KissMeData/376290/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	161207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	-40	5	-1.25	25895460	8165	128.04	3190	3205	3135	4145	2235	3190	3171.52	69.67	0	-223	3216	3202	3191	3177	3166	3197	3172	88	955	500	2230	5	1	17657500	556	60.58	0.55	12	0.05	52.00	5693.00	4760	20230405	-33.82	2930	20231024	7.51	3980	-20.85	20240125	3000	5.00	20240320	4760	-33.82	20230405	2930	7.51	20231024	0.86	N	376290	500	88 억		12301512	N	N	0	N	00	N
3	20240329	151209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-35	5	-1.10	24021460	7570	118.71	3190	3205	3135	4145	2235	3190	3173.24	69.67	0	137	3216	3202	3191	3177	3166	3197	3172	88	955	500	2230	5	1	17657500	557	60.67	0.55	12	0.04	52.00	5693.00	4760	20230405	-33.72	2930	20231024	7.68	3980	-20.73	20240125	3000	5.17	20240320	4760	-33.72	20230405	2930	7.68	20231024	0.86	N	376290	500	88 억		12301512	N	N	0	N	00	N
4	20240329	141203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	-30	5	-0.94	19346140	6087	95.45	3190	3205	3155	4145	2235	3190	3178.27	69.67	0	6	3216	3202	3191	3177	3166	3197	3172	88	955	500	2230	5	1	17657500	558	60.77	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.86	N	376290	500	88 억		12301512	N	N	0	N	00	N
5	20240329	131144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	-20	5	-0.63	18586300	5847	91.69	3190	3205	3155	4145	2235	3190	3178.78	69.67	0	6	3216	3202	3191	3177	3166	3197	3172	88	955	500	2230	5	1	17657500	560	60.96	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.40	2930	20231024	8.19	3980	-20.35	20240125	3000	5.67	20240320	4760	-33.40	20230405	2930	8.19	20231024	0.86	N	376290	500	88 억		12301512	N	N	0	N	00	N
6	20240329	121157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	-20	5	-0.63	17100150	5378	84.33	3190	3205	3155	4145	2235	3190	3179.65	69.67	0	32	3216	3202	3191	3177	3166	3197	3172	88	955	500	2230	5	1	17657500	560	60.96	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.40	2930	20231024	8.19	3980	-20.35	20240125	3000	5.67	20240320	4760	-33.40	20230405	2930	8.19	20231024	0.86	N	376290	500	88 억		12301512	N	N	0	N	00	N
7	20240329	111143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	-5	5	-0.16	14868030	4677	73.34	3190	3205	3155	4145	2235	3190	3178.97	69.67	0	109	3216	3202	3191	3177	3166	3197	3172	88	955	500	2230	5	1	17657500	562	61.25	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.09	2930	20231024	8.70	3980	-19.97	20240125	3000	6.17	20240320	4760	-33.09	20230405	2930	8.70	20231024	0.86	N	376290	500	88 억		12301512	N	N	0	N	00	N
8	20240329	101143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	10	2	0.31	7748455	2434	38.17	3190	3205	3155	4145	2235	3190	3183.42	69.67	0	-84	3216	3202	3191	3177	3166	3197	3172	88	955	500	2230	5	1	17657500	565	61.54	0.56	12	0.01	52.00	5693.00	4760	20230405	-32.77	2930	20231024	9.22	3980	-19.60	20240125	3000	6.67	20240320	4760	-32.77	20230405	2930	9.22	20231024	0.86	N	376290	500	88 억		12301512	N	N	0	N	00	N
9	20240329	091143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	15	2	0.47	3690170	1165	18.27	3190	3205	3155	4145	2235	3190	3167.53	69.67	0	-6	3216	3202	3191	3177	3166	3197	3172	88	955	500	2230	5	1	17657500	566	61.63	0.56	12	0.01	52.00	5693.00	4760	20230405	-32.67	2930	20231024	9.39	3980	-19.47	20240125	3000	6.83	20240320	4760	-32.67	20230405	2930	9.39	20231024	0.86	N	376290	500	88 억		12301512	N	N	0	N	00	N
10	20240328	161151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	10	2	0.31	20354710	6375	124.54	3205	3205	3180	4130	2230	3180	3192.90	69.67	0	-67	3246	3212	3176	3142	3106	3195	3125	88	950	500	2220	5	1	17657500	563	61.35	0.56	12	0.04	52.00	5693.00	4760	20230405	-32.98	2930	20231024	8.87	3980	-19.85	20240125	3000	6.33	20240320	4760	-32.98	20230405	2930	8.87	20231024	0.87	N	376290	500	88 억		12301579	N	N	0	N	00	N
11	20240328	151152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	0	3	0.00	20121845	6302	123.11	3205	3205	3180	4130	2230	3180	3192.93	69.67	0	-65	3246	3212	3176	3142	3106	3195	3125	88	950	500	2220	5	1	17657500	562	61.15	0.56	12	0.04	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301579	N	N	0	N	00	N
12	20240328	141138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	10	2	0.31	19334395	6055	118.28	3205	3205	3180	4130	2230	3180	3193.13	69.67	0	-65	3246	3212	3176	3142	3106	3195	3125	88	950	500	2220	5	1	17657500	563	61.35	0.56	12	0.03	52.00	5693.00	4760	20230405	-32.98	2930	20231024	8.87	3980	-19.85	20240125	3000	6.33	20240320	4760	-32.98	20230405	2930	8.87	20231024	0.87	N	376290	500	88 억		12301579	N	N	0	N	00	N
13	20240328	131139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	5	2	0.16	16957110	5310	103.73	3205	3205	3180	4130	2230	3180	3193.43	69.67	0	-65	3246	3212	3176	3142	3106	3195	3125	88	950	500	2220	5	1	17657500	562	61.25	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.09	2930	20231024	8.70	3980	-19.97	20240125	3000	6.17	20240320	4760	-33.09	20230405	2930	8.70	20231024	0.87	N	376290	500	88 억		12301579	N	N	0	N	00	N
14	20240328	121142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	0	3	0.00	14510885	4542	88.73	3205	3205	3180	4130	2230	3180	3194.82	69.67	0	-65	3246	3212	3176	3142	3106	3195	3125	88	950	500	2220	5	1	17657500	562	61.15	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301579	N	N	0	N	00	N
15	20240328	111146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3205	25	2	0.79	11048015	3455	67.49	3205	3205	3185	4130	2230	3180	3197.69	69.67	0	-65	3246	3212	3176	3142	3106	3195	3125	88	950	500	2220	5	1	17657500	566	61.63	0.56	12	0.02	52.00	5693.00	4760	20230405	-32.67	2930	20231024	9.39	3980	-19.47	20240125	3000	6.83	20240320	4760	-32.67	20230405	2930	9.39	20231024	0.87	N	376290	500	88 억		12301579	N	N	0	N	00	N
16	20240328	101155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	15	2	0.47	6687830	2090	40.83	3205	3205	3185	4130	2230	3180	3199.92	69.67	0	-65	3246	3212	3176	3142	3106	3195	3125	88	950	500	2220	5	1	17657500	564	61.44	0.56	12	0.01	52.00	5693.00	4760	20230405	-32.88	2930	20231024	9.04	3980	-19.72	20240125	3000	6.50	20240320	4760	-32.88	20230405	2930	9.04	20231024	0.87	N	376290	500	88 억		12301579	N	N	0	N	00	N
17	20240328	091201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	20	2	0.63	4524385	1413	27.60	3205	3205	3200	4130	2230	3180	3201.97	69.67	0	-59	3246	3212	3176	3142	3106	3195	3125	88	950	500	2220	5	1	17657500	565	61.54	0.56	12	0.01	52.00	5693.00	4760	20230405	-32.77	2930	20231024	9.22	3980	-19.60	20240125	3000	6.67	20240320	4760	-32.77	20230405	2930	9.22	20231024	0.87	N	376290	500	88 억		12301579	N	N	0	N	00	N
18	20240327	161157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	20	2	0.63	16210815	5118	68.69	3210	3210	3140	4105	2215	3160	3167.01	69.67	0	-140	3286	3222	3186	3122	3086	3255	3155	88	945	500	2210	5	1	17657500	562	61.15	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301719	N	N	0	N	00	N
