	-6166	2631	2577	2501	2447	2371	2605	2475	22	755	100	1610	5	1	22015886	558	70.42	2.05	12	0.07	36.00	1235.00	5370	20230313	-52.79	2195	20231030	15.49	3630	-30.17	20240116	2320	9.27	20240307	5360	-52.71	20230329	2195	15.49	20231030	0.90	N	351320	100	22 억		502122	N	N	0	N	00	N
94	20240314	121115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	-10	5	-0.40	33982705	13400	36.29	2565	2590	2500	3280	1770	2525	2536.02	2.28	0	-5150	2631	2577	2501	2447	2371	2605	2475	22	755	100	1610	5	1	22015886	554	69.86	2.04	12	0.06	36.00	1235.00	5370	20230313	-53.17	2195	20231030	14.58	3630	-30.72	20240116	2320	8.41	20240307	5360	-53.08	20230329	2195	14.58	20231030	0.90	N	351320	100	22 억		502122	N	N	0	N	00	N
95	20240314	111114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2515	-10	5	-0.40	30185900	11886	32.19	2565	2590	2515	3280	1770	2525	2539.62	2.28	0	-4168	2631	2577	2501	2447	2371	2605	2475	22	755	100	1610	5	1	22015886	554	69.86	2.04	12	0.05	36.00	1235.00	5370	20230313	-53.17	2195	20231030	14.58	3630	-30.72	20240116	2320	8.41	20240307	5360	-53.08	20230329	2195	14.58	20231030	0.90	N	351320	100	22 억		502122	N	N	0	N	00	N
96	20240314	101124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2550	25	2	0.99	16807630	6586	17.83	2565	2590	2520	3280	1770	2525	2552.02	2.28	0	-1442	2631	2577	2501	2447	2371	2605	2475	22	755	100	1610	5	1	22015886	561	70.83	2.06	12	0.03	36.00	1235.00	5370	20230313	-52.51	2195	20231030	16.17	3630	-29.75	20240116	2320	9.91	20240307	5360	-52.43	20230329	2195	16.17	20231030	0.90	N	351320	100	22 억		502122	N	N	0	N	00	N
97	20240314	091120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2590	65	2	2.57	3641830	1417	3.84	2565	2590	2560	3280	1770	2525	2570.10	2.28	0	-22	2631	2577	2501	2447	2371	2605	2475	22	755	100	1610	5	1	22015886	570	71.94	2.10	12	0.01	36.00	1235.00	5370	20230313	-51.77	2195	20231030	18.00	3630	-28.65	20240116	2320	11.64	20240307	5360	-51.68	20230329	2195	18.00	20231030	0.90	N	351320	100	22 억		502122	N	N	0	N	00	N
98	20240313	161101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	55	2	2.23	91232575	36559	314.70	2460	2555	2425	3210	1730	2470	2495.49	2.23	0	10998	2553	2511	2448	2406	2343	2532	2427	22	740	100	1580	5	1	22015886	556	70.14	2.04	12	0.17	36.00	1235.00	5370	20230313	-52.98	2195	20231030	15.03	3630	-30.44	20240116	2320	8.84	20240307	5370	-52.98	20230313	2195	15.03	20231030	0.90	N	351320	100	22 억		491111	N	N	0	N	00	N
99	20240313	151106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2555	85	2	3.44	87261905	34992	301.21	2460	2555	2425	3210	1730	2470	2493.77	2.23	0	11311	2553	2511	2448	2406	2343	2532	2427	22	740	100	1580	5	1	22015886	563	70.97	2.07	12	0.16	36.00	1235.00	5370	20230313	-52.42	2195	20231030	16.40	3630	-29.61	20240116	2320	10.13	20240307	5370	-52.42	20230313	2195	16.40	20231030	0.90	N	351320	100	22 억		491111	N	N	0	N	00	N
100	20240313	141104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2505	35	2	1.42	77136615	30997	266.82	2460	2535	2425	3210	1730	2470	2488.52	2.23	0	10838	2553	2511	2448	2406	2343	2532	2427	22	740	100	1580	5	1	22015886	551	69.58	2.03	12	0.14	36.00	1235.00	5370	20230313	-53.35	2195	20231030	14.12	3630	-30.99	20240116	2320	7.97	20240307	5370	-53.35	20230313	2195	14.12	20231030	0.90	N	351320	100	22 억		491111	N	N	0	N	00	N
101	20240313	131113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2510	40	2	1.62	74533260	29959	257.89	2460	2535	2425	3210	1730	2470	2487.84	2.23	0	10853	2553	2511	2448	2406	2343	2532	2427	22	740	100	1580	5	1	22015886	553	69.72	2.03	12	0.14	36.00	1235.00	5370	20230313	-53.26	2195	20231030	14.35	3630	-30.85	20240116	2320	8.19	20240307	5370	-53.26	20230313	2195	14.35	20231030	0.90	N	351320	100	22 억		491111	N	N	0	N	00	N
