KissMeData/095910/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	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	-30	5	-1.57	412606794	217402	6.73	1909	1946	1867	2480	1337	1909	1897.92	0.60	0	1231	2235	2071	1936	1772	1637	2154	1855	98	571	500	1370	1	1	19504503	366	-1.57	0.50	12	1.11	-1199.00	3746.00	3380	20230418	-44.41	1692	20231004	11.05	2330	-19.36	20240116	1771	6.10	20240311	3380	-44.41	20230418	1692	11.05	20231004	0.39	N	095910	500	97 억		116135	N	N	0	N	00	N
3	20240329	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1882	-27	5	-1.41	392741109	206842	6.40	1909	1946	1867	2480	1337	1909	1898.75	0.60	0	-572	2235	2071	1936	1772	1637	2154	1855	98	571	500	1370	1	1	19504503	367	-1.57	0.50	12	1.06	-1199.00	3746.00	3380	20230418	-44.32	1692	20231004	11.23	2330	-19.23	20240116	1771	6.27	20240311	3380	-44.32	20230418	1692	11.23	20231004	0.39	N	095910	500	97 억		116135	N	N	0	N	00	N
4	20240329	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	-30	5	-1.57	377661847	198808	6.15	1909	1946	1867	2480	1337	1909	1899.63	0.60	0	-1460	2235	2071	1936	1772	1637	2154	1855	98	571	500	1370	1	1	19504503	366	-1.57	0.50	12	1.02	-1199.00	3746.00	3380	20230418	-44.41	1692	20231004	11.05	2330	-19.36	20240116	1771	6.10	20240311	3380	-44.41	20230418	1692	11.05	20231004	0.39	N	095910	500	97 억		116135	N	N	0	N	00	N
5	20240329	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	-29	5	-1.52	362717844	190850	5.91	1909	1946	1867	2480	1337	1909	1900.54	0.60	0	-337	2235	2071	1936	1772	1637	2154	1855	98	571	500	1370	1	1	19504503	367	-1.57	0.50	12	0.98	-1199.00	3746.00	3380	20230418	-44.38	1692	20231004	11.11	2330	-19.31	20240116	1771	6.15	20240311	3380	-44.38	20230418	1692	11.11	20231004	0.39	N	095910	500	97 억		116135	N	N	0	N	00	N
6	20240329	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	-30	5	-1.57	318968516	167536	5.19	1909	1946	1867	2480	1337	1909	1903.88	0.60	0	136	2235	2071	1936	1772	1637	2154	1855	98	571	500	1370	1	1	19504503	366	-1.57	0.50	12	0.86	-1199.00	3746.00	3380	20230418	-44.41	1692	20231004	11.05	2330	-19.36	20240116	1771	6.10	20240311	3380	-44.41	20230418	1692	11.05	20231004	0.39	N	095910	500	97 억		116135	N	N	0	N	00	N
7	20240329	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1901	-8	5	-0.42	239875543	125509	3.88	1909	1946	1890	2480	1337	1909	1911.22	0.60	0	10658	2235	2071	1936	1772	1637	2154	1855	98	571	500	1370	1	1	19504503	371	-1.59	0.51	12	0.64	-1199.00	3746.00	3380	20230418	-43.76	1692	20231004	12.35	2330	-18.41	20240116	1771	7.34	20240311	3380	-43.76	20230418	1692	12.35	20231004	0.39	N	095910	500	97 억		116135	N	N	0	N	00	N
8	20240329	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	-6	5	-0.31	151167238	79068	2.45	1909	1946	1890	2480	1337	1909	1911.86	0.60	0	-3708	2235	2071	1936	1772	1637	2154	1855	98	571	500	1370	1	1	19504503	371	-1.59	0.51	12	0.41	-1199.00	3746.00	3380	20230418	-43.70	1692	20231004	12.47	2330	-18.33	20240116	1771	7.45	20240311	3380	-43.70	20230418	1692	12.47	20231004	0.39	N	095910	500	97 억		116135	N	N	0	N	00	N
9	20240329	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1919	10	2	0.52	68785393	35862	1.11	1909	1946	1890	2480	1337	1909	1918.06	0.60	0	-1681	2235	2071	1936	1772	1637	2154	1855	98	571	500	1370	1	1	19504503	374	-1.60	0.51	12	0.18	-1199.00	3746.00	3380	20230418	-43.22	1692	20231004	13.42	2330	-17.64	20240116	1771	8.36	20240311	3380	-43.22	20230418	1692	13.42	20231004	0.39	N	095910	500	97 억		116135	N	N	0	N	00	N
10	20240328	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	58	2	3.13	6430267420	3229572	11451.57	1852	2100	1801	2405	1296	1851	1991.12	0.35	0	48338	1888	1869	1858	1839	1828	1864	1834	98	554	500	1330	1	1	19504503	372	-1.59	0.51	12	16.56	-1199.00	3746.00	3380	20230418	-43.52	1692	20231004	12.83	2330	-18.07	20240116	1771	7.79	20240311	3380	-43.52	20230418	1692	12.83	20231004	0.39	N	095910	500	97 억		67871	N	N	0	N	00	N
11	20240328	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1908	57	2	3.08	6364540990	3195082	11329.27	1852	2100	1801	2405	1296	1851	1991.98	0.35	0	44596	1888	1869	1858	1839	1828	1864	1834	98	554	500	1330	1	1	19504503	372	-1.59	0.51	12	16.38	-1199.00	3746.00	3380	20230418	-43.55	1692	20231004	12.77	2330	-18.11	20240116	1771	7.74	20240311	3380	-43.55	20230418	1692	12.77	20231004	0.39	N	095910	500	97 억		67871	N	N	0	N	00	N
12	20240328	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1957	106	2	5.73	6090567420	3053346	10826.70	1852	2100	1801	2405	1296	1851	1994.72	0.35	0	28772	1888	1869	1858	1839	1828	1864	1834	98	554	500	1330	1	1	19504503	382	-1.63	0.52	12	15.65	-1199.00	3746.00	3380	20230418	-42.10	1692	20231004	15.66	2330	-16.01	20240116	1771	10.50	20240311	3380	-42.10	20230418	1692	15.66	20231004	0.39	N	095910	500	97 억		67871	N	N	0	N	00	N
13	20240328	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1894	43	2	2.32	5663776455	2831742	10040.93	1852	2100	1801	2405	1296	1851	2000.10	0.35	0	5578	1888	1869	1858	1839	1828	1864	1834	98	554	500	1330	1	1	19504503	369	-1.58	0.51	12	14.52	-1199.00	3746.00	3380	20230418	-43.96	1692	20231004	11.94	2330	-18.71	20240116	1771	6.95	20240311	3380	-43.96	20230418	1692	11.94	20231004	0.39	N	095910	500	97 억		67871	N	N	0	N	00	N
14	20240328	120713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1875	24	2	1.30	5591288366	2793155	9904.10	1852	2100	1801	2405	1296	1851	2001.78	0.35	0	5049	1888	1869	1858	1839	1828	1864	1834	98	554	500	1330	1	1	19504503	366	-1.56	0.50	12	14.32	-1199.00	3746.00	3380	20230418	-44.53	1692	20231004	10.82	2330	-19.53	20240116	1771	5.87	20240311	3380	-44.53	20230418	1692	10.82	20231004	0.39	N	095910	500	97 억		67871	N	N	0	N	00	N
15	20240328	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1885	34	2	1.84	5430411937	2707427	9600.12	1852	2100	1801	2405	1296	1851	2005.75	0.35	0	3844	1888	1869	1858	1839	1828	1864	1834	98	554	500	1330	1	1	19504503	368	-1.57	0.50	12	13.88	-1199.00	3746.00	3380	20230418	-44.23	1692	20231004	11.41	2330	-19.10	20240116	1771	6.44	20240311	3380	-44.23	20230418	1692	11.41	20231004	0.39	N	095910	500	97 억		67871	N	N	0	N	00	N
16	20240328	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	58	2	3.13	4898309707	2427859	8608.82	1852	2100	1801	2405	1296	1851	2017.54	0.35	0	-18565	1888	1869	1858	1839	1828	1864	1834	98	554	500	1330	1	1	19504503	372	-1.59	0.51	12	12.45	-1199.00	3746.00	3380	20230418	-43.52	1692	20231004	12.83	2330	-18.07	20240116	1771	7.79	20240311	3380	-43.52	20230418	1692	12.83	20231004	0.39	N	095910	500	97 억		67871	N	N	0	N	00	N
17	20240328	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	2	2	0.11	32964654	17777	63.03	1852	1886	1801	2405	1296	1851	1854.34	0.35	0	-246	1888	1869	1858	1839	1828	1864	1834	98	554	500	1330	1	1	19504503	361	-1.55	0.49	12	0.09	-1199.00	3746.00	3380	20230418	-45.18	1692	20231004	9.52	2330	-20.47	20240116	1771	4.63	20240311	3380	-45.18	20230418	1692	9.52	20231004	0.39	N	095910	500	97 억		67871	N	N	0	N	00	N
18	20240327	160721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	-5	5	-0.27	51938734	28035	78.24	1856	1877	1847	2410	1300	1856	1852.64	0.36	0	-1678	1876	1866	1858	1848	1840	1862	1844	98	554	500	1330	1	1	19504503	361	-1.54	0.49	12	0.14	-1199.00	3746.00	3380	20230418	-45.24	1692	20231004	9.40	2330	-20.56	20240116	1771	4.52	20240311	3380	-45.24	20230418	1692	9.40	20231004	0.39	N	095910	500	97 억		69549	N	N	0	N	00	N
19	20240327	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1852	-4	5	-0.22	34791000	18760	52.36	1856	1877	1847	2410	1300	1856	1854.53	0.36	0	-1561	1876	1866	1858	1848	1840	1862	1844	98	554	500	1330	1	1	19504503	361	-1.54	0.49	12	0.10	-1199.00	3746.00	3380	20230418	-45.21	1692	20231004	9.46	2330	-20.52	20240116	1771	4.57	20240311	3380	-45.21	20230418	1692	9.46	20231004	0.39	N	095910	500	97 억		69549	N	N	0	N	00	N
20	20240327	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1852	-4	5	-0.22	30905384	16660	46.49	1856	1877	1847	2410	1300	1856	1855.07	0.36	0	-1534	1876	1866	1858	1848	1840	1862	1844	98	554	500	1330	1	1	19504503	361	-1.54	0.49	12	0.09	-1199.00	3746.00	3380	20230418	-45.21	1692	20231004	9.46	2330	-20.52	20240116	1771	4.57	20240311	3380	-45.21	20230418	1692	9.46	20231004	0.39	N	095910	500	97 억		69549	N	N	0	N	00	N
21	20240327	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1852	-4	5	-0.22	25598728	13795	38.50	1856	1877	1847	2410	1300	1856	1855.65	0.36	0	-1368	1876	1866	1858	1848	1840	1862	1844	98	554	500	1330	1	1	19504503	361	-1.54	0.49	12	0.07	-1199.00	3746.00	3380	20230418	-45.21	1692	20231004	9.46	2330	-20.52	20240116	1771	4.57	20240311	3380	-45.21	20230418	1692	9.46	20231004	0.39	N	095910	500	97 억		69549	N	N	0	N	00	N