19	20240327	151156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	20	2	0.63	15205935	4802	64.45	3210	3210	3140	4105	2215	3160	3166.58	69.67	0	-142	3286	3222	3186	3122	3086	3255	3155	88	945	500	2210	5	1	17657500	562	61.15	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301719	N	N	0	N	00	N
20	20240327	141157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	0	3	0.00	11473955	3621	48.60	3210	3210	3140	4105	2215	3160	3168.73	69.67	0	479	3286	3222	3186	3122	3086	3255	3155	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.02	52.00	5693.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.87	N	376290	500	88 억		12301719	N	N	0	N	00	N
21	20240327	131154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	0	3	0.00	11091555	3500	46.97	3210	3210	3140	4105	2215	3160	3169.02	69.67	0	479	3286	3222	3186	3122	3086	3255	3155	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.02	52.00	5693.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.87	N	376290	500	88 억		12301719	N	N	0	N	00	N
22	20240327	121155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	20	2	0.63	9642185	3043	40.84	3210	3210	3140	4105	2215	3160	3168.64	69.67	0	499	3286	3222	3186	3122	3086	3255	3155	88	945	500	2210	5	1	17657500	562	61.15	0.56	12	0.02	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301719	N	N	0	N	00	N
23	20240327	111154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	15	2	0.47	6566460	2077	27.88	3210	3210	3140	4105	2215	3160	3161.51	69.67	0	513	3286	3222	3186	3122	3086	3255	3155	88	945	500	2210	5	1	17657500	561	61.06	0.56	12	0.01	52.00	5693.00	4760	20230405	-33.30	2930	20231024	8.36	3980	-20.23	20240125	3000	5.83	20240320	4760	-33.30	20230405	2930	8.36	20231024	0.87	N	376290	500	88 억		12301719	N	N	0	N	00	N
24	20240327	101150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	25	2	0.79	2984055	946	12.70	3210	3210	3140	4105	2215	3160	3154.39	69.67	0	544	3286	3222	3186	3122	3086	3255	3155	88	945	500	2210	5	1	17657500	562	61.25	0.56	12	0.01	52.00	5693.00	4760	20230405	-33.09	2930	20231024	8.70	3980	-19.97	20240125	3000	6.17	20240320	4760	-33.09	20230405	2930	8.70	20231024	0.87	N	376290	500	88 억		12301719	N	N	0	N	00	N
25	20240327	091159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	35	2	1.11	2615735	830	11.14	3210	3210	3140	4105	2215	3160	3151.49	69.67	0	554	3286	3222	3186	3122	3086	3255	3155	88	945	500	2210	5	1	17657500	564	61.44	0.56	12	0.00	52.00	5693.00	4760	20230405	-32.88	2930	20231024	9.04	3980	-19.72	20240125	3000	6.50	20240320	4760	-32.88	20230405	2930	9.04	20231024	0.87	N	376290	500	88 억		12301719	N	N	0	N	00	N
26	20240326	161049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	10	2	0.32	23669140	7451	86.50	3150	3250	3150	4095	2205	3150	3176.64	69.67	0	-111	3283	3216	3183	3116	3083	3200	3100	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.04	52.00	5693.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.87	N	376290	500	88 억		12301829	N	N	0	N	00	N
27	20240326	151142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	10	2	0.32	23529885	7407	85.99	3150	3250	3150	4095	2205	3150	3176.71	69.67	0	-108	3283	3216	3183	3116	3083	3200	3100	88	945	500	2200	5	1	17657500	558	60.77	0.56	12	0.04	52.00	5693.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.87	N	376290	500	88 억		12301829	N	N	0	N	00	N
28	20240326	141138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	30	2	0.95	16252730	5102	59.23	3150	3250	3150	4095	2205	3150	3185.56	69.67	0	-106	3283	3216	3183	3116	3083	3200	3100	88	945	500	2200	5	1	17657500	562	61.15	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301829	N	N	0	N	00	N
29	20240326	131134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	30	2	0.95	15833230	4970	57.70	3150	3250	3150	4095	2205	3150	3185.76	69.67	0	-103	3283	3216	3183	3116	3083	3200	3100	88	945	500	2200	5	1	17657500	562	61.15	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301829	N	N	0	N	00	N
30	20240326	121132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	30	2	0.95	15518615	4871	56.55	3150	3250	3150	4095	2205	3150	3185.92	69.67	0	-91	3283	3216	3183	3116	3083	3200	3100	88	945	500	2200	5	1	17657500	562	61.15	0.56	12	0.03	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301829	N	N	0	N	00	N
31	20240326	111129	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	0	3	0.00	14085885	4419	51.30	3150	3250	3150	4095	2205	3150	3187.57	69.67	0	-77	3283	3216	3183	3116	3083	3200	3100	88	945	500	2200	5	1	17657500	556	60.58	0.55	12	0.03	52.00	5693.00	4760	20230405	-33.82	2930	20231024	7.51	3980	-20.85	20240125	3000	5.00	20240320	4760	-33.82	20230405	2930	7.51	20231024	0.87	N	376290	500	88 억		12301829	N	N	0	N	00	N
32	20240326	101136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	85	2	2.70	6607820	2058	23.89	3150	3250	3150	4095	2205	3150	3210.80	69.67	0	-66	3283	3216	3183	3116	3083	3200	3100	88	945	500	2200	5	1	17657500	571	62.21	0.57	12	0.01	52.00	5693.00	4760	20230405	-32.04	2930	20231024	10.41	3980	-18.72	20240125	3000	7.83	20240320	4760	-32.04	20230405	2930	10.41	20231024	0.87	N	376290	500	88 억		12301829	N	N	0	N	00	N
33	20240326	091141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	30	2	0.95	356825	113	1.31	3150	3185	3150	4095	2205	3150	3157.74	69.67	0	17	3283	3216	3183	3116	3083	3200	3100	88	945	500	2200	5	1	17657500	562	61.15	0.56	12	0.00	52.00	5693.00	4760	20230405	-33.19	2930	20231024	8.53	3980	-20.10	20240125	3000	6.00	20240320	4760	-33.19	20230405	2930	8.53	20231024	0.87	N	376290	500	88 억		12301829	N	N	0	N	00	N
34	20240325	161220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	-75	5	-2.33	27627515	8614	75.33	3225	3250	3150	4190	2260	3225	3207.28	69.67	0	-122	3318	3271	3178	3131	3038	3295	3155	88	965	500	2250	5	1	17657500	556	14.58	0.55	12	0.05	216.00	5729.00	4760	20230405	-33.82	2930	20231024	7.51	3980	-20.85	20240125	3000	5.00	20240320	4760	-33.82	20230405	2930	7.51	20231024	0.87	N	376290	500	88 억		12301950	N	N	0	N	00	N
35	20240325	151225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	5	2	0.16	24446150	7608	66.53	3225	3250	3155	4190	2260	3225	3213.22	69.67	0	573	3318	3271	3178	3131	3038	3295	3155	88	965	500	2250	5	1	17657500	570	14.95	0.56	12	0.04	216.00	5729.00	4760	20230405	-32.14	2930	20231024	10.24	3980	-18.84	20240125	3000	7.67	20240320	4760	-32.14	20230405	2930	10.24	20231024	0.87	N	376290	500	88 억		12301950	N	N	0	N	00	N
36	20240325	141223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	20	2	0.62	11483795	3566	31.18	3225	3250	3155	4190	2260	3225	3220.36	69.67	0	-155	3318	3271	3178	3131	3038	3295	3155	88	965	500	2250	5	1	17657500	573	15.02	0.57	12	0.02	216.00	5729.00	4760	20230405	-31.83	2930	20231024	10.75	3980	-18.47	20240125	3000	8.17	20240320	4760	-31.83	20230405	2930	10.75	20231024	0.87	N	376290	500	88 억		12301950	N	N	0	N	00	N