102	20240313	121107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2525	55	2	2.23	63466135	25567	220.08	2460	2535	2425	3210	1730	2470	2482.35	2.23	0	9795	2553	2511	2448	2406	2343	2532	2427	22	740	100	1580	5	1	22015886	556	70.14	2.04	12	0.12	36.00	1235.00	5370	20230313	-52.98	2195	20231030	15.03	3630	-30.44	20240116	2320	8.84	20240307	5370	-52.98	20230313	2195	15.03	20231030	0.90	N	351320	100	22 억		491111	N	N	0	N	00	N
103	20240313	111102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2530	60	2	2.43	61074985	24619	211.92	2460	2535	2425	3210	1730	2470	2480.81	2.23	0	9767	2553	2511	2448	2406	2343	2532	2427	22	740	100	1580	5	1	22015886	557	70.28	2.05	12	0.11	36.00	1235.00	5370	20230313	-52.89	2195	20231030	15.26	3630	-30.30	20240116	2320	9.05	20240307	5370	-52.89	20230313	2195	15.26	20231030	0.90	N	351320	100	22 억		491111	N	N	0	N	00	N
104	20240313	101100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2535	65	2	2.63	45766845	18553	159.71	2460	2535	2425	3210	1730	2470	2466.82	2.23	0	5819	2553	2511	2448	2406	2343	2532	2427	22	740	100	1580	5	1	22015886	558	70.42	2.05	12	0.08	36.00	1235.00	5370	20230313	-52.79	2195	20231030	15.49	3630	-30.17	20240116	2320	9.27	20240307	5370	-52.79	20230313	2195	15.49	20231030	0.90	N	351320	100	22 억		491111	N	N	0	N	00	N
105	20240313	091110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2460	-10	5	-0.40	31980	13	0.11	2460	2460	2460	3210	1730	2470	2460.00	2.23	0	0	2553	2511	2448	2406	2343	2532	2427	22	740	100	1580	5	1	22015886	542	68.33	1.99	12	0.00	36.00	1235.00	5370	20230313	-54.19	2195	20231030	12.07	3630	-32.23	20240116	2320	6.03	20240307	5370	-54.19	20230313	2195	12.07	20231030	0.90	N	351320	100	22 억		491111	N	N	0	N	00	N
106	20240312	161052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-5	5	-0.20	28413975	11600	190.95	2385	2490	2385	3215	1735	2475	2449.48	2.24	0	-957	2545	2510	2455	2420	2365	2527	2437	22	740	100	1580	5	1	22015886	544	68.61	2.00	12	0.05	36.00	1235.00	5370	20230313	-54.00	2195	20231030	12.53	3630	-31.96	20240116	2320	6.47	20240307	5370	-54.00	20230313	2195	12.53	20231030	0.91	N	351320	100	22 억		492069	N	N	0	N	00	N
107	20240312	151049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	-5	5	-0.20	27895275	11390	187.49	2385	2490	2385	3215	1735	2475	2449.10	2.24	0	-957	2545	2510	2455	2420	2365	2527	2437	22	740	100	1580	5	1	22015886	544	68.61	2.00	12	0.05	36.00	1235.00	5370	20230313	-54.00	2195	20231030	12.53	3630	-31.96	20240116	2320	6.47	20240307	5370	-54.00	20230313	2195	12.53	20231030	0.91	N	351320	100	22 억		492069	N	N	0	N	00	N
108	20240312	141040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	15	2	0.61	26956255	11011	181.25	2385	2490	2385	3215	1735	2475	2448.12	2.24	0	-833	2545	2510	2455	2420	2365	2527	2437	22	740	100	1580	5	1	22015886	548	69.17	2.02	12	0.05	36.00	1235.00	5370	20230313	-53.63	2195	20231030	13.44	3630	-31.40	20240116	2320	7.33	20240307	5370	-53.63	20230313	2195	13.44	20231030	0.91	N	351320	100	22 억		492069	N	N	0	N	00	N
109	20240312	130958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	15	2	0.61	23901920	9781	161.00	2385	2490	2385	3215	1735	2475	2443.71	2.24	0	-480	2545	2510	2455	2420	2365	2527	2437	22	740	100	1580	5	1	22015886	548	69.17	2.02	12	0.04	36.00	1235.00	5370	20230313	-53.63	2195	20231030	13.44	3630	-31.40	20240116	2320	7.33	20240307	5370	-53.63	20230313	2195	13.44	20231030	0.91	N	351320	100	22 억		492069	N	N	0	N	00	N