22	20240327	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-3	5	-0.16	24129892	13002	36.29	1856	1877	1847	2410	1300	1856	1855.86	0.36	0	-1284	1876	1866	1858	1848	1840	1862	1844	98	554	500	1330	1	1	19504503	361	-1.55	0.49	12	0.07	-1199.00	3746.00	3380	20230418	-45.18	1692	20231004	9.52	2330	-20.47	20240116	1771	4.63	20240311	3380	-45.18	20230418	1692	9.52	20231004	0.39	N	095910	500	97 억		69549	N	N	0	N	00	N
23	20240327	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	0	3	0.00	22846695	12308	34.35	1856	1877	1847	2410	1300	1856	1856.25	0.36	0	-1167	1876	1866	1858	1848	1840	1862	1844	98	554	500	1330	1	1	19504503	362	-1.55	0.50	12	0.06	-1199.00	3746.00	3380	20230418	-45.09	1692	20231004	9.69	2330	-20.34	20240116	1771	4.80	20240311	3380	-45.09	20230418	1692	9.69	20231004	0.39	N	095910	500	97 억		69549	N	N	0	N	00	N
24	20240327	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1864	8	2	0.43	10357223	5574	15.56	1856	1877	1847	2410	1300	1856	1858.13	0.36	0	-727	1876	1866	1858	1848	1840	1862	1844	98	554	500	1330	1	1	19504503	364	-1.55	0.50	12	0.03	-1199.00	3746.00	3380	20230418	-44.85	1692	20231004	10.17	2330	-20.00	20240116	1771	5.25	20240311	3380	-44.85	20230418	1692	10.17	20231004	0.39	N	095910	500	97 억		69549	N	N	0	N	00	N
25	20240327	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1847	-9	5	-0.48	1354833	732	2.04	1856	1856	1847	2410	1300	1856	1850.86	0.36	0	-34	1876	1866	1858	1848	1840	1862	1844	98	554	500	1330	1	1	19504503	360	-1.54	0.49	12	0.00	-1199.00	3746.00	3380	20230418	-45.36	1692	20231004	9.16	2330	-20.73	20240116	1771	4.29	20240311	3380	-45.36	20230418	1692	9.16	20231004	0.39	N	095910	500	97 억		69549	N	N	0	N	00	N
26	20240326	160616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	-12	5	-0.64	64378919	34656	49.36	1868	1868	1850	2425	1308	1868	1857.66	0.38	0	-3801	1915	1891	1872	1848	1829	1882	1839	98	557	500	1340	1	1	19504503	362	-1.55	0.50	12	0.18	-1199.00	3746.00	3380	20230418	-45.09	1692	20231004	9.69	2330	-20.34	20240116	1771	4.80	20240311	3380	-45.09	20230418	1692	9.69	20231004	0.39	N	095910	500	97 억		73350	N	N	0	N	00	N
27	20240326	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1857	-11	5	-0.59	62976866	33900	48.29	1868	1868	1850	2425	1308	1868	1857.72	0.38	0	-3697	1915	1891	1872	1848	1829	1882	1839	98	557	500	1340	1	1	19504503	362	-1.55	0.50	12	0.17	-1199.00	3746.00	3380	20230418	-45.06	1692	20231004	9.75	2330	-20.30	20240116	1771	4.86	20240311	3380	-45.06	20230418	1692	9.75	20231004	0.39	N	095910	500	97 억		73350	N	N	0	N	00	N
28	20240326	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1858	-10	5	-0.54	47094024	25342	36.10	1868	1868	1850	2425	1308	1868	1858.34	0.38	0	-3235	1915	1891	1872	1848	1829	1882	1839	98	557	500	1340	1	1	19504503	362	-1.55	0.50	12	0.13	-1199.00	3746.00	3380	20230418	-45.03	1692	20231004	9.81	2330	-20.26	20240116	1771	4.91	20240311	3380	-45.03	20230418	1692	9.81	20231004	0.39	N	095910	500	97 억		73350	N	N	0	N	00	N
29	20240326	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1854	-14	5	-0.75	35162146	18898	26.92	1868	1868	1853	2425	1308	1868	1860.63	0.38	0	-2823	1915	1891	1872	1848	1829	1882	1839	98	557	500	1340	1	1	19504503	362	-1.55	0.49	12	0.10	-1199.00	3746.00	3380	20230418	-45.15	1692	20231004	9.57	2330	-20.43	20240116	1771	4.69	20240311	3380	-45.15	20230418	1692	9.57	20231004	0.39	N	095910	500	97 억		73350	N	N	0	N	00	N
30	20240326	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	-12	5	-0.64	31057068	16684	23.76	1868	1868	1854	2425	1308	1868	1861.49	0.38	0	-2232	1915	1891	1872	1848	1829	1882	1839	98	557	500	1340	1	1	19504503	362	-1.55	0.50	12	0.09	-1199.00	3746.00	3380	20230418	-45.09	1692	20231004	9.69	2330	-20.34	20240116	1771	4.80	20240311	3380	-45.09	20230418	1692	9.69	20231004	0.39	N	095910	500	97 억		73350	N	N	0	N	00	N
31	20240326	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	-12	5	-0.64	27728398	14890	21.21	1868	1868	1856	2425	1308	1868	1862.22	0.38	0	-1711	1915	1891	1872	1848	1829	1882	1839	98	557	500	1340	1	1	19504503	362	-1.55	0.50	12	0.08	-1199.00	3746.00	3380	20230418	-45.09	1692	20231004	9.69	2330	-20.34	20240116	1771	4.80	20240311	3380	-45.09	20230418	1692	9.69	20231004	0.39	N	095910	500	97 억		73350	N	N	0	N	00	N
32	20240326	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1866	-2	5	-0.11	9376284	5030	7.16	1868	1868	1858	2425	1308	1868	1864.07	0.38	0	299	1915	1891	1872	1848	1829	1882	1839	98	557	500	1340	1	1	19504503	364	-1.56	0.50	12	0.03	-1199.00	3746.00	3380	20230418	-44.79	1692	20231004	10.28	2330	-19.91	20240116	1771	5.36	20240311	3380	-44.79	20230418	1692	10.28	20231004	0.39	N	095910	500	97 억		73350	N	N	0	N	00	N
33	20240326	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1858	-10	5	-0.54	1381076	742	1.06	1868	1868	1858	2425	1308	1868	1861.29	0.38	0	-181	1915	1891	1872	1848	1829	1882	1839	98	557	500	1340	1	1	19504503	362	-1.55	0.50	12	0.00	-1199.00	3746.00	3380	20230418	-45.03	1692	20231004	9.81	2330	-20.26	20240116	1771	4.91	20240311	3380	-45.03	20230418	1692	9.81	20231004	0.39	N	095910	500	97 억		73350	N	N	0	N	00	N
34	20240325	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1868	-5	5	-0.27	131019957	70137	107.98	1896	1896	1853	2430	1312	1873	1868.06	0.45	0	-14394	1894	1883	1869	1858	1844	1889	1864	98	557	500	1340	1	1	19504503	364	-1.56	0.50	12	0.36	-1199.00	3746.00	3380	20230418	-44.73	1692	20231004	10.40	2330	-19.83	20240116	1771	5.48	20240311	3380	-44.73	20230418	1692	10.40	20231004	0.39	N	095910	500	97 억		87744	N	N	0	N	00	N
35	20240325	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	-13	5	-0.69	126925881	67944	104.61	1896	1896	1853	2430	1312	1873	1868.10	0.45	0	-14303	1894	1883	1869	1858	1844	1889	1864	98	557	500	1340	1	1	19504503	363	-1.55	0.50	12	0.35	-1199.00	3746.00	3380	20230418	-44.97	1692	20231004	9.93	2330	-20.17	20240116	1771	5.03	20240311	3380	-44.97	20230418	1692	9.93	20231004	0.39	N	095910	500	97 억		87744	N	N	0	N	00	N
36	20240325	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	-18	5	-0.96	111510413	59649	91.84	1896	1896	1853	2430	1312	1873	1869.44	0.45	0	-13769	1894	1883	1869	1858	1844	1889	1864	98	557	500	1340	1	1	19504503	362	-1.55	0.50	12	0.31	-1199.00	3746.00	3380	20230418	-45.12	1692	20231004	9.63	2330	-20.39	20240116	1771	4.74	20240311	3380	-45.12	20230418	1692	9.63	20231004	0.39	N	095910	500	97 억		87744	N	N	0	N	00	N
37	20240325	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	-17	5	-0.91	103552964	55362	85.24	1896	1896	1856	2430	1312	1873	1870.47	0.45	0	-13562	1894	1883	1869	1858	1844	1889	1864	98	557	500	1340	1	1	19504503	362	-1.55	0.50	12	0.28	-1199.00	3746.00	3380	20230418	-45.09	1692	20231004	9.69	2330	-20.34	20240116	1771	4.80	20240311	3380	-45.09	20230418	1692	9.69	20231004	0.39	N	095910	500	97 억		87744	N	N	0	N	00	N
38	20240325	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	-13	5	-0.69	92093905	49199	75.75	1896	1896	1858	2430	1312	1873	1871.87	0.45	0	-12902	1894	1883	1869	1858	1844	1889	1864	98	557	500	1340	1	1	19504503	363	-1.55	0.50	12	0.25	-1199.00	3746.00	3380	20230418	-44.97	1692	20231004	9.93	2330	-20.17	20240116	1771	5.03	20240311	3380	-44.97	20230418	1692	9.93	20231004	0.39	N	095910	500	97 억		87744	N	N	0	N	00	N
39	20240325	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1866	-7	5	-0.37	69219169	36913	56.83	1896	1896	1858	2430	1312	1873	1875.20	0.45	0	-13097	1894	1883	1869	1858	1844	1889	1864	98	557	500	1340	1	1	19504503	364	-1.56	0.50	12	0.19	-1199.00	3746.00	3380	20230418	-44.79	1692	20231004	10.28	2330	-19.91	20240116	1771	5.36	20240311	3380	-44.79	20230418	1692	10.28	20231004	0.39	N	095910	500	97 억		87744	N	N	0	N	00	N
40	20240325	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1878	5	2	0.27	52435569	27943	43.02	1896	1896	1858	2430	1312	1873	1876.52	0.45	0	-13739	1894	1883	1869	1858	1844	1889	1864	98	557	500	1340	1	1	19504503	366	-1.57	0.50	12	0.14	-1199.00	3746.00	3380	20230418	-44.44	1692	20231004	10.99	2330	-19.40	20240116	1771	6.04	20240311	3380	-44.44	20230418	1692	10.99	20231004	0.39	N	095910	500	97 억		87744	N	N	0	N	00	N
41	20240325	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	7	2	0.37	8927779	4719	7.27	1896	1896	1878	2430	1312	1873	1891.88	0.45	0	70	1894	1883	1869	1858	1844	1889	1864	98	557	500	1340	1	1	19504503	367	-1.57	0.50	12	0.02	-1199.00	3746.00	3380	20230418	-44.38	1692	20231004	11.11	2330	-19.31	20240116	1771	6.15	20240311	3380	-44.38	20230418	1692	11.11	20231004	0.39	N	095910	500	97 억		87744	N	N	0	N	00	N