37	20240325	131220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	20	2	0.62	10278240	3194	27.93	3225	3250	3155	4190	2260	3225	3217.98	69.67	0	-155	3318	3271	3178	3131	3038	3295	3155	88	965	500	2250	5	1	17657500	573	15.02	0.57	12	0.02	216.00	5729.00	4760	20230405	-31.83	2930	20231024	10.75	3980	-18.47	20240125	3000	8.17	20240320	4760	-31.83	20230405	2930	10.75	20231024	0.87	N	376290	500	88 억		12301950	N	N	0	N	00	N
38	20240325	121225	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	20	2	0.62	9840200	3059	26.75	3225	3250	3155	4190	2260	3225	3216.80	69.67	0	-155	3318	3271	3178	3131	3038	3295	3155	88	965	500	2250	5	1	17657500	573	15.02	0.57	12	0.02	216.00	5729.00	4760	20230405	-31.83	2930	20231024	10.75	3980	-18.47	20240125	3000	8.17	20240320	4760	-31.83	20230405	2930	10.75	20231024	0.87	N	376290	500	88 억		12301950	N	N	0	N	00	N
39	20240325	111224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	5	2	0.16	6033910	1881	16.45	3225	3250	3155	4190	2260	3225	3207.82	69.67	0	-18	3318	3271	3178	3131	3038	3295	3155	88	965	500	2250	5	1	17657500	570	14.95	0.56	12	0.01	216.00	5729.00	4760	20230405	-32.14	2930	20231024	10.24	3980	-18.84	20240125	3000	7.67	20240320	4760	-32.14	20230405	2930	10.24	20231024	0.87	N	376290	500	88 억		12301950	N	N	0	N	00	N
40	20240325	101223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	20	2	0.62	5604180	1748	15.29	3225	3250	3155	4190	2260	3225	3206.05	69.67	0	-14	3318	3271	3178	3131	3038	3295	3155	88	965	500	2250	5	1	17657500	573	15.02	0.57	12	0.01	216.00	5729.00	4760	20230405	-31.83	2930	20231024	10.75	3980	-18.47	20240125	3000	8.17	20240320	4760	-31.83	20230405	2930	10.75	20231024	0.87	N	376290	500	88 억		12301950	N	N	0	N	00	N
41	20240325	091227	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	5	2	0.16	5074480	1584	13.85	3225	3245	3155	4190	2260	3225	3203.59	69.67	0	-14	3318	3271	3178	3131	3038	3295	3155	88	965	500	2250	5	1	17657500	570	14.95	0.56	12	0.01	216.00	5729.00	4760	20230405	-32.14	2930	20231024	10.24	3980	-18.84	20240125	3000	7.67	20240320	4760	-32.14	20230405	2930	10.24	20231024	0.87	N	376290	500	88 억		12301950	N	N	0	N	00	N
42	20240322	161224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	140	2	4.54	36315190	11435	72.52	3085	3225	3085	4010	2160	3085	3175.12	69.67	0	-817	3218	3151	3118	3051	3018	3135	3035	88	925	500	2150	5	1	17657500	569	14.93	0.56	12	0.06	216.00	5729.00	4760	20230405	-32.25	2930	20231024	10.07	3980	-18.97	20240125	3000	7.50	20240320	4760	-32.25	20230405	2930	10.07	20231024	0.95	N	376290	500	88 억		12302767	N	N	0	N	00	N
43	20240322	151228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	105	2	3.40	31354265	9890	62.72	3085	3215	3085	4010	2160	3085	3170.30	69.67	0	-772	3218	3151	3118	3051	3018	3135	3035	88	925	500	2150	5	1	17657500	563	14.77	0.56	12	0.06	216.00	5729.00	4760	20230405	-32.98	2930	20231024	8.87	3980	-19.85	20240125	3000	6.33	20240320	4760	-32.98	20230405	2930	8.87	20231024	0.95	N	376290	500	88 억		12302767	N	N	0	N	00	N
44	20240322	141214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	90	2	2.92	29134465	9194	58.30	3085	3215	3085	4010	2160	3085	3168.86	69.67	0	-765	3218	3151	3118	3051	3018	3135	3035	88	925	500	2150	5	1	17657500	561	14.70	0.55	12	0.05	216.00	5729.00	4760	20230405	-33.30	2930	20231024	8.36	3980	-20.23	20240125	3000	5.83	20240320	4760	-33.30	20230405	2930	8.36	20231024	0.95	N	376290	500	88 억		12302767	N	N	0	N	00	N
45	20240322	131219	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	100	2	3.24	26849530	8474	53.74	3085	3215	3085	4010	2160	3085	3168.46	69.67	0	-698	3218	3151	3118	3051	3018	3135	3035	88	925	500	2150	5	1	17657500	562	14.75	0.56	12	0.05	216.00	5729.00	4760	20230405	-33.09	2930	20231024	8.70	3980	-19.97	20240125	3000	6.17	20240320	4760	-33.09	20230405	2930	8.70	20231024	0.95	N	376290	500	88 억		12302767	N	N	0	N	00	N
46	20240322	121217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3195	110	2	3.57	24231795	7653	48.53	3085	3215	3085	4010	2160	3085	3166.31	69.67	0	-637	3218	3151	3118	3051	3018	3135	3035	88	925	500	2150	5	1	17657500	564	14.79	0.56	12	0.04	216.00	5729.00	4760	20230405	-32.88	2930	20231024	9.04	3980	-19.72	20240125	3000	6.50	20240320	4760	-32.88	20230405	2930	9.04	20231024	0.95	N	376290	500	88 억		12302767	N	N	0	N	00	N
47	20240322	111224	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	105	2	3.40	19611335	6196	39.29	3085	3215	3085	4010	2160	3085	3165.16	69.67	0	-543	3218	3151	3118	3051	3018	3135	3035	88	925	500	2150	5	1	17657500	563	14.77	0.56	12	0.04	216.00	5729.00	4760	20230405	-32.98	2930	20231024	8.87	3980	-19.85	20240125	3000	6.33	20240320	4760	-32.98	20230405	2930	8.87	20231024	0.95	N	376290	500	88 억		12302767	N	N	0	N	00	N
48	20240322	101215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3200	115	2	3.73	13804565	4376	27.75	3085	3200	3085	4010	2160	3085	3154.61	69.67	0	-355	3218	3151	3118	3051	3018	3135	3035	88	925	500	2150	5	1	17657500	565	14.81	0.56	12	0.02	216.00	5729.00	4760	20230405	-32.77	2930	20231024	9.22	3980	-19.60	20240125	3000	6.67	20240320	4760	-32.77	20230405	2930	9.22	20231024	0.95	N	376290	500	88 억		12302767	N	N	0	N	00	N
49	20240322	091216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3095	10	2	0.32	2256045	731	4.64	3085	3095	3085	4010	2160	3085	3086.24	69.67	0	-72	3218	3151	3118	3051	3018	3135	3035	88	925	500	2150	5	1	17657500	546	14.33	0.54	12	0.00	216.00	5729.00	4760	20230405	-34.98	2930	20231024	5.63	3980	-22.24	20240125	3000	3.17	20240320	4760	-34.98	20230405	2930	5.63	20231024	0.95	N	376290	500	88 억		12302767	N	N	0	N	00	N
50	20240321	161218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	0	3	0.00	49639795	15769	12.41	3145	3185	3085	4010	2160	3085	3148.34	69.67	0	234	3215	3150	3075	3010	2935	3112	2972	88	925	500	2150	5	1	17657500	545	14.28	0.54	12	0.09	216.00	5729.00	4760	20230405	-35.19	2930	20231024	5.29	3980	-22.49	20240125	3000	2.83	20240320	4760	-35.19	20230405	2930	5.29	20231024	0.93	N	376290	500	88 억		12302533	N	N	0	N	00	N
51	20240321	151216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	40	2	1.30	48664800	15453	12.16	3145	3185	3100	4010	2160	3085	3149.21	69.67	0	346	3215	3150	3075	3010	2935	3112	2972	88	925	500	2150	5	1	17657500	552	14.47	0.55	12	0.09	216.00	5729.00	4760	20230405	-34.35	2930	20231024	6.66	3980	-21.48	20240125	3000	4.17	20240320	4760	-34.35	20230405	2930	6.66	20231024	0.93	N	376290	500	88 억		12302533	N	N	0	N	00	N
52	20240321	141213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	85	2	2.76	44699545	14187	11.16	3145	3185	3105	4010	2160	3085	3150.74	69.67	0	251	3215	3150	3075	3010	2935	3112	2972	88	925	500	2150	5	1	17657500	560	14.68	0.55	12	0.08	216.00	5729.00	4760	20230405	-33.40	2930	20231024	8.19	3980	-20.35	20240125	3000	5.67	20240320	4760	-33.40	20230405	2930	8.19	20231024	0.93	N	376290	500	88 억		12302533	N	N	0	N	00	N