110	20240312	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2480	5	2	0.20	22896470	9376	154.34	2385	2490	2385	3215	1735	2475	2442.03	2.24	0	-380	2545	2510	2455	2420	2365	2527	2437	22	740	100	1580	5	1	22015886	546	68.89	2.01	12	0.04	36.00	1235.00	5370	20230313	-53.82	2195	20231030	12.98	3630	-31.68	20240116	2320	6.90	20240307	5370	-53.82	20230313	2195	12.98	20231030	0.91	N	351320	100	22 억		492069	N	N	0	N	00	N
111	20240312	111050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	0	3	0.00	21599755	8852	145.71	2385	2490	2385	3215	1735	2475	2440.10	2.24	0	87	2545	2510	2455	2420	2365	2527	2437	22	740	100	1580	5	1	22015886	545	68.75	2.00	12	0.04	36.00	1235.00	5370	20230313	-53.91	2195	20231030	12.76	3630	-31.82	20240116	2320	6.68	20240307	5370	-53.91	20230313	2195	12.76	20231030	0.91	N	351320	100	22 억		492069	N	N	0	N	00	N
112	20240312	101052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	-45	5	-1.82	10618225	4374	72.00	2385	2475	2385	3215	1735	2475	2427.58	2.24	0	-125	2545	2510	2455	2420	2365	2527	2437	22	740	100	1580	5	1	22015886	535	67.50	1.97	12	0.02	36.00	1235.00	5370	20230313	-54.75	2195	20231030	10.71	3630	-33.06	20240116	2320	4.74	20240307	5370	-54.75	20230313	2195	10.71	20231030	0.91	N	351320	100	22 억		492069	N	N	0	N	00	N
113	20240312	091049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	0	3	0.00	5146220	2122	34.93	2385	2475	2385	3215	1735	2475	2425.17	2.24	0	-296	2545	2510	2455	2420	2365	2527	2437	22	740	100	1580	5	1	22015886	545	68.75	2.00	12	0.01	36.00	1235.00	5370	20230313	-53.91	2195	20231030	12.76	3630	-31.82	20240116	2320	6.68	20240307	5370	-53.91	20230313	2195	12.76	20231030	0.91	N	351320	100	22 억		492069	N	N	0	N	00	N
114	20240311	161047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	30	2	1.23	14841425	6064	53.06	2445	2490	2400	3175	1715	2445	2447.46	2.24	0	-366	2525	2485	2410	2370	2295	2505	2390	22	730	100	1560	5	1	22015886	545	68.75	2.00	12	0.03	36.00	1235.00	5370	20230313	-53.91	2195	20231030	12.76	3630	-31.82	20240116	2320	6.68	20240307	5370	-53.91	20230313	2195	12.76	20231030	0.91	N	351320	100	22 억		492435	N	N	0	N	00	N
115	20240311	151045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	30	2	1.23	14260220	5829	51.01	2445	2490	2400	3175	1715	2445	2446.43	2.24	0	-365	2525	2485	2410	2370	2295	2505	2390	22	730	100	1560	5	1	22015886	545	68.75	2.00	12	0.03	36.00	1235.00	5370	20230313	-53.91	2195	20231030	12.76	3630	-31.82	20240116	2320	6.68	20240307	5370	-53.91	20230313	2195	12.76	20231030	0.91	N	351320	100	22 억		492435	N	N	0	N	00	N
116	20240311	141043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2490	45	2	1.84	13087685	5356	46.87	2445	2490	2400	3175	1715	2445	2443.56	2.24	0	-54	2525	2485	2410	2370	2295	2505	2390	22	730	100	1560	5	1	22015886	548	69.17	2.02	12	0.02	36.00	1235.00	5370	20230313	-53.63	2195	20231030	13.44	3630	-31.40	20240116	2320	7.33	20240307	5370	-53.63	20230313	2195	13.44	20231030	0.91	N	351320	100	22 억		492435	N	N	0	N	00	N
117	20240311	131044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2470	25	2	1.02	11200455	4596	40.22	2445	2470	2400	3175	1715	2445	2437.00	2.24	0	18	2525	2485	2410	2370	2295	2505	2390	22	730	100	1560	5	1	22015886	544	68.61	2.00	12	0.02	36.00	1235.00	5370	20230313	-54.00	2195	20231030	12.53	3630	-31.96	20240116	2320	6.47	20240307	5370	-54.00	20230313	2195	12.53	20231030	0.91	N	351320	100	22 억		492435	N	N	0	N	00	N
118	20240311	121045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	5	2	0.20	7932095	3263	28.55	2445	2450	2400	3175	1715	2445	2430.92	2.24	0	-982	2525	2485	2410	2370	2295	2505	2390	22	730	100	1560	5	1	22015886	539	68.06	1.98	12	0.01	36.00	1235.00	5370	20230313	-54.38	2195	20231030	11.62	3630	-32.51	20240116	2320	5.60	20240307	5370	-54.38	20230313	2195	11.62	20231030	0.91	N	351320	100	22 억		492435	N	N	0	N	00	N