42	20240322	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1873	15	2	0.81	118740921	63741	110.33	1868	1880	1855	2415	1301	1858	1862.71	0.42	0	5016	1878	1868	1856	1846	1834	1862	1840	98	557	500	1330	1	1	19504503	365	-1.56	0.50	12	0.33	-1199.00	3746.00	3380	20230418	-44.59	1692	20231004	10.70	2330	-19.61	20240116	1771	5.76	20240311	3380	-44.59	20230418	1692	10.70	20231004	0.39	N	095910	500	97 억		82648	N	N	0	N	00	N
43	20240322	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	2	2	0.11	104512463	56128	97.15	1868	1880	1855	2415	1301	1858	1862.04	0.42	0	5833	1878	1868	1856	1846	1834	1862	1840	98	557	500	1330	1	1	19504503	363	-1.55	0.50	12	0.29	-1199.00	3746.00	3380	20230418	-44.97	1692	20231004	9.93	2330	-20.17	20240116	1771	5.03	20240311	3380	-44.97	20230418	1692	9.93	20231004	0.39	N	095910	500	97 억		82648	N	N	0	N	00	N
44	20240322	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1861	3	2	0.16	87036022	46726	80.88	1868	1880	1855	2415	1301	1858	1862.69	0.42	0	4254	1878	1868	1856	1846	1834	1862	1840	98	557	500	1330	1	1	19504503	363	-1.55	0.50	12	0.24	-1199.00	3746.00	3380	20230418	-44.94	1692	20231004	9.99	2330	-20.13	20240116	1771	5.08	20240311	3380	-44.94	20230418	1692	9.99	20231004	0.39	N	095910	500	97 억		82648	N	N	0	N	00	N
45	20240322	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	2	2	0.11	73564129	39488	68.35	1868	1880	1855	2415	1301	1858	1862.95	0.42	0	3817	1878	1868	1856	1846	1834	1862	1840	98	557	500	1330	1	1	19504503	363	-1.55	0.50	12	0.20	-1199.00	3746.00	3380	20230418	-44.97	1692	20231004	9.93	2330	-20.17	20240116	1771	5.03	20240311	3380	-44.97	20230418	1692	9.93	20231004	0.39	N	095910	500	97 억		82648	N	N	0	N	00	N
46	20240322	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1866	8	2	0.43	50638874	27208	47.10	1868	1868	1855	2415	1301	1858	1861.18	0.42	0	1270	1878	1868	1856	1846	1834	1862	1840	98	557	500	1330	1	1	19504503	364	-1.56	0.50	12	0.14	-1199.00	3746.00	3380	20230418	-44.79	1692	20231004	10.28	2330	-19.91	20240116	1771	5.36	20240311	3380	-44.79	20230418	1692	10.28	20231004	0.39	N	095910	500	97 억		82648	N	N	0	N	00	N
47	20240322	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	5	2	0.27	37203469	19993	34.61	1868	1868	1855	2415	1301	1858	1860.82	0.42	0	1549	1878	1868	1856	1846	1834	1862	1840	98	557	500	1330	1	1	19504503	363	-1.55	0.50	12	0.10	-1199.00	3746.00	3380	20230418	-44.88	1692	20231004	10.11	2330	-20.04	20240116	1771	5.19	20240311	3380	-44.88	20230418	1692	10.11	20231004	0.39	N	095910	500	97 억		82648	N	N	0	N	00	N
48	20240322	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	5	2	0.27	31084390	16706	28.92	1868	1868	1855	2415	1301	1858	1860.67	0.42	0	2524	1878	1868	1856	1846	1834	1862	1840	98	557	500	1330	1	1	19504503	363	-1.55	0.50	12	0.09	-1199.00	3746.00	3380	20230418	-44.88	1692	20231004	10.11	2330	-20.04	20240116	1771	5.19	20240311	3380	-44.88	20230418	1692	10.11	20231004	0.39	N	095910	500	97 억		82648	N	N	0	N	00	N
49	20240322	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1865	7	2	0.38	4337850	2324	4.02	1868	1868	1861	2415	1301	1858	1866.54	0.42	0	-148	1878	1868	1856	1846	1834	1862	1840	98	557	500	1330	1	1	19504503	364	-1.56	0.50	12	0.01	-1199.00	3746.00	3380	20230418	-44.82	1692	20231004	10.22	2330	-19.96	20240116	1771	5.31	20240311	3380	-44.82	20230418	1692	10.22	20231004	0.39	N	095910	500	97 억		82648	N	N	0	N	00	N
50	20240321	160736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1858	-1	5	-0.05	105905550	57141	139.03	1859	1866	1844	2415	1302	1859	1853.41	0.44	0	-3430	1891	1875	1855	1839	1819	1883	1847	98	556	500	1330	1	1	19504503	362	-1.55	0.50	12	0.29	-1199.00	3746.00	3380	20230418	-45.03	1692	20231004	9.81	2330	-20.26	20240116	1771	4.91	20240311	3380	-45.03	20230418	1692	9.81	20231004	0.39	N	095910	500	97 억		86078	N	N	0	N	00	N
51	20240321	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	-10	5	-0.54	95244336	51399	125.06	1859	1866	1844	2415	1302	1859	1853.04	0.44	0	-3257	1891	1875	1855	1839	1819	1883	1847	98	556	500	1330	1	1	19504503	361	-1.54	0.49	12	0.26	-1199.00	3746.00	3380	20230418	-45.30	1692	20231004	9.28	2330	-20.64	20240116	1771	4.40	20240311	3380	-45.30	20230418	1692	9.28	20231004	0.39	N	095910	500	97 억		86078	N	N	0	N	00	N
52	20240321	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	-15	5	-0.81	88062009	47522	115.63	1859	1866	1844	2415	1302	1859	1853.08	0.44	0	-988	1891	1875	1855	1839	1819	1883	1847	98	556	500	1330	1	1	19504503	360	-1.54	0.49	12	0.24	-1199.00	3746.00	3380	20230418	-45.44	1692	20231004	8.98	2330	-20.86	20240116	1771	4.12	20240311	3380	-45.44	20230418	1692	8.98	20231004	0.39	N	095910	500	97 억		86078	N	N	0	N	00	N
53	20240321	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1854	-5	5	-0.27	63460736	34229	83.28	1859	1866	1849	2415	1302	1859	1854.00	0.44	0	-141	1891	1875	1855	1839	1819	1883	1847	98	556	500	1330	1	1	19504503	362	-1.55	0.49	12	0.18	-1199.00	3746.00	3380	20230418	-45.15	1692	20231004	9.57	2330	-20.43	20240116	1771	4.69	20240311	3380	-45.15	20230418	1692	9.57	20231004	0.39	N	095910	500	97 억		86078	N	N	0	N	00	N
54	20240321	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	-4	5	-0.22	34003872	18334	44.61	1859	1866	1849	2415	1302	1859	1854.69	0.44	0	1064	1891	1875	1855	1839	1819	1883	1847	98	556	500	1330	1	1	19504503	362	-1.55	0.50	12	0.09	-1199.00	3746.00	3380	20230418	-45.12	1692	20231004	9.63	2330	-20.39	20240116	1771	4.74	20240311	3380	-45.12	20230418	1692	9.63	20231004	0.39	N	095910	500	97 억		86078	N	N	0	N	00	N
55	20240321	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1858	-1	5	-0.05	31785466	17136	41.69	1859	1866	1849	2415	1302	1859	1854.89	0.44	0	1258	1891	1875	1855	1839	1819	1883	1847	98	556	500	1330	1	1	19504503	362	-1.55	0.50	12	0.09	-1199.00	3746.00	3380	20230418	-45.03	1692	20231004	9.81	2330	-20.26	20240116	1771	4.91	20240311	3380	-45.03	20230418	1692	9.81	20231004	0.39	N	095910	500	97 억		86078	N	N	0	N	00	N
56	20240321	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	1	2	0.05	18942732	10202	24.82	1859	1866	1849	2415	1302	1859	1856.77	0.44	0	2132	1891	1875	1855	1839	1819	1883	1847	98	556	500	1330	1	1	19504503	363	-1.55	0.50	12	0.05	-1199.00	3746.00	3380	20230418	-44.97	1692	20231004	9.93	2330	-20.17	20240116	1771	5.03	20240311	3380	-44.97	20230418	1692	9.93	20231004	0.39	N	095910	500	97 억		86078	N	N	0	N	00	N
57	20240321	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1857	-2	5	-0.11	5006831	2700	6.57	1859	1859	1849	2415	1302	1859	1854.38	0.44	0	235	1891	1875	1855	1839	1819	1883	1847	98	556	500	1330	1	1	19504503	362	-1.55	0.50	12	0.01	-1199.00	3746.00	3380	20230418	-45.06	1692	20231004	9.75	2330	-20.30	20240116	1771	4.86	20240311	3380	-45.06	20230418	1692	9.75	20231004	0.39	N	095910	500	97 억		86078	N	N	0	N	00	N
58	20240320	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	0	3	0.00	75838666	41029	60.71	1855	1871	1835	2415	1302	1859	1848.42	0.45	0	-2658	1915	1886	1861	1832	1807	1874	1820	98	556	500	1330	1	1	19504503	363	-1.55	0.50	12	0.21	-1199.00	3746.00	3380	20230418	-45.00	1692	20231004	9.87	2330	-20.21	20240116	1771	4.97	20240311	3380	-45.00	20230418	1692	9.87	20231004	0.39	N	095910	500	97 억		88736	N	N	0	N	00	N
59	20240320	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	-3	5	-0.16	68848916	37258	55.13	1855	1871	1835	2415	1302	1859	1847.90	0.45	0	-1813	1915	1886	1861	1832	1807	1874	1820	98	556	500	1330	1	1	19504503	362	-1.55	0.50	12	0.19	-1199.00	3746.00	3380	20230418	-45.09	1692	20231004	9.69	2330	-20.34	20240116	1771	4.80	20240311	3380	-45.09	20230418	1692	9.69	20231004	0.39	N	095910	500	97 억		88736	N	N	0	N	00	N
60	20240320	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1838	-21	5	-1.13	61826492	33467	49.52	1855	1871	1835	2415	1302	1859	1847.39	0.45	0	-1690	1915	1886	1861	1832	1807	1874	1820	98	556	500	1330	1	1	19504503	358	-1.53	0.49	12	0.17	-1199.00	3746.00	3380	20230418	-45.62	1692	20231004	8.63	2330	-21.12	20240116	1771	3.78	20240311	3380	-45.62	20230418	1692	8.63	20231004	0.39	N	095910	500	97 억		88736	N	N	0	N	00	N
61	20240320	130730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1837	-22	5	-1.18	58133474	31456	46.55	1855	1871	1835	2415	1302	1859	1848.09	0.45	0	-1071	1915	1886	1861	1832	1807	1874	1820	98	556	500	1330	1	1	19504503	358	-1.53	0.49	12	0.16	-1199.00	3746.00	3380	20230418	-45.65	1692	20231004	8.57	2330	-21.16	20240116	1771	3.73	20240311	3380	-45.65	20230418	1692	8.57	20231004	0.39	N	095910	500	97 억		88736	N	N	0	N	00	N