53	20240321	131203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	80	2	2.59	41748150	13255	10.43	3145	3185	3105	4010	2160	3085	3149.62	69.67	0	512	3215	3150	3075	3010	2935	3112	2972	88	925	500	2150	5	1	17657500	559	14.65	0.55	12	0.08	216.00	5729.00	4760	20230405	-33.51	2930	20231024	8.02	3980	-20.48	20240125	3000	5.50	20240320	4760	-33.51	20230405	2930	8.02	20231024	0.93	N	376290	500	88 억		12302533	N	N	0	N	00	N
54	20240321	121218	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	75	2	2.43	38672430	12282	9.67	3145	3185	3105	4010	2160	3085	3148.71	69.67	0	1081	3215	3150	3075	3010	2935	3112	2972	88	925	500	2150	5	1	17657500	558	14.63	0.55	12	0.07	216.00	5729.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.93	N	376290	500	88 억		12302533	N	N	0	N	00	N
55	20240321	111215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	75	2	2.43	35713750	11344	8.93	3145	3185	3105	4010	2160	3085	3148.25	69.67	0	1118	3215	3150	3075	3010	2935	3112	2972	88	925	500	2150	5	1	17657500	558	14.63	0.55	12	0.06	216.00	5729.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.93	N	376290	500	88 억		12302533	N	N	0	N	00	N
56	20240321	101217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	55	2	1.78	33339020	10589	8.33	3145	3185	3105	4010	2160	3085	3148.46	69.67	0	1602	3215	3150	3075	3010	2935	3112	2972	88	925	500	2150	5	1	17657500	554	14.54	0.55	12	0.06	216.00	5729.00	4760	20230405	-34.03	2930	20231024	7.17	3980	-21.11	20240125	3000	4.67	20240320	4760	-34.03	20230405	2930	7.17	20231024	0.93	N	376290	500	88 억		12302533	N	N	0	N	00	N
57	20240321	091223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	75	2	2.43	11877140	3769	2.97	3145	3185	3140	4010	2160	3085	3151.27	69.67	0	2424	3215	3150	3075	3010	2935	3112	2972	88	925	500	2150	5	1	17657500	558	14.63	0.55	12	0.02	216.00	5729.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3000	5.33	20240320	4760	-33.61	20230405	2930	7.85	20231024	0.93	N	376290	500	88 억		12302533	N	N	0	N	00	N
58	20240320	161202	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	-30	5	-0.96	389996800	127075	1011.02	3115	3140	3000	4045	2185	3115	3069.03	69.66	0	2524	3301	3207	3136	3042	2971	3172	3007	88	930	500	2180	5	1	17657500	545	14.28	0.54	12	0.72	216.00	5729.00	4760	20230405	-35.19	2930	20231024	5.29	3980	-22.49	20240125	3000	2.83	20240320	4760	-35.19	20230405	2930	5.29	20231024	0.94	N	376290	500	88 억		12299988	N	N	0	N	00	N
59	20240320	151207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	0	3	0.00	387080090	126131	1003.51	3115	3140	3000	4045	2185	3115	3068.87	69.66	0	3192	3301	3207	3136	3042	2971	3172	3007	88	930	500	2180	5	1	17657500	550	14.42	0.54	12	0.71	216.00	5729.00	4760	20230405	-34.56	2930	20231024	6.31	3980	-21.73	20240125	3000	3.83	20240320	4760	-34.56	20230405	2930	6.31	20231024	0.94	N	376290	500	88 억		12299988	N	N	0	N	00	N
60	20240320	141211	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	15	2	0.48	379953465	123849	985.35	3115	3130	3000	4045	2185	3115	3067.88	69.66	0	2320	3301	3207	3136	3042	2971	3172	3007	88	930	500	2180	5	1	17657500	553	14.49	0.55	12	0.70	216.00	5729.00	4760	20230405	-34.24	2930	20231024	6.83	3980	-21.36	20240125	3000	4.33	20240320	4760	-34.24	20230405	2930	6.83	20231024	0.94	N	376290	500	88 억		12299988	N	N	0	N	00	N
61	20240320	131212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	-35	5	-1.12	293165650	95945	763.35	3115	3115	3000	4045	2185	3115	3055.56	69.66	0	4253	3301	3207	3136	3042	2971	3172	3007	88	930	500	2180	5	1	17657500	544	14.26	0.54	12	0.54	216.00	5729.00	4760	20230405	-35.29	2930	20231024	5.12	3980	-22.61	20240125	3000	2.67	20240320	4760	-35.29	20230405	2930	5.12	20231024	0.94	N	376290	500	88 억		12299988	N	N	0	N	00	N
62	20240320	121204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-60	5	-1.93	227286935	74399	591.92	3115	3115	3000	4045	2185	3115	3054.97	69.66	0	4211	3301	3207	3136	3042	2971	3172	3007	88	930	500	2180	5	1	17657500	539	14.14	0.53	12	0.42	216.00	5729.00	4760	20230405	-35.82	2930	20231024	4.27	3980	-23.24	20240125	3000	1.83	20240320	4760	-35.82	20230405	2930	4.27	20231024	0.94	N	376290	500	88 억		12299988	N	N	0	N	00	N
63	20240320	111206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	-35	5	-1.12	41517480	13499	107.40	3115	3115	3030	4045	2185	3115	3075.60	69.66	0	94	3301	3207	3136	3042	2971	3172	3007	88	930	500	2180	5	1	17657500	544	14.26	0.54	12	0.08	216.00	5729.00	4760	20230405	-35.29	2930	20231024	5.12	3980	-22.61	20240125	3030	1.65	20240320	4760	-35.29	20230405	2930	5.12	20231024	0.94	N	376290	500	88 억		12299988	N	N	0	N	00	N
64	20240320	101158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	-15	5	-0.48	34901310	11359	90.37	3115	3115	3030	4045	2185	3115	3072.57	69.66	0	-14	3301	3207	3136	3042	2971	3172	3007	88	930	500	2180	5	1	17657500	547	14.35	0.54	12	0.06	216.00	5729.00	4760	20230405	-34.87	2930	20231024	5.80	3980	-22.11	20240125	3030	2.31	20240320	4760	-34.87	20230405	2930	5.80	20231024	0.94	N	376290	500	88 억		12299988	N	N	0	N	00	N
65	20240320	091206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	-35	5	-1.12	10964410	3541	28.17	3115	3115	3050	4045	2185	3115	3096.42	69.66	0	-63	3301	3207	3136	3042	2971	3172	3007	88	930	500	2180	5	1	17657500	544	14.26	0.54	12	0.02	216.00	5729.00	4760	20230405	-35.29	2930	20231024	5.12	3980	-22.61	20240125	3050	0.98	20240320	4760	-35.29	20230405	2930	5.12	20231024	0.94	N	376290	500	88 억		12299988	N	N	0	N	00	N
66	20240319	161152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	-70	5	-2.20	38584520	12368	34.66	3185	3230	3065	4140	2230	3185	3119.71	69.66	0	-346	3381	3282	3176	3077	2971	3230	3025	88	955	500	2220	5	1	17657500	550	14.42	0.54	12	0.07	216.00	5729.00	4760	20230405	-34.56	2930	20231024	6.31	3980	-21.73	20240125	3065	1.63	20240319	4760	-34.56	20230405	2930	6.31	20231024	0.94	N	376290	500	88 억		12300334	N	N	0	N	00	N
67	20240319	151204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3135	-50	5	-1.57	37926375	12157	34.07	3185	3230	3065	4140	2230	3185	3119.71	69.66	0	-356	3381	3282	3176	3077	2971	3230	3025	88	955	500	2220	5	1	17657500	554	14.51	0.55	12	0.07	216.00	5729.00	4760	20230405	-34.14	2930	20231024	7.00	3980	-21.23	20240125	3065	2.28	20240319	4760	-34.14	20230405	2930	7.00	20231024	0.94	N	376290	500	88 억		12300334	N	N	0	N	00	N
68	20240319	141203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-45	5	-1.41	35619960	11424	32.01	3185	3230	3065	4140	2230	3185	3117.99	69.66	0	-321	3381	3282	3176	3077	2971	3230	3025	88	955	500	2220	5	1	17657500	554	14.54	0.55	12	0.06	216.00	5729.00	4760	20230405	-34.03	2930	20231024	7.17	3980	-21.11	20240125	3065	2.45	20240319	4760	-34.03	20230405	2930	7.17	20231024	0.94	N	376290	500	88 억		12300334	N	N	0	N	00	N