119	20240311	111039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2405	-40	5	-1.64	5697530	2347	20.54	2445	2445	2400	3175	1715	2445	2427.58	2.24	0	-1109	2525	2485	2410	2370	2295	2505	2390	22	730	100	1560	5	1	22015886	529	66.81	1.95	12	0.01	36.00	1235.00	5370	20230313	-55.21	2195	20231030	9.57	3630	-33.75	20240116	2320	3.66	20240307	5370	-55.21	20230313	2195	9.57	20231030	0.91	N	351320	100	22 억		492435	N	N	0	N	00	N
120	20240311	101031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	-15	5	-0.61	4128580	1701	14.88	2445	2445	2400	3175	1715	2445	2427.15	2.24	0	-1117	2525	2485	2410	2370	2295	2505	2390	22	730	100	1560	5	1	22015886	535	67.50	1.97	12	0.01	36.00	1235.00	5370	20230313	-54.75	2195	20231030	10.71	3630	-33.06	20240116	2320	4.74	20240307	5370	-54.75	20230313	2195	10.71	20231030	0.91	N	351320	100	22 억		492435	N	N	0	N	00	N
121	20240311	091035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2445	0	3	0.00	2801090	1150	10.06	2445	2445	2420	3175	1715	2445	2435.73	2.24	0	-1126	2525	2485	2410	2370	2295	2505	2390	22	730	100	1560	5	1	22015886	538	67.92	1.98	12	0.01	36.00	1235.00	5370	20230313	-54.47	2195	20231030	11.39	3630	-32.64	20240116	2320	5.39	20240307	5370	-54.47	20230313	2195	11.39	20231030	0.91	N	351320	100	22 억		492435	N	N	0	N	00	N
122	20240308	161039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2445	85	2	3.60	27512185	11428	74.03	2360	2450	2335	3065	1655	2360	2407.44	2.24	0	-1067	2440	2400	2360	2320	2280	2380	2300	22	705	100	1510	5	1	22015886	538	67.92	1.98	12	0.05	36.00	1235.00	5370	20230313	-54.47	2195	20231030	11.39	3630	-32.64	20240116	2320	5.39	20240307	5370	-54.47	20230313	2195	11.39	20231030	0.91	N	351320	100	22 억		493501	N	N	0	N	00	N
123	20240308	151039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	70	2	2.97	25688650	10679	69.17	2360	2450	2335	3065	1655	2360	2405.53	2.24	0	-1011	2440	2400	2360	2320	2280	2380	2300	22	705	100	1510	5	1	22015886	535	67.50	1.97	12	0.05	36.00	1235.00	5370	20230313	-54.75	2195	20231030	10.71	3630	-33.06	20240116	2320	4.74	20240307	5370	-54.75	20230313	2195	10.71	20231030	0.91	N	351320	100	22 억		493501	N	N	0	N	00	N
124	20240308	141032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2420	60	2	2.54	23867065	9931	64.33	2360	2450	2335	3065	1655	2360	2403.29	2.24	0	-686	2440	2400	2360	2320	2280	2380	2300	22	705	100	1510	5	1	22015886	533	67.22	1.96	12	0.05	36.00	1235.00	5370	20230313	-54.93	2195	20231030	10.25	3630	-33.33	20240116	2320	4.31	20240307	5370	-54.93	20230313	2195	10.25	20231030	0.91	N	351320	100	22 억		493501	N	N	0	N	00	N
125	20240308	131027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	70	2	2.97	23089890	9611	62.26	2360	2450	2335	3065	1655	2360	2402.44	2.24	0	-685	2440	2400	2360	2320	2280	2380	2300	22	705	100	1510	5	1	22015886	535	67.50	1.97	12	0.04	36.00	1235.00	5370	20230313	-54.75	2195	20231030	10.71	3630	-33.06	20240116	2320	4.74	20240307	5370	-54.75	20230313	2195	10.71	20231030	0.91	N	351320	100	22 억		493501	N	N	0	N	00	N
126	20240308	121031	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2415	55	2	2.33	22698510	9449	61.21	2360	2450	2335	3065	1655	2360	2402.21	2.24	0	-685	2440	2400	2360	2320	2280	2380	2300	22	705	100	1510	5	1	22015886	532	67.08	1.96	12	0.04	36.00	1235.00	5370	20230313	-55.03	2195	20231030	10.02	3630	-33.47	20240116	2320	4.09	20240307	5370	-55.03	20230313	2195	10.02	20231030	0.91	N	351320	100	22 억		493501	N	N	0	N	00	N
127	20240308	111033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2435	75	2	3.18	19955275	8320	53.89	2360	2450	2335	3065	1655	2360	2398.47	2.24	0	-251	2440	2400	2360	2320	2280	2380	2300	22	705	100	1510	5	1	22015886	536	67.64	1.97	12	0.04	36.00	1235.00	5370	20230313	-54.66	2195	20231030	10.93	3630	-32.92	20240116	2320	4.96	20240307	5370	-54.66	20230313	2195	10.93	20231030	0.91	N	351320	100	22 억		493501	N	N	0	N	00	N