62	20240320	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	-14	5	-0.75	44350743	23963	35.46	1855	1871	1835	2415	1302	1859	1850.80	0.45	0	-344	1915	1886	1861	1832	1807	1874	1820	98	556	500	1330	1	1	19504503	360	-1.54	0.49	12	0.12	-1199.00	3746.00	3380	20230418	-45.41	1692	20231004	9.04	2330	-20.82	20240116	1771	4.18	20240311	3380	-45.41	20230418	1692	9.04	20231004	0.39	N	095910	500	97 억		88736	N	N	0	N	00	N
63	20240320	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	-14	5	-0.75	31962844	17228	25.49	1855	1871	1837	2415	1302	1859	1855.28	0.45	0	-502	1915	1886	1861	1832	1807	1874	1820	98	556	500	1330	1	1	19504503	360	-1.54	0.49	12	0.09	-1199.00	3746.00	3380	20230418	-45.41	1692	20231004	9.04	2330	-20.82	20240116	1771	4.18	20240311	3380	-45.41	20230418	1692	9.04	20231004	0.39	N	095910	500	97 억		88736	N	N	0	N	00	N
64	20240320	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	0	3	0.00	13435220	7250	10.73	1855	1864	1842	2415	1302	1859	1853.13	0.45	0	-328	1915	1886	1861	1832	1807	1874	1820	98	556	500	1330	1	1	19504503	363	-1.55	0.50	12	0.04	-1199.00	3746.00	3380	20230418	-45.00	1692	20231004	9.87	2330	-20.21	20240116	1771	4.97	20240311	3380	-45.00	20230418	1692	9.87	20231004	0.39	N	095910	500	97 억		88736	N	N	0	N	00	N
65	20240320	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1847	-12	5	-0.65	2896648	1566	2.32	1855	1857	1847	2415	1302	1859	1849.71	0.45	0	-57	1915	1886	1861	1832	1807	1874	1820	98	556	500	1330	1	1	19504503	360	-1.54	0.49	12	0.01	-1199.00	3746.00	3380	20230418	-45.36	1692	20231004	9.16	2330	-20.73	20240116	1771	4.29	20240311	3380	-45.36	20230418	1692	9.16	20231004	0.39	N	095910	500	97 억		88736	N	N	0	N	00	N
66	20240319	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1859	12	2	0.65	125573932	67325	126.24	1860	1890	1836	2400	1293	1847	1865.20	0.50	0	-8253	1876	1861	1836	1821	1796	1869	1829	98	553	500	1320	1	1	19504503	363	-1.55	0.50	12	0.35	-1199.00	3746.00	3380	20230418	-45.00	1692	20231004	9.87	2330	-20.21	20240116	1771	4.97	20240311	3380	-45.00	20230418	1692	9.87	20231004	0.39	N	095910	500	97 억		96989	N	N	0	N	00	N
67	20240319	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1847	0	3	0.00	118000754	63246	118.60	1860	1890	1836	2400	1293	1847	1865.74	0.50	0	-7815	1876	1861	1836	1821	1796	1869	1829	98	553	500	1320	1	1	19504503	360	-1.54	0.49	12	0.32	-1199.00	3746.00	3380	20230418	-45.36	1692	20231004	9.16	2330	-20.73	20240116	1771	4.29	20240311	3380	-45.36	20230418	1692	9.16	20231004	0.39	N	095910	500	97 억		96989	N	N	0	N	00	N
68	20240319	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	4	2	0.22	100264789	53651	100.60	1860	1890	1840	2400	1293	1847	1868.83	0.50	0	-5853	1876	1861	1836	1821	1796	1869	1829	98	553	500	1320	1	1	19504503	361	-1.54	0.49	12	0.28	-1199.00	3746.00	3380	20230418	-45.24	1692	20231004	9.40	2330	-20.56	20240116	1771	4.52	20240311	3380	-45.24	20230418	1692	9.40	20231004	0.39	N	095910	500	97 억		96989	N	N	0	N	00	N
69	20240319	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	6	2	0.32	93508320	49988	93.74	1860	1890	1843	2400	1293	1847	1870.62	0.50	0	-4397	1876	1861	1836	1821	1796	1869	1829	98	553	500	1320	1	1	19504503	361	-1.55	0.49	12	0.26	-1199.00	3746.00	3380	20230418	-45.18	1692	20231004	9.52	2330	-20.47	20240116	1771	4.63	20240311	3380	-45.18	20230418	1692	9.52	20231004	0.39	N	095910	500	97 억		96989	N	N	0	N	00	N
70	20240319	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	6	2	0.32	86065538	45967	86.20	1860	1890	1845	2400	1293	1847	1872.33	0.50	0	-2695	1876	1861	1836	1821	1796	1869	1829	98	553	500	1320	1	1	19504503	361	-1.55	0.49	12	0.24	-1199.00	3746.00	3380	20230418	-45.18	1692	20231004	9.52	2330	-20.47	20240116	1771	4.63	20240311	3380	-45.18	20230418	1692	9.52	20231004	0.39	N	095910	500	97 억		96989	N	N	0	N	00	N
71	20240319	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	8	2	0.43	78475480	41861	78.50	1860	1890	1847	2400	1293	1847	1874.67	0.50	0	-1853	1876	1861	1836	1821	1796	1869	1829	98	553	500	1320	1	1	19504503	362	-1.55	0.50	12	0.21	-1199.00	3746.00	3380	20230418	-45.12	1692	20231004	9.63	2330	-20.39	20240116	1771	4.74	20240311	3380	-45.12	20230418	1692	9.63	20231004	0.39	N	095910	500	97 억		96989	N	N	0	N	00	N
72	20240319	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1884	37	2	2.00	41865561	22408	42.02	1860	1885	1847	2400	1293	1847	1868.33	0.50	0	1463	1876	1861	1836	1821	1796	1869	1829	98	553	500	1320	1	1	19504503	367	-1.57	0.50	12	0.11	-1199.00	3746.00	3380	20230418	-44.26	1692	20231004	11.35	2330	-19.14	20240116	1771	6.38	20240311	3380	-44.26	20230418	1692	11.35	20231004	0.39	N	095910	500	97 억		96989	N	N	0	N	00	N
73	20240319	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1847	0	3	0.00	2512429	1351	2.53	1860	1860	1847	2400	1293	1847	1859.68	0.50	0	-842	1876	1861	1836	1821	1796	1869	1829	98	553	500	1320	1	1	19504503	360	-1.54	0.49	12	0.01	-1199.00	3746.00	3380	20230418	-45.36	1692	20231004	9.16	2330	-20.73	20240116	1771	4.29	20240311	3380	-45.36	20230418	1692	9.16	20231004	0.39	N	095910	500	97 억		96989	N	N	0	N	00	N
74	20240318	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1847	36	2	1.99	98027867	53328	94.75	1815	1851	1811	2350	1268	1811	1838.20	0.54	0	-9208	1840	1825	1812	1797	1784	1833	1805	98	539	500	1300	1	1	19504503	360	-1.54	0.49	12	0.27	-1199.00	3746.00	3380	20230418	-45.36	1692	20231004	9.16	2330	-20.73	20240116	1771	4.29	20240311	3380	-45.36	20230418	1692	9.16	20231004	0.39	N	095910	500	97 억		105197	N	N	0	N	00	N
75	20240318	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1847	36	2	1.99	93762118	51016	90.65	1815	1851	1811	2350	1268	1811	1837.90	0.54	0	-9509	1840	1825	1812	1797	1784	1833	1805	98	539	500	1300	1	1	19504503	360	-1.54	0.49	12	0.26	-1199.00	3746.00	3380	20230418	-45.36	1692	20231004	9.16	2330	-20.73	20240116	1771	4.29	20240311	3380	-45.36	20230418	1692	9.16	20231004	0.39	N	095910	500	97 억		105197	N	N	0	N	00	N
76	20240318	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	34	2	1.88	85428176	46495	82.61	1815	1851	1811	2350	1268	1811	1837.36	0.54	0	-8711	1840	1825	1812	1797	1784	1833	1805	98	539	500	1300	1	1	19504503	360	-1.54	0.49	12	0.24	-1199.00	3746.00	3380	20230418	-45.41	1692	20231004	9.04	2330	-20.82	20240116	1771	4.18	20240311	3380	-45.41	20230418	1692	9.04	20231004	0.39	N	095910	500	97 억		105197	N	N	0	N	00	N
77	20240318	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	33	2	1.82	78577321	42784	76.02	1815	1851	1811	2350	1268	1811	1836.61	0.54	0	-7966	1840	1825	1812	1797	1784	1833	1805	98	539	500	1300	1	1	19504503	360	-1.54	0.49	12	0.22	-1199.00	3746.00	3380	20230418	-45.44	1692	20231004	8.98	2330	-20.86	20240116	1771	4.12	20240311	3380	-45.44	20230418	1692	8.98	20231004	0.39	N	095910	500	97 억		105197	N	N	0	N	00	N
78	20240318	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	24	2	1.33	32505460	17800	31.63	1815	1850	1811	2350	1268	1811	1826.15	0.54	0	-3175	1840	1825	1812	1797	1784	1833	1805	98	539	500	1300	1	1	19504503	358	-1.53	0.49	12	0.09	-1199.00	3746.00	3380	20230418	-45.71	1692	20231004	8.45	2330	-21.24	20240116	1771	3.61	20240311	3380	-45.71	20230418	1692	8.45	20231004	0.39	N	095910	500	97 억		105197	N	N	0	N	00	N
79	20240318	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	24	2	1.33	24536129	13449	23.90	1815	1850	1811	2350	1268	1811	1824.38	0.54	0	-1790	1840	1825	1812	1797	1784	1833	1805	98	539	500	1300	1	1	19504503	358	-1.53	0.49	12	0.07	-1199.00	3746.00	3380	20230418	-45.71	1692	20231004	8.45	2330	-21.24	20240116	1771	3.61	20240311	3380	-45.71	20230418	1692	8.45	20231004	0.39	N	095910	500	97 억		105197	N	N	0	N	00	N
80	20240318	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1821	10	2	0.55	14933624	8195	14.56	1815	1850	1811	2350	1268	1811	1822.28	0.54	0	-784	1840	1825	1812	1797	1784	1833	1805	98	539	500	1300	1	1	19504503	355	-1.52	0.49	12	0.04	-1199.00	3746.00	3380	20230418	-46.12	1692	20231004	7.62	2330	-21.85	20240116	1771	2.82	20240311	3380	-46.12	20230418	1692	7.62	20231004	0.39	N	095910	500	97 억		105197	N	N	0	N	00	N
81	20240318	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1813	2	2	0.11	676935	373	0.66	1815	1815	1813	2350	1268	1811	1814.84	0.54	0	-6	1840	1825	1812	1797	1784	1833	1805	98	539	500	1300	1	1	19504503	354	-1.51	0.48	12	0.00	-1199.00	3746.00	3380	20230418	-46.36	1692	20231004	7.15	2330	-22.19	20240116	1771	2.37	20240311	3380	-46.36	20230418	1692	7.15	20231004	0.39	N	095910	500	97 억		105197	N	N	0	N	00	N