69	20240319	131131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	-55	5	-1.73	33475955	10738	30.09	3185	3230	3065	4140	2230	3185	3117.52	69.66	0	-280	3381	3282	3176	3077	2971	3230	3025	88	955	500	2220	5	1	17657500	553	14.49	0.55	12	0.06	216.00	5729.00	4760	20230405	-34.24	2930	20231024	6.83	3980	-21.36	20240125	3065	2.12	20240319	4760	-34.24	20230405	2930	6.83	20231024	0.94	N	376290	500	88 억		12300334	N	N	0	N	00	N
70	20240319	121155	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	-25	5	-0.78	32931825	10564	29.60	3185	3230	3065	4140	2230	3185	3117.36	69.66	0	-286	3381	3282	3176	3077	2971	3230	3025	88	955	500	2220	5	1	17657500	558	14.63	0.55	12	0.06	216.00	5729.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3065	3.10	20240319	4760	-33.61	20230405	2930	7.85	20231024	0.94	N	376290	500	88 억		12300334	N	N	0	N	00	N
71	20240319	111201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	-25	5	-0.78	31928330	10246	28.71	3185	3230	3065	4140	2230	3185	3116.18	69.66	0	-295	3381	3282	3176	3077	2971	3230	3025	88	955	500	2220	5	1	17657500	558	14.63	0.55	12	0.06	216.00	5729.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3065	3.10	20240319	4760	-33.61	20230405	2930	7.85	20231024	0.94	N	376290	500	88 억		12300334	N	N	0	N	00	N
72	20240319	101203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	25	2	0.78	23601805	7584	21.25	3185	3215	3065	4140	2230	3185	3112.05	69.66	0	-223	3381	3282	3176	3077	2971	3230	3025	88	955	500	2220	5	1	17657500	567	14.86	0.56	12	0.04	216.00	5729.00	4760	20230405	-32.56	2930	20231024	9.56	3980	-19.35	20240125	3065	4.73	20240319	4760	-32.56	20230405	2930	9.56	20231024	0.94	N	376290	500	88 억		12300334	N	N	0	N	00	N
73	20240319	091203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3165	-20	5	-0.63	7184110	2293	6.43	3185	3190	3065	4140	2230	3185	3133.06	69.66	0	-210	3381	3282	3176	3077	2971	3230	3025	88	955	500	2220	5	1	17657500	559	14.65	0.55	12	0.01	216.00	5729.00	4760	20230405	-33.51	2930	20231024	8.02	3980	-20.48	20240125	3065	3.26	20240319	4760	-33.51	20230405	2930	8.02	20231024	0.94	N	376290	500	88 억		12300334	N	N	0	N	00	N
74	20240318	161154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	-70	5	-2.15	112760355	35682	836.62	3255	3275	3070	4230	2280	3255	3160.12	69.66	0	-264	3395	3325	3290	3220	3185	3307	3202	88	975	500	2270	5	1	17657500	562	14.75	0.56	12	0.20	216.00	5729.00	4760	20230405	-33.09	2930	20231024	8.70	3980	-19.97	20240125	3070	3.75	20240318	4760	-33.09	20230405	2930	8.70	20231024	0.94	N	376290	500	88 억		12300599	N	N	0	N	00	N
75	20240318	151154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3150	-105	5	-3.23	110982425	35121	823.47	3255	3275	3070	4230	2280	3255	3160.00	69.66	0	-200	3395	3325	3290	3220	3185	3307	3202	88	975	500	2270	5	1	17657500	556	14.58	0.55	12	0.20	216.00	5729.00	4760	20230405	-33.82	2930	20231024	7.51	3980	-20.85	20240125	3070	2.61	20240318	4760	-33.82	20230405	2930	7.51	20231024	0.94	N	376290	500	88 억		12300599	N	N	0	N	00	N
76	20240318	141154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	-115	5	-3.53	67025375	21029	493.06	3255	3275	3140	4230	2280	3255	3187.28	69.66	0	312	3395	3325	3290	3220	3185	3307	3202	88	975	500	2270	5	1	17657500	554	14.54	0.55	12	0.12	216.00	5729.00	4760	20230405	-34.03	2930	20231024	7.17	3980	-21.11	20240125	3140	0.00	20240318	4760	-34.03	20230405	2930	7.17	20231024	0.94	N	376290	500	88 억		12300599	N	N	0	N	00	N
77	20240318	131153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	-95	5	-2.92	54053655	16910	396.48	3255	3275	3145	4230	2280	3255	3196.55	69.66	0	394	3395	3325	3290	3220	3185	3307	3202	88	975	500	2270	5	1	17657500	558	14.63	0.55	12	0.10	216.00	5729.00	4760	20230405	-33.61	2930	20231024	7.85	3980	-20.60	20240125	3145	0.48	20240318	4760	-33.61	20230405	2930	7.85	20231024	0.94	N	376290	500	88 억		12300599	N	N	0	N	00	N
78	20240318	121148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3220	-35	5	-1.08	23151690	7174	168.21	3255	3275	3205	4230	2280	3255	3227.17	69.66	0	291	3395	3325	3290	3220	3185	3307	3202	88	975	500	2270	5	1	17657500	569	14.91	0.56	12	0.04	216.00	5729.00	4760	20230405	-32.35	2930	20231024	9.90	3980	-19.10	20240125	3205	0.47	20240318	4760	-32.35	20230405	2930	9.90	20231024	0.94	N	376290	500	88 억		12300599	N	N	0	N	00	N
79	20240318	111157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	0	3	0.00	19668440	6094	142.88	3255	3275	3205	4230	2280	3255	3227.51	69.66	0	119	3395	3325	3290	3220	3185	3307	3202	88	975	500	2270	5	1	17657500	575	15.07	0.57	12	0.03	216.00	5729.00	4760	20230405	-31.62	2930	20231024	11.09	3980	-18.22	20240125	3205	1.56	20240318	4760	-31.62	20230405	2930	11.09	20231024	0.94	N	376290	500	88 억		12300599	N	N	0	N	00	N
80	20240318	101154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	-25	5	-0.77	13532475	4195	98.36	3255	3275	3205	4230	2280	3255	3225.86	69.66	0	128	3395	3325	3290	3220	3185	3307	3202	88	975	500	2270	5	1	17657500	570	14.95	0.56	12	0.02	216.00	5729.00	4760	20230405	-32.14	2930	20231024	10.24	3980	-18.84	20240125	3205	0.78	20240318	4760	-32.14	20230405	2930	10.24	20231024	0.94	N	376290	500	88 억		12300599	N	N	0	N	00	N
81	20240318	091153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	10	2	0.31	769875	236	5.53	3255	3275	3255	4230	2280	3255	3262.18	69.66	0	7	3395	3325	3290	3220	3185	3307	3202	88	975	500	2270	5	1	17657500	577	15.12	0.57	12	0.00	216.00	5729.00	4760	20230405	-31.41	2930	20231024	11.43	3980	-17.96	20240125	3205	1.87	20240312	4760	-31.41	20230405	2930	11.43	20231024	0.94	N	376290	500	88 억		12300599	N	N	0	N	00	N
82	20240315	161140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	-45	5	-1.36	14030130	4265	69.21	3300	3360	3255	4290	2310	3300	3289.60	69.66	0	-298	3436	3367	3286	3217	3136	3327	3177	88	990	500	2310	5	1	17657500	575	15.07	0.57	12	0.02	216.00	5729.00	4760	20230405	-31.62	2930	20231024	11.09	3980	-18.22	20240125	3205	1.56	20240312	4760	-31.62	20230405	2930	11.09	20231024	0.94	N	376290	500	88 억		12300876	N	N	0	N	00	N
83	20240315	151103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	5	2	0.15	12033555	3652	59.27	3300	3360	3275	4290	2310	3300	3295.06	69.66	0	283	3436	3367	3286	3217	3136	3327	3177	88	990	500	2310	5	1	17657500	584	15.30	0.58	12	0.02	216.00	5729.00	4760	20230405	-30.57	2930	20231024	12.80	3980	-16.96	20240125	3205	3.12	20240312	4760	-30.57	20230405	2930	12.80	20231024	0.94	N	376290	500	88 억		12300876	N	N	0	N	00	N
84	20240315	141038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	15	2	0.45	7462125	2258	36.64	3300	3360	3275	4290	2310	3300	3304.75	69.66	0	-69	3436	3367	3286	3217	3136	3327	3177	88	990	500	2310	5	1	17657500	585	15.35	0.58	12	0.01	216.00	5729.00	4760	20230405	-30.36	2930	20231024	13.14	3980	-16.71	20240125	3205	3.43	20240312	4760	-30.36	20230405	2930	13.14	20231024	0.94	N	376290	500	88 억		12300876	N	N	0	N	00	N