128	20240308	101027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	40	2	1.69	8507605	3594	23.28	2360	2400	2335	3065	1655	2360	2367.17	2.24	0	780	2440	2400	2360	2320	2280	2380	2300	22	705	100	1510	5	1	22015886	528	66.67	1.94	12	0.02	36.00	1235.00	5370	20230313	-55.31	2195	20231030	9.34	3630	-33.88	20240116	2320	3.45	20240307	5370	-55.31	20230313	2195	9.34	20231030	0.91	N	351320	100	22 억		493501	N	N	0	N	00	N
129	20240308	091027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	20	2	0.85	2157895	913	5.91	2360	2380	2360	3065	1655	2360	2363.52	2.24	0	861	2440	2400	2360	2320	2280	2380	2300	22	705	100	1510	5	1	22015886	524	66.11	1.93	12	0.00	36.00	1235.00	5370	20230313	-55.68	2195	20231030	8.43	3630	-34.44	20240116	2320	2.59	20240307	5370	-55.68	20230313	2195	8.43	20231030	0.91	N	351320	100	22 억		493501	N	N	0	N	00	N
130	20240307	161027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	-25	5	-1.05	36266325	15438	273.63	2400	2400	2320	3100	1670	2385	2349.16	2.24	0	-7	2438	2411	2373	2346	2308	2392	2327	22	715	100	1520	5	1	22015886	520	65.56	1.91	12	0.07	36.00	1235.00	5370	20230313	-56.05	2195	20231030	7.52	3630	-34.99	20240116	2320	1.72	20240307	5370	-56.05	20230313	2195	7.52	20231030	0.91	N	351320	100	22 억		493508	N	N	0	N	00	N
131	20240307	151009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2385	0	3	0.00	34317485	14617	259.07	2400	2400	2320	3100	1670	2385	2347.78	2.24	0	-20	2438	2411	2373	2346	2308	2392	2327	22	715	100	1520	5	1	22015886	525	66.25	1.93	12	0.07	36.00	1235.00	5370	20230313	-55.59	2195	20231030	8.66	3630	-34.30	20240116	2320	2.80	20240307	5370	-55.59	20230313	2195	8.66	20231030	0.91	N	351320	100	22 억		493508	N	N	0	N	00	N
132	20240307	141004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	-35	5	-1.47	31994760	13638	241.72	2400	2400	2320	3100	1670	2385	2346.00	2.24	0	183	2438	2411	2373	2346	2308	2392	2327	22	715	100	1520	5	1	22015886	517	65.28	1.90	12	0.06	36.00	1235.00	5370	20230313	-56.24	2195	20231030	7.06	3630	-35.26	20240116	2320	1.29	20240307	5370	-56.24	20230313	2195	7.06	20231030	0.91	N	351320	100	22 억		493508	N	N	0	N	00	N
133	20240307	131017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2340	-45	5	-1.89	30242635	12897	228.59	2400	2400	2320	3100	1670	2385	2344.94	2.24	0	50	2438	2411	2373	2346	2308	2392	2327	22	715	100	1520	5	1	22015886	515	65.00	1.89	12	0.06	36.00	1235.00	5370	20230313	-56.42	2195	20231030	6.61	3630	-35.54	20240116	2320	0.86	20240307	5370	-56.42	20230313	2195	6.61	20231030	0.91	N	351320	100	22 억		493508	N	N	0	N	00	N
134	20240307	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	-40	5	-1.68	27298345	11641	206.33	2400	2400	2320	3100	1670	2385	2345.02	2.24	0	-620	2438	2411	2373	2346	2308	2392	2327	22	715	100	1520	5	1	22015886	516	65.14	1.90	12	0.05	36.00	1235.00	5370	20230313	-56.33	2195	20231030	6.83	3630	-35.40	20240116	2320	1.08	20240307	5370	-56.33	20230313	2195	6.83	20231030	0.91	N	351320	100	22 억		493508	N	N	0	N	00	N
135	20240307	111027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2335	-50	5	-2.10	20150180	8577	152.02	2400	2400	2335	3100	1670	2385	2349.33	2.24	0	-481	2438	2411	2373	2346	2308	2392	2327	22	715	100	1520	5	1	22015886	514	64.86	1.89	12	0.04	36.00	1235.00	5370	20230313	-56.52	2195	20231030	6.38	3630	-35.67	20240116	2335	0.00	20240307	5370	-56.52	20230313	2195	6.38	20231030	0.91	N	351320	100	22 억		493508	N	N	0	N	00	N