82	20240315	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	1	2	0.06	100134617	55445	72.53	1805	1827	1799	2350	1267	1810	1806.02	0.57	0	-5566	1930	1869	1839	1778	1748	1855	1764	98	540	500	1300	1	1	19504503	353	-1.51	0.48	12	0.28	-1199.00	3746.00	3410	20230310	-46.89	1692	20231004	7.03	2330	-22.27	20240116	1771	2.26	20240311	3380	-46.42	20230418	1692	7.03	20231004	0.37	N	095910	500	97 억		110763	N	N	0	N	00	N
83	20240315	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	1	2	0.06	98626968	54612	71.44	1805	1827	1799	2350	1267	1810	1805.96	0.57	0	-5277	1930	1869	1839	1778	1748	1855	1764	98	540	500	1300	1	1	19504503	353	-1.51	0.48	12	0.28	-1199.00	3746.00	3410	20230310	-46.89	1692	20231004	7.03	2330	-22.27	20240116	1771	2.26	20240311	3380	-46.42	20230418	1692	7.03	20231004	0.37	N	095910	500	97 억		110763	N	N	0	N	00	N
84	20240315	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1806	-4	5	-0.22	87683831	48546	63.50	1805	1827	1799	2350	1267	1810	1806.20	0.57	0	-4576	1930	1869	1839	1778	1748	1855	1764	98	540	500	1300	1	1	19504503	352	-1.51	0.48	12	0.25	-1199.00	3746.00	3410	20230310	-47.04	1692	20231004	6.74	2330	-22.49	20240116	1771	1.98	20240311	3380	-46.57	20230418	1692	6.74	20231004	0.37	N	095910	500	97 억		110763	N	N	0	N	00	N
85	20240315	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	0	3	0.00	75774539	41953	54.88	1805	1827	1799	2350	1267	1810	1806.18	0.57	0	-3457	1930	1869	1839	1778	1748	1855	1764	98	540	500	1300	1	1	19504503	353	-1.51	0.48	12	0.22	-1199.00	3746.00	3410	20230310	-46.92	1692	20231004	6.97	2330	-22.32	20240116	1771	2.20	20240311	3380	-46.45	20230418	1692	6.97	20231004	0.37	N	095910	500	97 억		110763	N	N	0	N	00	N
86	20240315	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1802	-8	5	-0.44	62833961	34773	45.49	1805	1827	1799	2350	1267	1810	1806.98	0.57	0	-927	1930	1869	1839	1778	1748	1855	1764	98	540	500	1300	1	1	19504503	351	-1.50	0.48	12	0.18	-1199.00	3746.00	3410	20230310	-47.16	1692	20231004	6.50	2330	-22.66	20240116	1771	1.75	20240311	3380	-46.69	20230418	1692	6.50	20231004	0.37	N	095910	500	97 억		110763	N	N	0	N	00	N
87	20240315	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-1	5	-0.06	51958115	28739	37.59	1805	1827	1799	2350	1267	1810	1807.93	0.57	0	484	1930	1869	1839	1778	1748	1855	1764	98	540	500	1300	1	1	19504503	353	-1.51	0.48	12	0.15	-1199.00	3746.00	3410	20230310	-46.95	1692	20231004	6.91	2330	-22.36	20240116	1771	2.15	20240311	3380	-46.48	20230418	1692	6.91	20231004	0.37	N	095910	500	97 억		110763	N	N	0	N	00	N
88	20240315	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	5	2	0.28	23278504	12859	16.82	1805	1827	1800	2350	1267	1810	1810.29	0.57	0	-2948	1930	1869	1839	1778	1748	1855	1764	98	540	500	1300	1	1	19504503	354	-1.51	0.48	12	0.07	-1199.00	3746.00	3410	20230310	-46.77	1692	20231004	7.27	2330	-22.10	20240116	1771	2.48	20240311	3380	-46.30	20230418	1692	7.27	20231004	0.37	N	095910	500	97 억		110763	N	N	0	N	00	N
89	20240315	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	-10	5	-0.55	11021984	6079	7.95	1805	1827	1800	2350	1267	1810	1813.12	0.57	0	-1946	1930	1869	1839	1778	1748	1855	1764	98	540	500	1300	1	1	19504503	351	-1.50	0.48	12	0.03	-1199.00	3746.00	3410	20230310	-47.21	1692	20231004	6.38	2330	-22.75	20240116	1771	1.64	20240311	3380	-46.75	20230418	1692	6.38	20231004	0.37	N	095910	500	97 억		110763	N	N	0	N	00	N
90	20240314	160705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	2	2	0.11	137878955	75251	101.63	1811	1900	1809	2350	1266	1808	1832.25	0.60	0	-6038	1842	1825	1811	1794	1780	1818	1787	98	542	500	1300	1	1	19504503	353	-1.51	0.48	12	0.39	-1199.00	3746.00	3835	20230309	-52.80	1692	20231004	6.97	2330	-22.32	20240116	1771	2.20	20240311	3380	-46.45	20230418	1692	6.97	20231004	0.36	N	095910	500	97 억		116801	N	N	0	N	00	N
91	20240314	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	3	2	0.17	132796336	72443	97.84	1811	1900	1811	2350	1266	1808	1833.11	0.60	0	-6094	1842	1825	1811	1794	1780	1818	1787	98	542	500	1300	1	1	19504503	353	-1.51	0.48	12	0.37	-1199.00	3746.00	3835	20230309	-52.78	1692	20231004	7.03	2330	-22.27	20240116	1771	2.26	20240311	3380	-46.42	20230418	1692	7.03	20231004	0.36	N	095910	500	97 억		116801	N	N	0	N	00	N
92	20240314	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1821	13	2	0.72	117521975	64035	86.48	1811	1900	1811	2350	1266	1808	1835.28	0.60	0	-6168	1842	1825	1811	1794	1780	1818	1787	98	542	500	1300	1	1	19504503	355	-1.52	0.49	12	0.33	-1199.00	3746.00	3835	20230309	-52.52	1692	20231004	7.62	2330	-21.85	20240116	1771	2.82	20240311	3380	-46.12	20230418	1692	7.62	20231004	0.36	N	095910	500	97 억		116801	N	N	0	N	00	N
93	20240314	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	37	2	2.05	93240406	50747	68.54	1811	1900	1811	2350	1266	1808	1837.36	0.60	0	-5233	1842	1825	1811	1794	1780	1818	1787	98	542	500	1300	1	1	19504503	360	-1.54	0.49	12	0.26	-1199.00	3746.00	3835	20230309	-51.89	1692	20231004	9.04	2330	-20.82	20240116	1771	4.18	20240311	3380	-45.41	20230418	1692	9.04	20231004	0.36	N	095910	500	97 억		116801	N	N	0	N	00	N
94	20240314	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	28	2	1.55	69293042	37712	50.93	1811	1900	1811	2350	1266	1808	1837.43	0.60	0	-5077	1842	1825	1811	1794	1780	1818	1787	98	542	500	1300	1	1	19504503	358	-1.53	0.49	12	0.19	-1199.00	3746.00	3835	20230309	-52.13	1692	20231004	8.51	2330	-21.20	20240116	1771	3.67	20240311	3380	-45.68	20230418	1692	8.51	20231004	0.36	N	095910	500	97 억		116801	N	N	0	N	00	N
95	20240314	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1832	24	2	1.33	52944400	28790	38.88	1811	1900	1811	2350	1266	1808	1838.99	0.60	0	369	1842	1825	1811	1794	1780	1818	1787	98	542	500	1300	1	1	19504503	357	-1.53	0.49	12	0.15	-1199.00	3746.00	3835	20230309	-52.23	1692	20231004	8.27	2330	-21.37	20240116	1771	3.44	20240311	3380	-45.80	20230418	1692	8.27	20231004	0.36	N	095910	500	97 억		116801	N	N	0	N	00	N
96	20240314	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	37	2	2.05	41071639	22312	30.13	1811	1900	1811	2350	1266	1808	1840.79	0.60	0	4462	1842	1825	1811	1794	1780	1818	1787	98	542	500	1300	1	1	19504503	360	-1.54	0.49	12	0.11	-1199.00	3746.00	3835	20230309	-51.89	1692	20231004	9.04	2330	-20.82	20240116	1771	4.18	20240311	3380	-45.41	20230418	1692	9.04	20231004	0.36	N	095910	500	97 억		116801	N	N	0	N	00	N
97	20240314	090709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	17	2	0.94	6524996	3592	4.85	1811	1825	1811	2350	1266	1808	1816.54	0.60	0	2015	1842	1825	1811	1794	1780	1818	1787	98	542	500	1300	1	1	19504503	356	-1.52	0.49	12	0.02	-1199.00	3746.00	3835	20230309	-52.41	1692	20231004	7.86	2330	-21.67	20240116	1771	3.05	20240311	3380	-46.01	20230418	1692	7.86	20231004	0.36	N	095910	500	97 억		116801	N	N	0	N	00	N
98	20240313	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1808	-17	5	-0.93	134320123	74042	180.43	1828	1828	1797	2370	1278	1825	1814.11	0.64	0	-7713	1879	1852	1836	1809	1793	1844	1801	98	545	500	1310	1	1	19504503	353	-1.51	0.48	12	0.38	-1199.00	3746.00	3835	20230309	-52.86	1692	20231004	6.86	2330	-22.40	20240116	1771	2.09	20240311	3380	-46.51	20230418	1692	6.86	20231004	0.36	N	095910	500	97 억		124514	N	N	0	N	00	N
99	20240313	150659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1816	-9	5	-0.49	132597929	73091	178.11	1828	1828	1797	2370	1278	1825	1814.15	0.64	0	-7401	1879	1852	1836	1809	1793	1844	1801	98	545	500	1310	1	1	19504503	354	-1.51	0.48	12	0.37	-1199.00	3746.00	3835	20230309	-52.65	1692	20231004	7.33	2330	-22.06	20240116	1771	2.54	20240311	3380	-46.27	20230418	1692	7.33	20231004	0.36	N	095910	500	97 억		124514	N	N	0	N	00	N
100	20240313	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1816	-9	5	-0.49	117710214	64889	158.13	1828	1828	1797	2370	1278	1825	1814.02	0.64	0	-7078	1879	1852	1836	1809	1793	1844	1801	98	545	500	1310	1	1	19504503	354	-1.51	0.48	12	0.33	-1199.00	3746.00	3835	20230309	-52.65	1692	20231004	7.33	2330	-22.06	20240116	1771	2.54	20240311	3380	-46.27	20230418	1692	7.33	20231004	0.36	N	095910	500	97 억		124514	N	N	0	N	00	N
101	20240313	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	-7	5	-0.38	111489016	61461	149.77	1828	1828	1797	2370	1278	1825	1813.98	0.64	0	-4538	1879	1852	1836	1809	1793	1844	1801	98	545	500	1310	1	1	19504503	355	-1.52	0.49	12	0.32	-1199.00	3746.00	3835	20230309	-52.59	1692	20231004	7.45	2330	-21.97	20240116	1771	2.65	20240311	3380	-46.21	20230418	1692	7.45	20231004	0.36	N	095910	500	97 억		124514	N	N	0	N	00	N