85	20240315	131142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	0	3	0.00	7247625	2193	35.59	3300	3360	3275	4290	2310	3300	3304.89	69.66	0	-68	3436	3367	3286	3217	3136	3327	3177	88	990	500	2310	5	1	17657500	583	15.28	0.58	12	0.01	216.00	5729.00	4760	20230405	-30.67	2930	20231024	12.63	3980	-17.09	20240125	3205	2.96	20240312	4760	-30.67	20230405	2930	12.63	20231024	0.94	N	376290	500	88 억		12300876	N	N	0	N	00	N
86	20240315	121141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	15	2	0.45	6906855	2090	33.92	3300	3360	3275	4290	2310	3300	3304.72	69.66	0	-43	3436	3367	3286	3217	3136	3327	3177	88	990	500	2310	5	1	17657500	585	15.35	0.58	12	0.01	216.00	5729.00	4760	20230405	-30.36	2930	20231024	13.14	3980	-16.71	20240125	3205	3.43	20240312	4760	-30.36	20230405	2930	13.14	20231024	0.94	N	376290	500	88 억		12300876	N	N	0	N	00	N
87	20240315	111138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	-25	5	-0.76	6244505	1888	30.64	3300	3360	3275	4290	2310	3300	3307.47	69.66	0	-43	3436	3367	3286	3217	3136	3327	3177	88	990	500	2310	5	1	17657500	578	15.16	0.57	12	0.01	216.00	5729.00	4760	20230405	-31.20	2930	20231024	11.77	3980	-17.71	20240125	3205	2.18	20240312	4760	-31.20	20230405	2930	11.77	20231024	0.94	N	376290	500	88 억		12300876	N	N	0	N	00	N
88	20240315	101143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	35	2	1.06	4555235	1376	22.33	3300	3360	3275	4290	2310	3300	3310.49	69.66	0	-43	3436	3367	3286	3217	3136	3327	3177	88	990	500	2310	5	1	17657500	589	15.44	0.58	12	0.01	216.00	5729.00	4760	20230405	-29.94	2930	20231024	13.82	3980	-16.21	20240125	3205	4.06	20240312	4760	-29.94	20230405	2930	13.82	20231024	0.94	N	376290	500	88 억		12300876	N	N	0	N	00	N
89	20240315	091149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	60	2	1.82	957375	288	4.67	3300	3360	3300	4290	2310	3300	3324.22	69.66	0	-37	3436	3367	3286	3217	3136	3327	3177	88	990	500	2310	5	1	17657500	593	15.56	0.59	12	0.00	216.00	5729.00	4760	20230405	-29.41	2930	20231024	14.68	3980	-15.58	20240125	3205	4.84	20240312	4760	-29.41	20230405	2930	14.68	20231024	0.94	N	376290	500	88 억		12300876	N	N	0	N	00	N
90	20240314	161127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-45	5	-1.35	20317710	6162	126.56	3350	3355	3205	4345	2345	3345	3297.26	69.67	0	-275	3501	3422	3361	3282	3221	3462	3322	88	1000	500	2340	5	1	17657500	583	15.28	0.58	12	0.03	216.00	5729.00	4760	20230405	-30.67	2930	20231024	12.63	3980	-17.09	20240125	3205	2.96	20240314	4760	-30.67	20230405	2930	12.63	20231024	0.94	N	376290	500	88 억		12301152	N	N	0	N	00	N
91	20240314	151133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3300	-45	5	-1.35	19869285	6026	123.76	3350	3355	3205	4345	2345	3345	3297.26	69.67	0	-275	3501	3422	3361	3282	3221	3462	3322	88	1000	500	2340	5	1	17657500	583	15.28	0.58	12	0.03	216.00	5729.00	4760	20230405	-30.67	2930	20231024	12.63	3980	-17.09	20240125	3205	2.96	20240314	4760	-30.67	20230405	2930	12.63	20231024	0.94	N	376290	500	88 억		12301152	N	N	0	N	00	N
92	20240314	141133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	-50	5	-1.49	19189590	5820	119.53	3350	3355	3205	4345	2345	3345	3297.18	69.67	0	-275	3501	3422	3361	3282	3221	3462	3322	88	1000	500	2340	5	1	17657500	582	15.25	0.58	12	0.03	216.00	5729.00	4760	20230405	-30.78	2930	20231024	12.46	3980	-17.21	20240125	3205	2.81	20240314	4760	-30.78	20230405	2930	12.46	20231024	0.94	N	376290	500	88 억		12301152	N	N	0	N	00	N
93	20240314	131131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-55	5	-1.64	18626215	5649	116.02	3350	3355	3205	4345	2345	3345	3297.26	69.67	0	-275	3501	3422	3361	3282	3221	3462	3322	88	1000	500	2340	5	1	17657500	581	15.23	0.57	12	0.03	216.00	5729.00	4760	20230405	-30.88	2930	20231024	12.29	3980	-17.34	20240125	3205	2.65	20240314	4760	-30.88	20230405	2930	12.29	20231024	0.94	N	376290	500	88 억		12301152	N	N	0	N	00	N
94	20240314	121133	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	-55	5	-1.64	15643720	4741	97.37	3350	3355	3205	4345	2345	3345	3299.67	69.67	0	-222	3501	3422	3361	3282	3221	3462	3322	88	1000	500	2340	5	1	17657500	581	15.23	0.57	12	0.03	216.00	5729.00	4760	20230405	-30.88	2930	20231024	12.29	3980	-17.34	20240125	3205	2.65	20240314	4760	-30.88	20230405	2930	12.29	20231024	0.94	N	376290	500	88 억		12301152	N	N	0	N	00	N
95	20240314	111132	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-35	5	-1.05	13544485	4103	84.27	3350	3355	3205	4345	2345	3345	3301.12	69.67	0	-167	3501	3422	3361	3282	3221	3462	3322	88	1000	500	2340	5	1	17657500	584	15.32	0.58	12	0.02	216.00	5729.00	4760	20230405	-30.46	2930	20231024	12.97	3980	-16.83	20240125	3205	3.28	20240314	4760	-30.46	20230405	2930	12.97	20231024	0.94	N	376290	500	88 억		12301152	N	N	0	N	00	N
96	20240314	101142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	0	3	0.00	10659665	3230	66.34	3350	3355	3205	4345	2345	3345	3300.21	69.67	0	-82	3501	3422	3361	3282	3221	3462	3322	88	1000	500	2340	5	1	17657500	591	15.49	0.58	12	0.02	216.00	5729.00	4760	20230405	-29.73	2930	20231024	14.16	3980	-15.95	20240125	3205	4.37	20240314	4760	-29.73	20230405	2930	14.16	20231024	0.94	N	376290	500	88 억		12301152	N	N	0	N	00	N
97	20240314	091137	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	-60	5	-1.79	7098055	2151	44.18	3350	3355	3205	4345	2345	3345	3299.89	69.67	0	-51	3501	3422	3361	3282	3221	3462	3322	88	1000	500	2340	5	1	17657500	580	15.21	0.57	12	0.01	216.00	5729.00	4760	20230405	-30.99	2930	20231024	12.12	3980	-17.46	20240125	3205	2.50	20240314	4760	-30.99	20230405	2930	12.12	20231024	0.94	N	376290	500	88 억		12301152	N	N	0	N	00	N
98	20240313	161117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	35	2	1.06	16273755	4869	57.66	3310	3440	3300	4300	2320	3310	3342.30	69.67	0	-494	3446	3377	3291	3222	3136	3335	3180	88	990	500	2310	5	1	17657500	591	15.49	0.58	12	0.03	216.00	5729.00	4760	20230405	-29.73	2930	20231024	14.16	3980	-15.95	20240125	3205	4.37	20240312	4760	-29.73	20230405	2930	14.16	20231024	0.94	N	376290	500	88 억		12301607	N	N	0	N	00	N
99	20240313	151123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	35	2	1.06	15792075	4725	55.96	3310	3440	3300	4300	2320	3310	3342.24	69.67	0	-494	3446	3377	3291	3222	3136	3335	3180	88	990	500	2310	5	1	17657500	591	15.49	0.58	12	0.03	216.00	5729.00	4760	20230405	-29.73	2930	20231024	14.16	3980	-15.95	20240125	3205	4.37	20240312	4760	-29.73	20230405	2930	14.16	20231024	0.94	N	376290	500	88 억		12301607	N	N	0	N	00	N
100	20240313	141121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	5	2	0.15	13455490	4023	47.64	3310	3440	3310	4300	2320	3310	3344.64	69.67	0	-299	3446	3377	3291	3222	3136	3335	3180	88	990	500	2310	5	1	17657500	585	15.35	0.58	12	0.02	216.00	5729.00	4760	20230405	-30.36	2930	20231024	13.14	3980	-16.71	20240125	3205	3.43	20240312	4760	-30.36	20230405	2930	13.14	20231024	0.94	N	376290	500	88 억		12301607	N	N	0	N	00	N