136	20240307	101021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2365	-20	5	-0.84	4406975	1864	33.04	2400	2400	2360	3100	1670	2385	2364.26	2.24	0	-127	2438	2411	2373	2346	2308	2392	2327	22	715	100	1520	5	1	22015886	521	65.69	1.91	12	0.01	36.00	1235.00	5370	20230313	-55.96	2195	20231030	7.74	3630	-34.85	20240116	2335	1.28	20240306	5370	-55.96	20230313	2195	7.74	20231030	0.91	N	351320	100	22 억		493508	N	N	0	N	00	N
137	20240307	091022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	15	2	0.63	244800	102	1.81	2400	2400	2400	3100	1670	2385	2400.00	2.24	0	0	2438	2411	2373	2346	2308	2392	2327	22	715	100	1520	5	1	22015886	528	66.67	1.94	12	0.00	36.00	1235.00	5370	20230313	-55.31	2195	20231030	9.34	3630	-33.88	20240116	2335	2.78	20240306	5370	-55.31	20230313	2195	9.34	20231030	0.91	N	351320	100	22 억		493508	N	N	0	N	00	N
138	20240306	161013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2385	-5	5	-0.21	13330735	5642	11.48	2390	2400	2335	3105	1675	2390	2362.77	2.24	0	101	2496	2442	2391	2337	2286	2417	2312	22	715	100	1520	5	1	22015886	525	66.25	1.93	12	0.03	36.00	1235.00	5370	20230313	-55.59	2195	20231030	8.66	3630	-34.30	20240116	2335	2.14	20240306	5370	-55.59	20230313	2195	8.66	20231030	0.92	N	351320	100	22 억		493394	N	N	0	N	00	N
139	20240306	151016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2385	-5	5	-0.21	12837040	5435	11.06	2390	2400	2335	3105	1675	2390	2361.92	2.24	0	101	2496	2442	2391	2337	2286	2417	2312	22	715	100	1520	5	1	22015886	525	66.25	1.93	12	0.02	36.00	1235.00	5370	20230313	-55.59	2195	20231030	8.66	3630	-34.30	20240116	2335	2.14	20240306	5370	-55.59	20230313	2195	8.66	20231030	0.92	N	351320	100	22 억		493394	N	N	0	N	00	N
140	20240306	141023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	-30	5	-1.26	10164210	4302	8.75	2390	2400	2335	3105	1675	2390	2362.67	2.24	0	61	2496	2442	2391	2337	2286	2417	2312	22	715	100	1520	5	1	22015886	520	65.56	1.91	12	0.02	36.00	1235.00	5370	20230313	-56.05	2195	20231030	7.52	3630	-34.99	20240116	2335	1.07	20240306	5370	-56.05	20230313	2195	7.52	20231030	0.92	N	351320	100	22 억		493394	N	N	0	N	00	N
141	20240306	131022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	-10	5	-0.42	9826020	4159	8.46	2390	2400	2335	3105	1675	2390	2362.59	2.24	0	94	2496	2442	2391	2337	2286	2417	2312	22	715	100	1520	5	1	22015886	524	66.11	1.93	12	0.02	36.00	1235.00	5370	20230313	-55.68	2195	20231030	8.43	3630	-34.44	20240116	2335	1.93	20240306	5370	-55.68	20230313	2195	8.43	20231030	0.92	N	351320	100	22 억		493394	N	N	0	N	00	N
142	20240306	121020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	-35	5	-1.46	9090600	3850	7.84	2390	2400	2335	3105	1675	2390	2361.19	2.24	0	94	2496	2442	2391	2337	2286	2417	2312	22	715	100	1520	5	1	22015886	518	65.42	1.91	12	0.02	36.00	1235.00	5370	20230313	-56.15	2195	20231030	7.29	3630	-35.12	20240116	2335	0.86	20240306	5370	-56.15	20230313	2195	7.29	20231030	0.92	N	351320	100	22 억		493394	N	N	0	N	00	N
143	20240306	111019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2355	-35	5	-1.46	8192505	3472	7.07	2390	2400	2335	3105	1675	2390	2359.59	2.24	0	93	2496	2442	2391	2337	2286	2417	2312	22	715	100	1520	5	1	22015886	518	65.42	1.91	12	0.02	36.00	1235.00	5370	20230313	-56.15	2195	20231030	7.29	3630	-35.12	20240116	2335	0.86	20240306	5370	-56.15	20230313	2195	7.29	20231030	0.92	N	351320	100	22 억		493394	N	N	0	N	00	N
144	20240306	100955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2380	-10	5	-0.42	5951505	2527	5.14	2390	2400	2335	3105	1675	2390	2355.17	2.24	0	82	2496	2442	2391	2337	2286	2417	2312	22	715	100	1520	5	1	22015886	524	66.11	1.93	12	0.01	36.00	1235.00	5370	20230313	-55.68	2195	20231030	8.43	3630	-34.44	20240116	2335	1.93	20240306	5370	-55.68	20230313	2195	8.43	20231030	0.92	N	351320	100	22 억		493394	N	N	0	N	00	N