102	20240313	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1823	-2	5	-0.11	81533382	44987	109.63	1828	1828	1797	2370	1278	1825	1812.38	0.64	0	3641	1879	1852	1836	1809	1793	1844	1801	98	545	500	1310	1	1	19504503	356	-1.52	0.49	12	0.23	-1199.00	3746.00	3835	20230309	-52.46	1692	20231004	7.74	2330	-21.76	20240116	1771	2.94	20240311	3380	-46.07	20230418	1692	7.74	20231004	0.36	N	095910	500	97 억		124514	N	N	0	N	00	N
103	20240313	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1826	1	2	0.05	69485181	38367	93.50	1828	1828	1797	2370	1278	1825	1811.07	0.64	0	4660	1879	1852	1836	1809	1793	1844	1801	98	545	500	1310	1	1	19504503	356	-1.52	0.49	12	0.20	-1199.00	3746.00	3835	20230309	-52.39	1692	20231004	7.92	2330	-21.63	20240116	1771	3.11	20240311	3380	-45.98	20230418	1692	7.92	20231004	0.36	N	095910	500	97 억		124514	N	N	0	N	00	N
104	20240313	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1823	-2	5	-0.11	51623525	28572	69.63	1828	1828	1797	2370	1278	1825	1806.79	0.64	0	5656	1879	1852	1836	1809	1793	1844	1801	98	545	500	1310	1	1	19504503	356	-1.52	0.49	12	0.15	-1199.00	3746.00	3835	20230309	-52.46	1692	20231004	7.74	2330	-21.76	20240116	1771	2.94	20240311	3380	-46.07	20230418	1692	7.74	20231004	0.36	N	095910	500	97 억		124514	N	N	0	N	00	N
105	20240313	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	-15	5	-0.82	17404104	9592	23.37	1828	1828	1810	2370	1278	1825	1814.44	0.64	0	4078	1879	1852	1836	1809	1793	1844	1801	98	545	500	1310	1	1	19504503	353	-1.51	0.48	12	0.05	-1199.00	3746.00	3835	20230309	-52.80	1692	20231004	6.97	2330	-22.32	20240116	1771	2.20	20240311	3380	-46.45	20230418	1692	6.97	20231004	0.36	N	095910	500	97 억		124514	N	N	0	N	00	N
106	20240312	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	-19	5	-1.03	74731056	40872	17.76	1863	1863	1820	2395	1291	1844	1828.42	0.71	0	-14610	2003	1923	1847	1767	1691	1963	1807	98	551	500	1320	1	1	19504503	356	-1.52	0.49	12	0.21	-1199.00	3746.00	3835	20230309	-52.41	1692	20231004	7.86	2330	-21.67	20240116	1771	3.05	20240311	3380	-46.01	20230418	1692	7.86	20231004	0.38	N	095910	500	97 억		139100	N	N	0	N	00	N
107	20240312	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	-19	5	-1.03	68930567	37693	16.38	1863	1863	1820	2395	1291	1844	1828.74	0.71	0	-13241	2003	1923	1847	1767	1691	1963	1807	98	551	500	1320	1	1	19504503	356	-1.52	0.49	12	0.19	-1199.00	3746.00	3835	20230309	-52.41	1692	20231004	7.86	2330	-21.67	20240116	1771	3.05	20240311	3380	-46.01	20230418	1692	7.86	20231004	0.38	N	095910	500	97 억		139100	N	N	0	N	00	N
108	20240312	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1827	-17	5	-0.92	57520827	31447	13.67	1863	1863	1820	2395	1291	1844	1829.14	0.71	0	-10341	2003	1923	1847	1767	1691	1963	1807	98	551	500	1320	1	1	19504503	356	-1.52	0.49	12	0.16	-1199.00	3746.00	3835	20230309	-52.36	1692	20231004	7.98	2330	-21.59	20240116	1771	3.16	20240311	3380	-45.95	20230418	1692	7.98	20231004	0.38	N	095910	500	97 억		139100	N	N	0	N	00	N
109	20240312	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1824	-20	5	-1.08	46410525	25357	11.02	1863	1863	1820	2395	1291	1844	1830.28	0.71	0	-7660	2003	1923	1847	1767	1691	1963	1807	98	551	500	1320	1	1	19504503	356	-1.52	0.49	12	0.13	-1199.00	3746.00	3835	20230309	-52.44	1692	20231004	7.80	2330	-21.72	20240116	1771	2.99	20240311	3380	-46.04	20230418	1692	7.80	20231004	0.38	N	095910	500	97 억		139100	N	N	0	N	00	N
110	20240312	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1825	-19	5	-1.03	36438813	19884	8.64	1863	1863	1822	2395	1291	1844	1832.57	0.71	0	-5944	2003	1923	1847	1767	1691	1963	1807	98	551	500	1320	1	1	19504503	356	-1.52	0.49	12	0.10	-1199.00	3746.00	3835	20230309	-52.41	1692	20231004	7.86	2330	-21.67	20240116	1771	3.05	20240311	3380	-46.01	20230418	1692	7.86	20231004	0.38	N	095910	500	97 억		139100	N	N	0	N	00	N
111	20240312	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	-8	5	-0.43	26787272	14611	6.35	1863	1863	1823	2395	1291	1844	1833.36	0.71	0	-3871	2003	1923	1847	1767	1691	1963	1807	98	551	500	1320	1	1	19504503	358	-1.53	0.49	12	0.07	-1199.00	3746.00	3835	20230309	-52.13	1692	20231004	8.51	2330	-21.20	20240116	1771	3.67	20240311	3380	-45.68	20230418	1692	8.51	20231004	0.38	N	095910	500	97 억		139100	N	N	0	N	00	N
112	20240312	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1833	-11	5	-0.60	19986533	10912	4.74	1863	1863	1823	2395	1291	1844	1831.61	0.71	0	-1616	2003	1923	1847	1767	1691	1963	1807	98	551	500	1320	1	1	19504503	358	-1.53	0.49	12	0.06	-1199.00	3746.00	3835	20230309	-52.20	1692	20231004	8.33	2330	-21.33	20240116	1771	3.50	20240311	3380	-45.77	20230418	1692	8.33	20231004	0.38	N	095910	500	97 억		139100	N	N	0	N	00	N
113	20240312	090651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	-1	5	-0.05	1973668	1066	0.46	1863	1863	1843	2395	1291	1844	1851.47	0.71	0	-640	2003	1923	1847	1767	1691	1963	1807	98	551	500	1320	1	1	19504503	359	-1.54	0.49	12	0.01	-1199.00	3746.00	3835	20230309	-51.94	1692	20231004	8.92	2330	-20.90	20240116	1771	4.07	20240311	3380	-45.47	20230418	1692	8.92	20231004	0.38	N	095910	500	97 억		139100	N	N	0	N	00	N
114	20240311	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	59	2	3.31	425123929	229090	362.72	1802	1927	1771	2320	1250	1785	1855.71	0.62	0	17383	1829	1806	1792	1769	1755	1818	1781	98	535	500	1280	1	1	19504503	360	-1.54	0.49	12	1.17	-1199.00	3746.00	3835	20230309	-51.92	1692	20231004	8.98	2330	-20.86	20240116	1771	4.12	20240311	3380	-45.44	20230418	1692	8.98	20231004	0.39	N	095910	500	97 억		121717	N	N	0	N	00	N
115	20240311	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	59	2	3.31	416169913	224232	355.03	1802	1927	1771	2320	1250	1785	1855.98	0.62	0	17711	1829	1806	1792	1769	1755	1818	1781	98	535	500	1280	1	1	19504503	360	-1.54	0.49	12	1.15	-1199.00	3746.00	3835	20230309	-51.92	1692	20231004	8.98	2330	-20.86	20240116	1771	4.12	20240311	3380	-45.44	20230418	1692	8.98	20231004	0.39	N	095910	500	97 억		121717	N	N	0	N	00	N
116	20240311	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	58	2	3.25	402162679	216632	342.99	1802	1927	1771	2320	1250	1785	1856.43	0.62	0	18523	1829	1806	1792	1769	1755	1818	1781	98	535	500	1280	1	1	19504503	359	-1.54	0.49	12	1.11	-1199.00	3746.00	3835	20230309	-51.94	1692	20231004	8.92	2330	-20.90	20240116	1771	4.07	20240311	3380	-45.47	20230418	1692	8.92	20231004	0.39	N	095910	500	97 억		121717	N	N	0	N	00	N
117	20240311	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	58	2	3.25	390742495	210438	333.19	1802	1927	1771	2320	1250	1785	1856.81	0.62	0	19804	1829	1806	1792	1769	1755	1818	1781	98	535	500	1280	1	1	19504503	359	-1.54	0.49	12	1.08	-1199.00	3746.00	3835	20230309	-51.94	1692	20231004	8.92	2330	-20.90	20240116	1771	4.07	20240311	3380	-45.47	20230418	1692	8.92	20231004	0.39	N	095910	500	97 억		121717	N	N	0	N	00	N
118	20240311	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1852	67	2	3.75	382354107	205884	325.98	1802	1927	1771	2320	1250	1785	1857.13	0.62	0	20755	1829	1806	1792	1769	1755	1818	1781	98	535	500	1280	1	1	19504503	361	-1.54	0.49	12	1.06	-1199.00	3746.00	3835	20230309	-51.71	1692	20231004	9.46	2330	-20.52	20240116	1771	4.57	20240311	3380	-45.21	20230418	1692	9.46	20231004	0.39	N	095910	500	97 억		121717	N	N	0	N	00	N
119	20240311	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	68	2	3.81	355518156	191409	303.06	1802	1927	1771	2320	1250	1785	1857.37	0.62	0	23183	1829	1806	1792	1769	1755	1818	1781	98	535	500	1280	1	1	19504503	361	-1.55	0.49	12	0.98	-1199.00	3746.00	3835	20230309	-51.68	1692	20231004	9.52	2330	-20.47	20240116	1771	4.63	20240311	3380	-45.18	20230418	1692	9.52	20231004	0.39	N	095910	500	97 억		121717	N	N	0	N	00	N
120	20240311	100638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1822	37	2	2.07	316730278	170337	269.70	1802	1927	1771	2320	1250	1785	1859.43	0.62	0	23958	1829	1806	1792	1769	1755	1818	1781	98	535	500	1280	1	1	19504503	355	-1.52	0.49	12	0.87	-1199.00	3746.00	3835	20230309	-52.49	1692	20231004	7.68	2330	-21.80	20240116	1771	2.88	20240311	3380	-46.09	20230418	1692	7.68	20231004	0.39	N	095910	500	97 억		121717	N	N	0	N	00	N
121	20240311	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1774	-11	5	-0.62	16582490	9294	14.72	1802	1802	1771	2320	1250	1785	1784.21	0.62	0	-2783	1829	1806	1792	1769	1755	1818	1781	98	535	500	1280	1	1	19504503	346	-1.48	0.47	12	0.05	-1199.00	3746.00	3835	20230309	-53.74	1692	20231004	4.85	2330	-23.86	20240116	1771	0.17	20240311	3380	-47.51	20230418	1692	4.85	20231004	0.39	N	095910	500	97 억		121717	N	N	0	N	00	N