101	20240313	131130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	40	2	1.21	11919595	3562	42.18	3310	3440	3310	4300	2320	3310	3346.32	69.67	0	-295	3446	3377	3291	3222	3136	3335	3180	88	990	500	2310	5	1	17657500	592	15.51	0.58	12	0.02	216.00	5729.00	4760	20230405	-29.62	2930	20231024	14.33	3980	-15.83	20240125	3205	4.52	20240312	4760	-29.62	20230405	2930	14.33	20231024	0.94	N	376290	500	88 억		12301607	N	N	0	N	00	N
102	20240313	121124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	35	2	1.06	11249600	3362	39.82	3310	3440	3310	4300	2320	3310	3346.10	69.67	0	-295	3446	3377	3291	3222	3136	3335	3180	88	990	500	2310	5	1	17657500	591	15.49	0.58	12	0.02	216.00	5729.00	4760	20230405	-29.73	2930	20231024	14.16	3980	-15.95	20240125	3205	4.37	20240312	4760	-29.73	20230405	2930	14.16	20231024	0.94	N	376290	500	88 억		12301607	N	N	0	N	00	N
103	20240313	111120	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	20	2	0.60	8288865	2473	29.29	3310	3440	3310	4300	2320	3310	3351.74	69.67	0	-294	3446	3377	3291	3222	3136	3335	3180	88	990	500	2310	5	1	17657500	588	15.42	0.58	12	0.01	216.00	5729.00	4760	20230405	-30.04	2930	20231024	13.65	3980	-16.33	20240125	3205	3.90	20240312	4760	-30.04	20230405	2930	13.65	20231024	0.94	N	376290	500	88 억		12301607	N	N	0	N	00	N
104	20240313	101118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	35	2	1.06	6858100	2043	24.19	3310	3440	3310	4300	2320	3310	3356.88	69.67	0	-235	3446	3377	3291	3222	3136	3335	3180	88	990	500	2310	5	1	17657500	591	15.49	0.58	12	0.01	216.00	5729.00	4760	20230405	-29.73	2930	20231024	14.16	3980	-15.95	20240125	3205	4.37	20240312	4760	-29.73	20230405	2930	14.16	20231024	0.94	N	376290	500	88 억		12301607	N	N	0	N	00	N
105	20240313	091128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	50	2	1.51	5436150	1617	19.15	3310	3440	3310	4300	2320	3310	3361.87	69.67	0	-191	3446	3377	3291	3222	3136	3335	3180	88	990	500	2310	5	1	17657500	593	15.56	0.59	12	0.01	216.00	5729.00	4760	20230405	-29.41	2930	20231024	14.68	3980	-15.58	20240125	3205	4.84	20240312	4760	-29.41	20230405	2930	14.68	20231024	0.94	N	376290	500	88 억		12301607	N	N	0	N	00	N
106	20240312	161109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-50	5	-1.49	27754125	8443	119.22	3360	3360	3205	4365	2355	3360	3287.23	69.67	0	418	3500	3430	3385	3315	3270	3465	3350	88	1005	500	2350	5	1	17657500	584	15.32	0.58	12	0.05	216.00	5729.00	4760	20230405	-30.46	2930	20231024	12.97	3980	-16.83	20240125	3205	3.28	20240312	4760	-30.46	20230405	2930	12.97	20231024	0.95	N	376290	500	88 억		12301190	N	N	0	N	00	N
107	20240312	151106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3315	-45	5	-1.34	26090540	7940	112.12	3360	3360	3205	4365	2355	3360	3285.96	69.67	0	457	3500	3430	3385	3315	3270	3465	3350	88	1005	500	2350	5	1	17657500	585	15.35	0.58	12	0.04	216.00	5729.00	4760	20230405	-30.36	2930	20231024	13.14	3980	-16.71	20240125	3205	3.43	20240312	4760	-30.36	20230405	2930	13.14	20231024	0.95	N	376290	500	88 억		12301190	N	N	0	N	00	N
108	20240312	141056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-50	5	-1.49	25014420	7614	107.51	3360	3360	3205	4365	2355	3360	3285.32	69.67	0	470	3500	3430	3385	3315	3270	3465	3350	88	1005	500	2350	5	1	17657500	584	15.32	0.58	12	0.04	216.00	5729.00	4760	20230405	-30.46	2930	20231024	12.97	3980	-16.83	20240125	3205	3.28	20240312	4760	-30.46	20230405	2930	12.97	20231024	0.95	N	376290	500	88 억		12301190	N	N	0	N	00	N
109	20240312	131014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3310	-50	5	-1.49	24630010	7498	105.87	3360	3360	3205	4365	2355	3360	3284.88	69.67	0	516	3500	3430	3385	3315	3270	3465	3350	88	1005	500	2350	5	1	17657500	584	15.32	0.58	12	0.04	216.00	5729.00	4760	20230405	-30.46	2930	20231024	12.97	3980	-16.83	20240125	3205	3.28	20240312	4760	-30.46	20230405	2930	12.97	20231024	0.95	N	376290	500	88 억		12301190	N	N	0	N	00	N
110	20240312	121111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	-30	5	-0.89	20947855	6377	90.05	3360	3360	3205	4365	2355	3360	3284.91	69.67	0	517	3500	3430	3385	3315	3270	3465	3350	88	1005	500	2350	5	1	17657500	588	15.42	0.58	12	0.04	216.00	5729.00	4760	20230405	-30.04	2930	20231024	13.65	3980	-16.33	20240125	3205	3.90	20240312	4760	-30.04	20230405	2930	13.65	20231024	0.95	N	376290	500	88 억		12301190	N	N	0	N	00	N
111	20240312	111107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	-25	5	-0.74	20333220	6192	87.43	3360	3360	3205	4365	2355	3360	3283.79	69.67	0	528	3500	3430	3385	3315	3270	3465	3350	88	1005	500	2350	5	1	17657500	589	15.44	0.58	12	0.04	216.00	5729.00	4760	20230405	-29.94	2930	20231024	13.82	3980	-16.21	20240125	3205	4.06	20240312	4760	-29.94	20230405	2930	13.82	20231024	0.95	N	376290	500	88 억		12301190	N	N	0	N	00	N
112	20240312	101109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-40	5	-1.19	11439115	3501	49.44	3360	3360	3205	4365	2355	3360	3267.39	69.67	0	650	3500	3430	3385	3315	3270	3465	3350	88	1005	500	2350	5	1	17657500	586	15.37	0.58	12	0.02	216.00	5729.00	4760	20230405	-30.25	2930	20231024	13.31	3980	-16.58	20240125	3205	3.59	20240312	4760	-30.25	20230405	2930	13.31	20231024	0.95	N	376290	500	88 억		12301190	N	N	0	N	00	N
113	20240312	091106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	0	3	0.00	1018080	303	4.28	3360	3360	3360	4365	2355	3360	3360.00	69.67	0	-26	3500	3430	3385	3315	3270	3465	3350	88	1005	500	2350	5	1	17657500	593	15.56	0.59	12	0.00	216.00	5729.00	4760	20230405	-29.41	2930	20231024	14.68	3980	-15.58	20240125	3270	2.75	20240308	4760	-29.41	20230405	2930	14.68	20231024	0.95	N	376290	500	88 억		12301190	N	N	0	N	00	N
114	20240311	161103	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	25	2	0.75	23890000	7081	59.67	3340	3455	3340	4335	2335	3335	3373.82	69.66	0	328	3665	3500	3385	3220	3105	3582	3302	88	1000	500	2330	5	1	17657500	593	15.56	0.59	12	0.04	216.00	5729.00	4760	20230306	-29.41	2930	20231024	14.68	3980	-15.58	20240125	3270	2.75	20240308	4760	-29.41	20230405	2930	14.68	20231024	0.96	N	376290	500	88 억		12300853	N	N	0	N	00	N
115	20240311	151102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	40	2	1.20	21123665	6258	52.73	3340	3455	3340	4335	2335	3335	3375.47	69.66	0	1037	3665	3500	3385	3220	3105	3582	3302	88	1000	500	2330	5	1	17657500	596	15.62	0.59	12	0.04	216.00	5729.00	4760	20230306	-29.10	2930	20231024	15.19	3980	-15.20	20240125	3270	3.21	20240308	4760	-29.10	20230405	2930	15.19	20231024	0.96	N	376290	500	88 억		12300853	N	N	0	N	00	N
116	20240311	141059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	95	2	2.85	19223045	5695	47.99	3340	3455	3340	4335	2335	3335	3375.42	69.66	0	1036	3665	3500	3385	3220	3105	3582	3302	88	1000	500	2330	5	1	17657500	606	15.88	0.60	12	0.03	216.00	5729.00	4760	20230306	-27.94	2930	20231024	17.06	3980	-13.82	20240125	3270	4.89	20240308	4760	-27.94	20230405	2930	17.06	20231024	0.96	N	376290	500	88 억		12300853	N	N	0	N	00	N