145	20240306	091014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2360	-30	5	-1.26	2131720	909	1.85	2390	2390	2335	3105	1675	2390	2345.13	2.24	0	56	2496	2442	2391	2337	2286	2417	2312	22	715	100	1520	5	1	22015886	520	65.56	1.91	12	0.00	36.00	1235.00	5370	20230313	-56.05	2195	20231030	7.52	3630	-34.99	20240116	2335	1.07	20240306	5370	-56.05	20230313	2195	7.52	20231030	0.92	N	351320	100	22 억		493394	N	N	0	N	00	N
146	20240305	161009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	-40	5	-1.65	116485570	49138	291.53	2445	2445	2340	3155	1705	2430	2370.58	2.23	0	1601	2506	2467	2446	2407	2386	2457	2397	22	725	100	1550	5	1	22015886	526	66.39	1.94	12	0.22	36.00	1235.00	5370	20230313	-55.49	2195	20231030	8.88	3630	-34.16	20240116	2340	2.14	20240305	5370	-55.49	20230313	2195	8.88	20231030	0.93	N	351320	100	22 억		491794	N	N	0	N	00	N
147	20240305	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2390	-40	5	-1.65	113448145	47861	283.96	2445	2445	2340	3155	1705	2430	2370.37	2.23	0	1391	2506	2467	2446	2407	2386	2457	2397	22	725	100	1550	5	1	22015886	526	66.39	1.94	12	0.22	36.00	1235.00	5370	20230313	-55.49	2195	20231030	8.88	3630	-34.16	20240116	2340	2.14	20240305	5370	-55.49	20230313	2195	8.88	20231030	0.93	N	351320	100	22 억		491794	N	N	0	N	00	N
148	20240305	140958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2400	-30	5	-1.23	106210350	44829	265.97	2445	2445	2340	3155	1705	2430	2369.23	2.23	0	1043	2506	2467	2446	2407	2386	2457	2397	22	725	100	1550	5	1	22015886	528	66.67	1.94	12	0.20	36.00	1235.00	5370	20230313	-55.31	2195	20231030	9.34	3630	-33.88	20240116	2340	2.56	20240305	5370	-55.31	20230313	2195	9.34	20231030	0.93	N	351320	100	22 억		491794	N	N	0	N	00	N
149	20240305	130959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2370	-60	5	-2.47	91951670	38832	230.39	2445	2445	2340	3155	1705	2430	2367.94	2.23	0	2726	2506	2467	2446	2407	2386	2457	2397	22	725	100	1550	5	1	22015886	522	65.83	1.92	12	0.18	36.00	1235.00	5370	20230313	-55.87	2195	20231030	7.97	3630	-34.71	20240116	2340	1.28	20240305	5370	-55.87	20230313	2195	7.97	20231030	0.93	N	351320	100	22 억		491794	N	N	0	N	00	N
150	20240305	121002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	-85	5	-3.50	84925835	35860	212.76	2445	2445	2340	3155	1705	2430	2368.26	2.23	0	2982	2506	2467	2446	2407	2386	2457	2397	22	725	100	1550	5	1	22015886	516	65.14	1.90	12	0.16	36.00	1235.00	5370	20230313	-56.33	2195	20231030	6.83	3630	-35.40	20240116	2340	0.21	20240305	5370	-56.33	20230313	2195	6.83	20231030	0.93	N	351320	100	22 억		491794	N	N	0	N	00	N
151	20240305	111001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2345	-85	5	-3.50	80670620	34044	201.98	2445	2445	2340	3155	1705	2430	2369.60	2.23	0	3053	2506	2467	2446	2407	2386	2457	2397	22	725	100	1550	5	1	22015886	516	65.14	1.90	12	0.15	36.00	1235.00	5370	20230313	-56.33	2195	20231030	6.83	3630	-35.40	20240116	2340	0.21	20240305	5370	-56.33	20230313	2195	6.83	20231030	0.93	N	351320	100	22 억		491794	N	N	0	N	00	N
152	20240305	100958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2350	-80	5	-3.29	60691715	25526	151.44	2445	2445	2345	3155	1705	2430	2377.64	2.23	0	2455	2506	2467	2446	2407	2386	2457	2397	22	725	100	1550	5	1	22015886	517	65.28	1.90	12	0.12	36.00	1235.00	5370	20230313	-56.24	2195	20231030	7.06	3630	-35.26	20240116	2345	0.21	20240305	5370	-56.24	20230313	2195	7.06	20231030	0.93	N	351320	100	22 억		491794	N	N	0	N	00	N