122	20240308	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	4	2	0.22	111783395	62485	81.40	1781	1815	1778	2315	1247	1781	1788.96	0.66	0	-6416	1793	1786	1783	1776	1773	1785	1775	98	534	500	1280	1	1	19504503	348	-1.49	0.48	12	0.32	-1199.00	3746.00	3835	20230309	-53.46	1692	20231004	5.50	2330	-23.39	20240116	1778	0.39	20240308	3835	-53.46	20230309	1692	5.50	20231004	0.39	N	095910	500	97 억		128133	N	N	0	N	00	N
123	20240308	150644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-1	5	-0.06	107794037	60247	78.48	1781	1815	1780	2315	1247	1781	1789.20	0.66	0	-5822	1793	1786	1783	1776	1773	1785	1775	98	534	500	1280	1	1	19504503	347	-1.48	0.48	12	0.31	-1199.00	3746.00	3835	20230309	-53.59	1692	20231004	5.20	2330	-23.61	20240116	1780	0.00	20240308	3835	-53.59	20230309	1692	5.20	20231004	0.39	N	095910	500	97 억		128133	N	N	0	N	00	N
124	20240308	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	10	2	0.56	69575990	38824	50.57	1781	1815	1780	2315	1247	1781	1792.09	0.66	0	-4428	1793	1786	1783	1776	1773	1785	1775	98	534	500	1280	1	1	19504503	349	-1.49	0.48	12	0.20	-1199.00	3746.00	3835	20230309	-53.30	1692	20231004	5.85	2330	-23.13	20240116	1780	0.62	20240308	3835	-53.30	20230309	1692	5.85	20231004	0.39	N	095910	500	97 억		128133	N	N	0	N	00	N
125	20240308	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	5	2	0.28	54397840	30329	39.51	1781	1815	1780	2315	1247	1781	1793.59	0.66	0	-2526	1793	1786	1783	1776	1773	1785	1775	98	534	500	1280	1	1	19504503	348	-1.49	0.48	12	0.16	-1199.00	3746.00	3835	20230309	-53.43	1692	20231004	5.56	2330	-23.35	20240116	1780	0.34	20240308	3835	-53.43	20230309	1692	5.56	20231004	0.39	N	095910	500	97 억		128133	N	N	0	N	00	N
126	20240308	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	20	2	1.12	45388221	25302	32.96	1781	1815	1780	2315	1247	1781	1793.86	0.66	0	-1916	1793	1786	1783	1776	1773	1785	1775	98	534	500	1280	1	1	19504503	351	-1.50	0.48	12	0.13	-1199.00	3746.00	3835	20230309	-53.04	1692	20231004	6.44	2330	-22.70	20240116	1780	1.18	20240308	3835	-53.04	20230309	1692	6.44	20231004	0.39	N	095910	500	97 억		128133	N	N	0	N	00	N
127	20240308	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	29	2	1.63	43228940	24101	31.40	1781	1815	1780	2315	1247	1781	1793.66	0.66	0	-1524	1793	1786	1783	1776	1773	1785	1775	98	534	500	1280	1	1	19504503	353	-1.51	0.48	12	0.12	-1199.00	3746.00	3835	20230309	-52.80	1692	20231004	6.97	2330	-22.32	20240116	1780	1.69	20240308	3835	-52.80	20230309	1692	6.97	20231004	0.39	N	095910	500	97 억		128133	N	N	0	N	00	N
128	20240308	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	34	2	1.91	35511157	19833	25.84	1781	1815	1780	2315	1247	1781	1790.51	0.66	0	-483	1793	1786	1783	1776	1773	1785	1775	98	534	500	1280	1	1	19504503	354	-1.51	0.48	12	0.10	-1199.00	3746.00	3835	20230309	-52.67	1692	20231004	7.27	2330	-22.10	20240116	1780	1.97	20240308	3835	-52.67	20230309	1692	7.27	20231004	0.39	N	095910	500	97 억		128133	N	N	0	N	00	N
129	20240308	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	17	2	0.95	11967725	6705	8.73	1781	1798	1781	2315	1247	1781	1784.90	0.66	0	-128	1793	1786	1783	1776	1773	1785	1775	98	534	500	1280	1	1	19504503	351	-1.50	0.48	12	0.03	-1199.00	3746.00	3835	20230309	-53.12	1692	20231004	6.26	2330	-22.83	20240116	1780	1.01	20240307	3835	-53.12	20230309	1692	6.26	20231004	0.39	N	095910	500	97 억		128133	N	N	0	N	00	N
130	20240307	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	-9	5	-0.50	136064770	76377	141.28	1789	1790	1780	2325	1253	1790	1781.49	0.73	0	-15216	1859	1824	1803	1768	1747	1814	1758	98	535	500	1280	1	1	19504503	347	-1.49	0.48	12	0.39	-1199.00	3746.00	3835	20230309	-53.56	1692	20231004	5.26	2330	-23.56	20240116	1780	0.06	20240307	3835	-53.56	20230309	1692	5.26	20231004	0.39	N	095910	500	97 억		143349	N	N	0	N	00	N
131	20240307	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	-9	5	-0.50	131327744	73717	136.36	1789	1790	1780	2325	1253	1790	1781.51	0.73	0	-14687	1859	1824	1803	1768	1747	1814	1758	98	535	500	1280	1	1	19504503	347	-1.49	0.48	12	0.38	-1199.00	3746.00	3835	20230309	-53.56	1692	20231004	5.26	2330	-23.56	20240116	1780	0.06	20240307	3835	-53.56	20230309	1692	5.26	20231004	0.39	N	095910	500	97 억		143349	N	N	0	N	00	N
132	20240307	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	-9	5	-0.50	113289552	63586	117.62	1789	1790	1780	2325	1253	1790	1781.67	0.73	0	-12647	1859	1824	1803	1768	1747	1814	1758	98	535	500	1280	1	1	19504503	347	-1.49	0.48	12	0.33	-1199.00	3746.00	3835	20230309	-53.56	1692	20231004	5.26	2330	-23.56	20240116	1780	0.06	20240307	3835	-53.56	20230309	1692	5.26	20231004	0.39	N	095910	500	97 억		143349	N	N	0	N	00	N
133	20240307	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	-8	5	-0.45	100778021	56564	104.63	1789	1789	1780	2325	1253	1790	1781.66	0.73	0	-10674	1859	1824	1803	1768	1747	1814	1758	98	535	500	1280	1	1	19504503	348	-1.49	0.48	12	0.29	-1199.00	3746.00	3835	20230309	-53.53	1692	20231004	5.32	2330	-23.52	20240116	1780	0.11	20240307	3835	-53.53	20230309	1692	5.32	20231004	0.39	N	095910	500	97 억		143349	N	N	0	N	00	N
134	20240307	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1780	-10	5	-0.56	77358233	43417	80.31	1789	1789	1780	2325	1253	1790	1781.75	0.73	0	-9728	1859	1824	1803	1768	1747	1814	1758	98	535	500	1280	1	1	19504503	347	-1.48	0.48	12	0.22	-1199.00	3746.00	3835	20230309	-53.59	1692	20231004	5.20	2330	-23.61	20240116	1780	0.00	20240307	3835	-53.59	20230309	1692	5.20	20231004	0.39	N	095910	500	97 억		143349	N	N	0	N	00	N
135	20240307	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-7	5	-0.39	54135368	30380	56.19	1789	1789	1780	2325	1253	1790	1781.94	0.73	0	-8109	1859	1824	1803	1768	1747	1814	1758	98	535	500	1280	1	1	19504503	348	-1.49	0.48	12	0.16	-1199.00	3746.00	3835	20230309	-53.51	1692	20231004	5.38	2330	-23.48	20240116	1780	0.17	20240307	3835	-53.51	20230309	1692	5.38	20231004	0.39	N	095910	500	97 억		143349	N	N	0	N	00	N
136	20240307	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1785	-5	5	-0.28	43842456	24601	45.51	1789	1789	1780	2325	1253	1790	1782.14	0.73	0	-7145	1859	1824	1803	1768	1747	1814	1758	98	535	500	1280	1	1	19504503	348	-1.49	0.48	12	0.13	-1199.00	3746.00	3835	20230309	-53.46	1692	20231004	5.50	2330	-23.39	20240116	1780	0.28	20240307	3835	-53.46	20230309	1692	5.50	20231004	0.39	N	095910	500	97 억		143349	N	N	0	N	00	N
137	20240307	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	-4	5	-0.22	11397440	6396	11.83	1789	1789	1780	2325	1253	1790	1781.96	0.73	0	-69	1859	1824	1803	1768	1747	1814	1758	98	535	500	1280	1	1	19504503	348	-1.49	0.48	12	0.03	-1199.00	3746.00	3835	20230309	-53.43	1692	20231004	5.56	2330	-23.35	20240116	1780	0.34	20240307	3835	-53.43	20230309	1692	5.56	20231004	0.39	N	095910	500	97 억		143349	N	N	0	N	00	N
138	20240306	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	-18	5	-1.00	97059942	54062	51.35	1798	1838	1782	2350	1266	1808	1795.35	0.79	0	-9954	1869	1838	1819	1788	1769	1829	1779	98	542	500	1300	1	1	19504503	349	-1.49	0.48	12	0.28	-1199.00	3746.00	3835	20230309	-53.32	1692	20231004	5.79	2330	-23.18	20240116	1782	0.45	20240306	3835	-53.32	20230309	1692	5.79	20231004	0.39	N	095910	500	97 억		153303	N	N	0	N	00	N
139	20240306	150631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	-18	5	-1.00	92327933	51416	48.84	1798	1838	1782	2350	1266	1808	1795.70	0.79	0	-8789	1869	1838	1819	1788	1769	1829	1779	98	542	500	1300	1	1	19504503	349	-1.49	0.48	12	0.26	-1199.00	3746.00	3835	20230309	-53.32	1692	20231004	5.79	2330	-23.18	20240116	1782	0.45	20240306	3835	-53.32	20230309	1692	5.79	20231004	0.39	N	095910	500	97 억		153303	N	N	0	N	00	N
140	20240306	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1788	-20	5	-1.11	80777198	44968	42.71	1798	1838	1782	2350	1266	1808	1796.33	0.79	0	-7810	1869	1838	1819	1788	1769	1829	1779	98	542	500	1300	1	1	19504503	349	-1.49	0.48	12	0.23	-1199.00	3746.00	3835	20230309	-53.38	1692	20231004	5.67	2330	-23.26	20240116	1782	0.34	20240306	3835	-53.38	20230309	1692	5.67	20231004	0.39	N	095910	500	97 억		153303	N	N	0	N	00	N
141	20240306	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1790	-18	5	-1.00	71006720	39501	37.52	1798	1838	1782	2350	1266	1808	1797.59	0.79	0	-6057	1869	1838	1819	1788	1769	1829	1779	98	542	500	1300	1	1	19504503	349	-1.49	0.48	12	0.20	-1199.00	3746.00	3835	20230309	-53.32	1692	20231004	5.79	2330	-23.18	20240116	1782	0.45	20240306	3835	-53.32	20230309	1692	5.79	20231004	0.39	N	095910	500	97 억		153303	N	N	0	N	00	N
142	20240306	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	-10	5	-0.55	59907718	33336	31.66	1798	1838	1782	2350	1266	1808	1797.09	0.79	0	-3261	1869	1838	1819	1788	1769	1829	1779	98	542	500	1300	1	1	19504503	351	-1.50	0.48	12	0.17	-1199.00	3746.00	3835	20230309	-53.12	1692	20231004	6.26	2330	-22.83	20240116	1782	0.90	20240306	3835	-53.12	20230309	1692	6.26	20231004	0.39	N	095910	500	97 억		153303	N	N	0	N	00	N
143	20240306	110631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1796	-12	5	-0.66	41958234	23328	22.16	1798	1838	1782	2350	1266	1808	1798.62	0.79	0	-398	1869	1838	1819	1788	1769	1829	1779	98	542	500	1300	1	1	19504503	350	-1.50	0.48	12	0.12	-1199.00	3746.00	3835	20230309	-53.17	1692	20231004	6.15	2330	-22.92	20240116	1782	0.79	20240306	3835	-53.17	20230309	1692	6.15	20231004	0.39	N	095910	500	97 억		153303	N	N	0	N	00	N
144	20240306	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1804	-4	5	-0.22	32818081	18249	17.33	1798	1838	1782	2350	1266	1808	1798.35	0.79	0	1201	1869	1838	1819	1788	1769	1829	1779	98	542	500	1300	1	1	19504503	352	-1.50	0.48	12	0.09	-1199.00	3746.00	3835	20230309	-52.96	1692	20231004	6.62	2330	-22.58	20240116	1782	1.23	20240306	3835	-52.96	20230309	1692	6.62	20231004	0.39	N	095910	500	97 억		153303	N	N	0	N	00	N
145	20240306	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	-3	5	-0.17	11650982	6468	6.14	1798	1838	1782	2350	1266	1808	1801.33	0.79	0	179	1869	1838	1819	1788	1769	1829	1779	98	542	500	1300	1	1	19504503	352	-1.51	0.48	12	0.03	-1199.00	3746.00	3835	20230309	-52.93	1692	20231004	6.68	2330	-22.53	20240116	1782	1.29	20240306	3835	-52.93	20230309	1692	6.68	20231004	0.39	N	095910	500	97 억		153303	N	N	0	N	00	N
146	20240305	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1808	-27	5	-1.47	190737696	105116	129.03	1835	1850	1800	2385	1285	1835	1814.56	0.87	0	-15576	1883	1858	1845	1820	1807	1852	1814	98	550	500	1320	1	1	19504503	353	-1.51	0.48	12	0.54	-1199.00	3746.00	3835	20230309	-52.86	1692	20231004	6.86	2330	-22.40	20240116	1800	0.44	20240305	3835	-52.86	20230309	1692	6.86	20231004	0.39	N	095910	500	97 억		168879	N	N	0	N	00	N
147	20240305	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1813	-22	5	-1.20	186119360	102557	125.89	1835	1850	1800	2385	1285	1835	1814.79	0.87	0	-15053	1883	1858	1845	1820	1807	1852	1814	98	550	500	1320	1	1	19504503	354	-1.51	0.48	12	0.53	-1199.00	3746.00	3835	20230309	-52.72	1692	20231004	7.15	2330	-22.19	20240116	1800	0.72	20240305	3835	-52.72	20230309	1692	7.15	20231004	0.39	N	095910	500	97 억		168879	N	N	0	N	00	N
148	20240305	140621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	-25	5	-1.36	162230883	89301	109.62	1835	1850	1802	2385	1285	1835	1816.67	0.87	0	-14096	1883	1858	1845	1820	1807	1852	1814	98	550	500	1320	1	1	19504503	353	-1.51	0.48	12	0.46	-1199.00	3746.00	3835	20230309	-52.80	1692	20231004	6.97	2330	-22.32	20240116	1800	0.56	20240214	3835	-52.80	20230309	1692	6.97	20231004	0.39	N	095910	500	97 억		168879	N	N	0	N	00	N
149	20240305	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-26	5	-1.42	132601873	72899	89.48	1835	1850	1804	2385	1285	1835	1818.98	0.87	0	-9330	1883	1858	1845	1820	1807	1852	1814	98	550	500	1320	1	1	19504503	353	-1.51	0.48	12	0.37	-1199.00	3746.00	3835	20230309	-52.83	1692	20231004	6.91	2330	-22.36	20240116	1800	0.50	20240214	3835	-52.83	20230309	1692	6.91	20231004	0.39	N	095910	500	97 억		168879	N	N	0	N	00	N
150	20240305	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1815	-20	5	-1.09	107153978	58826	72.21	1835	1850	1810	2385	1285	1835	1821.54	0.87	0	-7226	1883	1858	1845	1820	1807	1852	1814	98	550	500	1320	1	1	19504503	354	-1.51	0.48	12	0.30	-1199.00	3746.00	3835	20230309	-52.67	1692	20231004	7.27	2330	-22.10	20240116	1800	0.83	20240214	3835	-52.67	20230309	1692	7.27	20231004	0.39	N	095910	500	97 억		168879	N	N	0	N	00	N
151	20240305	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	-16	5	-0.87	86069272	47196	57.93	1835	1850	1812	2385	1285	1835	1823.66	0.87	0	-5498	1883	1858	1845	1820	1807	1852	1814	98	550	500	1320	1	1	19504503	355	-1.52	0.49	12	0.24	-1199.00	3746.00	3835	20230309	-52.57	1692	20231004	7.51	2330	-21.93	20240116	1800	1.06	20240214	3835	-52.57	20230309	1692	7.51	20231004	0.39	N	095910	500	97 억		168879	N	N	0	N	00	N
152	20240305	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1848	13	2	0.71	71030173	38927	47.78	1835	1850	1812	2385	1285	1835	1824.70	0.87	0	-3298	1883	1858	1845	1820	1807	1852	1814	98	550	500	1320	1	1	19504503	360	-1.54	0.49	12	0.20	-1199.00	3746.00	3835	20230309	-51.81	1692	20231004	9.22	2330	-20.69	20240116	1800	2.67	20240214	3835	-51.81	20230309	1692	9.22	20231004	0.39	N	095910	500	97 억		168879	N	N	0	N	00	N
153	20240305	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1831	-4	5	-0.22	9532350	5196	6.38	1835	1835	1831	2385	1285	1835	1834.56	0.87	0	1216	1883	1858	1845	1820	1807	1852	1814	98	550	500	1320	1	1	19504503	357	-1.53	0.49	12	0.03	-1199.00	3746.00	3835	20230309	-52.26	1692	20231004	8.22	2330	-21.42	20240116	1800	1.72	20240214	3835	-52.26	20230309	1692	8.22	20231004	0.39	N	095910	500	97 억		168879	N	N	0	N	00	N
154	20240304	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	-25	5	-1.34	150402579	81467	103.71	1865	1870	1832	2415	1302	1860	1846.18	0.89	0	-5482	1877	1868	1851	1842	1825	1873	1847	98	555	500	1330	1	1	19504503	358	-1.53	0.49	12	0.42	-1199.00	3746.00	3835	20230309	-52.15	1692	20231004	8.45	2330	-21.24	20240116	1800	1.94	20240214	3835	-52.15	20230309	1692	8.45	20231004	0.39	N	095910	500	97 억		174361	N	N	0	N	00	N
155	20240304	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	-24	5	-1.29	146361377	79268	100.91	1865	1870	1832	2415	1302	1860	1846.41	0.89	0	-4567	1877	1868	1851	1842	1825	1873	1847	98	555	500	1330	1	1	19504503	358	-1.53	0.49	12	0.41	-1199.00	3746.00	3835	20230309	-52.13	1692	20231004	8.51	2330	-21.20	20240116	1800	2.00	20240214	3835	-52.13	20230309	1692	8.51	20231004	0.39	N	095910	500	97 억		174361	N	N	0	N	00	N
156	20240304	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	-25	5	-1.34	127036391	68737	87.50	1865	1870	1834	2415	1302	1860	1848.15	0.89	0	184	1877	1868	1851	1842	1825	1873	1847	98	555	500	1330	1	1	19504503	358	-1.53	0.49	12	0.35	-1199.00	3746.00	3835	20230309	-52.15	1692	20231004	8.45	2330	-21.24	20240116	1800	1.94	20240214	3835	-52.15	20230309	1692	8.45	20231004	0.39	N	095910	500	97 억		174361	N	N	0	N	00	N
157	20240304	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	-20	5	-1.08	89179101	48132	61.27	1865	1870	1838	2415	1302	1860	1852.80	0.89	0	1803	1877	1868	1851	1842	1825	1873	1847	98	555	500	1330	1	1	19504503	359	-1.53	0.49	12	0.25	-1199.00	3746.00	3835	20230309	-52.02	1692	20231004	8.75	2330	-21.03	20240116	1800	2.22	20240214	3835	-52.02	20230309	1692	8.75	20231004	0.39	N	095910	500	97 억		174361	N	N	0	N	00	N
158	20240304	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1841	-19	5	-1.02	74823786	40328	51.34	1865	1870	1840	2415	1302	1860	1855.38	0.89	0	2249	1877	1868	1851	1842	1825	1873	1847	98	555	500	1330	1	1	19504503	359	-1.54	0.49	12	0.21	-1199.00	3746.00	3835	20230309	-51.99	1692	20231004	8.81	2330	-20.99	20240116	1800	2.28	20240214	3835	-51.99	20230309	1692	8.81	20231004	0.39	N	095910	500	97 억		174361	N	N	0	N	00	N
159	20240304	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	-10	5	-0.54	50289898	27010	34.38	1865	1870	1850	2415	1302	1860	1861.90	0.89	0	-768	1877	1868	1851	1842	1825	1873	1847	98	555	500	1330	1	1	19504503	361	-1.54	0.49	12	0.14	-1199.00	3746.00	3835	20230309	-51.76	1692	20231004	9.34	2330	-20.60	20240116	1800	2.78	20240214	3835	-51.76	20230309	1692	9.34	20231004	0.39	N	095910	500	97 억		174361	N	N	0	N	00	N
160	20240304	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	0	3	0.00	32085788	17238	21.94	1865	1867	1855	2415	1302	1860	1861.34	0.89	0	365	1877	1868	1851	1842	1825	1873	1847	98	555	500	1330	1	1	19504503	363	-1.55	0.50	12	0.09	-1199.00	3746.00	3835	20230309	-51.50	1692	20231004	9.93	2330	-20.17	20240116	1800	3.33	20240214	3835	-51.50	20230309	1692	9.93	20231004	0.39	N	095910	500	97 억		174361	N	N	0	N	00	N
161	20240304	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	3	2	0.16	6473969	3472	4.42	1865	1867	1863	2415	1302	1860	1864.62	0.89	0	-686	1877	1868	1851	1842	1825	1873	1847	98	555	500	1330	1	1	19504503	363	-1.55	0.50	12	0.02	-1199.00	3746.00	3835	20230309	-51.42	1692	20231004	10.11	2330	-20.04	20240116	1800	3.50	20240214	3835	-51.42	20230309	1692	10.11	20231004	0.39	N	095910	500	97 억		174361	N	N	0	N	00	N