153	20240305	090958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2445	15	2	0.62	1664800	686	4.07	2445	2445	2405	3155	1705	2430	2426.82	2.23	0	-248	2506	2467	2446	2407	2386	2457	2397	22	725	100	1550	5	1	22015886	538	67.92	1.98	12	0.00	36.00	1235.00	5370	20230313	-54.47	2195	20231030	11.39	3630	-32.64	20240116	2405	1.66	20240305	5370	-54.47	20230313	2195	11.39	20231030	0.93	N	351320	100	22 억		491794	N	N	0	N	00	N
154	20240304	160959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2430	-30	5	-1.22	41125235	16810	122.25	2460	2485	2425	3195	1725	2460	2446.47	2.23	0	622	2570	2515	2465	2410	2360	2490	2385	22	735	100	1570	5	1	22015886	535	67.50	1.97	12	0.08	36.00	1235.00	5370	20230313	-54.75	2195	20231030	10.71	3630	-33.06	20240116	2415	0.62	20240229	5370	-54.75	20230313	2195	10.71	20231030	0.94	N	351320	100	22 억		491151	N	N	0	N	00	N
155	20240304	150952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-10	5	-0.41	39069995	15964	116.10	2460	2485	2425	3195	1725	2460	2447.38	2.23	0	630	2570	2515	2465	2410	2360	2490	2385	22	735	100	1570	5	1	22015886	539	68.06	1.98	12	0.07	36.00	1235.00	5370	20230313	-54.38	2195	20231030	11.62	3630	-32.51	20240116	2415	1.45	20240229	5370	-54.38	20230313	2195	11.62	20231030	0.94	N	351320	100	22 억		491151	N	N	0	N	00	N
156	20240304	140922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2440	-20	5	-0.81	31143545	12705	92.40	2460	2485	2430	3195	1725	2460	2451.28	2.23	0	1226	2570	2515	2465	2410	2360	2490	2385	22	735	100	1570	5	1	22015886	537	67.78	1.98	12	0.06	36.00	1235.00	5370	20230313	-54.56	2195	20231030	11.16	3630	-32.78	20240116	2415	1.04	20240229	5370	-54.56	20230313	2195	11.16	20231030	0.94	N	351320	100	22 억		491151	N	N	0	N	00	N
157	20240304	130948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2455	-5	5	-0.20	28220785	11508	83.69	2460	2485	2430	3195	1725	2460	2452.28	2.23	0	1411	2570	2515	2465	2410	2360	2490	2385	22	735	100	1570	5	1	22015886	540	68.19	1.99	12	0.05	36.00	1235.00	5370	20230313	-54.28	2195	20231030	11.85	3630	-32.37	20240116	2415	1.66	20240229	5370	-54.28	20230313	2195	11.85	20231030	0.94	N	351320	100	22 억		491151	N	N	0	N	00	N
158	20240304	120924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-10	5	-0.41	24342915	9918	72.13	2460	2485	2430	3195	1725	2460	2454.42	2.23	0	1523	2570	2515	2465	2410	2360	2490	2385	22	735	100	1570	5	1	22015886	539	68.06	1.98	12	0.05	36.00	1235.00	5370	20230313	-54.38	2195	20231030	11.62	3630	-32.51	20240116	2415	1.45	20240229	5370	-54.38	20230313	2195	11.62	20231030	0.94	N	351320	100	22 억		491151	N	N	0	N	00	N
159	20240304	110941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2450	-10	5	-0.41	16793585	6818	49.59	2460	2485	2435	3195	1725	2460	2463.12	2.23	0	1612	2570	2515	2465	2410	2360	2490	2385	22	735	100	1570	5	1	22015886	539	68.06	1.98	12	0.03	36.00	1235.00	5370	20230313	-54.38	2195	20231030	11.62	3630	-32.51	20240116	2415	1.45	20240229	5370	-54.38	20230313	2195	11.62	20231030	0.94	N	351320	100	22 억		491151	N	N	0	N	00	N
160	20240304	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	15	2	0.61	9584785	3884	28.25	2460	2485	2460	3195	1725	2460	2467.76	2.23	0	1346	2570	2515	2465	2410	2360	2490	2385	22	735	100	1570	5	1	22015886	545	68.75	2.00	12	0.02	36.00	1235.00	5370	20230313	-53.91	2195	20231030	12.76	3630	-31.82	20240116	2415	2.48	20240229	5370	-53.91	20230313	2195	12.76	20231030	0.94	N	351320	100	22 억		491151	N	N	0	N	00	N
161	20240304	090941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2475	15	2	0.61	2982185	1212	8.81	2460	2475	2460	3195	1725	2460	2460.55	2.23	0	132	2570	2515	2465	2410	2360	2490	2385	22	735	100	1570	5	1	22015886	545	68.75	2.00	12	0.01	36.00	1235.00	5370	20230313	-53.91	2195	20231030	12.76	3630	-31.82	20240116	2415	2.48	20240229	5370	-53.91	20230313	2195	12.76	20231030	0.94	N	351320	100	22 억		491151	N	N	0	N	00	N