117	20240311	131059	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	110	2	3.30	15789295	4682	39.45	3340	3455	3340	4335	2335	3335	3372.34	69.66	0	298	3665	3500	3385	3220	3105	3582	3302	88	1000	500	2330	5	1	17657500	608	15.95	0.60	12	0.03	216.00	5729.00	4760	20230306	-27.63	2930	20231024	17.58	3980	-13.44	20240125	3270	5.35	20240308	4760	-27.63	20230405	2930	17.58	20231024	0.96	N	376290	500	88 억		12300853	N	N	0	N	00	N
118	20240311	121102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	85	2	2.55	15352690	4555	38.38	3340	3420	3340	4335	2335	3335	3370.51	69.66	0	302	3665	3500	3385	3220	3105	3582	3302	88	1000	500	2330	5	1	17657500	604	15.83	0.60	12	0.03	216.00	5729.00	4760	20230306	-28.15	2930	20231024	16.72	3980	-14.07	20240125	3270	4.59	20240308	4760	-28.15	20230405	2930	16.72	20231024	0.96	N	376290	500	88 억		12300853	N	N	0	N	00	N
119	20240311	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	60	2	1.80	13561660	4027	33.93	3340	3400	3340	4335	2335	3335	3367.68	69.66	0	279	3665	3500	3385	3220	3105	3582	3302	88	1000	500	2330	5	1	17657500	599	15.72	0.59	12	0.02	216.00	5729.00	4760	20230306	-28.68	2930	20231024	15.87	3980	-14.70	20240125	3270	3.82	20240308	4760	-28.68	20230405	2930	15.87	20231024	0.96	N	376290	500	88 억		12300853	N	N	0	N	00	N
120	20240311	101047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	45	2	1.35	7342395	2187	18.43	3340	3380	3340	4335	2335	3335	3357.29	69.66	0	-40	3665	3500	3385	3220	3105	3582	3302	88	1000	500	2330	5	1	17657500	597	15.65	0.59	12	0.01	216.00	5729.00	4760	20230306	-28.99	2930	20231024	15.36	3980	-15.08	20240125	3270	3.36	20240308	4760	-28.99	20230405	2930	15.36	20231024	0.96	N	376290	500	88 억		12300853	N	N	0	N	00	N
121	20240311	091051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	5	2	0.15	791580	237	2.00	3340	3340	3340	4335	2335	3335	3340.00	69.66	0	-57	3665	3500	3385	3220	3105	3582	3302	88	1000	500	2330	5	1	17657500	590	15.46	0.58	12	0.00	216.00	5729.00	4760	20230306	-29.83	2930	20231024	13.99	3980	-16.08	20240125	3270	2.14	20240308	4760	-29.83	20230405	2930	13.99	20231024	0.96	N	376290	500	88 억		12300853	N	N	0	N	00	N
122	20240308	161055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	15	2	0.45	39539280	11856	27.92	3290	3550	3270	4315	2325	3320	3334.96	69.66	0	24	3546	3432	3376	3262	3206	3405	3235	88	995	500	2320	5	1	17657500	589	15.44	0.58	12	0.07	216.00	5729.00	4760	20230306	-29.94	2930	20231024	13.82	3980	-16.21	20240125	3270	1.99	20240308	4760	-29.94	20230405	2930	13.82	20231024	0.96	N	376290	500	88 억		12300810	N	N	0	N	00	N
123	20240308	151055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	15	2	0.45	39535945	11855	27.92	3290	3550	3270	4315	2325	3320	3334.96	69.66	0	24	3546	3432	3376	3262	3206	3405	3235	88	995	500	2320	5	1	17657500	589	15.44	0.58	12	0.07	216.00	5729.00	4760	20230306	-29.94	2930	20231024	13.82	3980	-16.21	20240125	3270	1.99	20240308	4760	-29.94	20230405	2930	13.82	20231024	0.96	N	376290	500	88 억		12300810	N	N	0	N	00	N
124	20240308	141048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	15	2	0.45	28694360	8587	20.22	3290	3550	3270	4315	2325	3320	3341.60	69.66	0	-65	3546	3432	3376	3262	3206	3405	3235	88	995	500	2320	5	1	17657500	589	15.44	0.58	12	0.05	216.00	5729.00	4760	20230306	-29.94	2930	20231024	13.82	3980	-16.21	20240125	3270	1.99	20240308	4760	-29.94	20230405	2930	13.82	20231024	0.96	N	376290	500	88 억		12300810	N	N	0	N	00	N
125	20240308	131043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3325	5	2	0.15	27748485	8303	19.55	3290	3550	3270	4315	2325	3320	3341.98	69.66	0	-51	3546	3432	3376	3262	3206	3405	3235	88	995	500	2320	5	1	17657500	587	15.39	0.58	12	0.05	216.00	5729.00	4760	20230306	-30.15	2930	20231024	13.48	3980	-16.46	20240125	3270	1.68	20240308	4760	-30.15	20230405	2930	13.48	20231024	0.96	N	376290	500	88 억		12300810	N	N	0	N	00	N
126	20240308	121047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	15	2	0.45	25649070	7673	18.07	3290	3550	3270	4315	2325	3320	3342.77	69.66	0	-43	3546	3432	3376	3262	3206	3405	3235	88	995	500	2320	5	1	17657500	589	15.44	0.58	12	0.04	216.00	5729.00	4760	20230306	-29.94	2930	20231024	13.82	3980	-16.21	20240125	3270	1.99	20240308	4760	-29.94	20230405	2930	13.82	20231024	0.96	N	376290	500	88 억		12300810	N	N	0	N	00	N
127	20240308	111049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	10	2	0.30	20584695	6151	14.49	3290	3550	3270	4315	2325	3320	3346.56	69.66	0	-19	3546	3432	3376	3262	3206	3405	3235	88	995	500	2320	5	1	17657500	588	15.42	0.58	12	0.03	216.00	5729.00	4760	20230306	-30.04	2930	20231024	13.65	3980	-16.33	20240125	3270	1.83	20240308	4760	-30.04	20230405	2930	13.65	20231024	0.96	N	376290	500	88 억		12300810	N	N	0	N	00	N
128	20240308	101044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	30	2	0.90	15301735	4563	10.75	3290	3550	3270	4315	2325	3320	3353.44	69.66	0	-32	3546	3432	3376	3262	3206	3405	3235	88	995	500	2320	5	1	17657500	592	15.51	0.58	12	0.03	216.00	5729.00	4760	20230306	-29.62	2930	20231024	14.33	3980	-15.83	20240125	3270	2.45	20240308	4760	-29.62	20230405	2930	14.33	20231024	0.96	N	376290	500	88 억		12300810	N	N	0	N	00	N
129	20240308	091043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	75	2	2.26	9480650	2836	6.68	3290	3550	3270	4315	2325	3320	3342.97	69.66	0	110	3546	3432	3376	3262	3206	3405	3235	88	995	500	2320	5	1	17657500	599	15.72	0.59	12	0.02	216.00	5729.00	4760	20230306	-28.68	2930	20231024	15.87	3980	-14.70	20240125	3270	3.82	20240308	4760	-28.68	20230405	2930	15.87	20231024	0.96	N	376290	500	88 억		12300810	N	N	0	N	00	N
130	20240307	161044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-175	5	-5.01	142428835	42453	232.62	3365	3490	3320	4540	2450	3495	3355.56	69.66	0	147	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	586	15.37	0.58	12	0.24	216.00	5729.00	4760	20230306	-30.25	2930	20231024	13.31	3980	-16.58	20240125	3320	0.00	20240307	4760	-30.25	20230405	2930	13.31	20231024	0.96	N	376290	500	88 억		12300663	N	N	0	N	00	N
131	20240307	151025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-145	5	-4.15	131356630	39121	214.36	3365	3490	3330	4540	2450	3495	3357.70	69.66	0	140	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	592	15.51	0.58	12	0.22	216.00	5729.00	4760	20230306	-29.62	2930	20231024	14.33	3980	-15.83	20240125	3330	0.60	20240307	4760	-29.62	20230405	2930	14.33	20231024	0.96	N	376290	500	88 억		12300663	N	N	0	N	00	N
132	20240307	141020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-145	5	-4.15	116164925	34572	189.44	3365	3490	3330	4540	2450	3495	3360.09	69.66	0	830	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	592	15.51	0.58	12	0.20	216.00	5729.00	4760	20230306	-29.62	2930	20231024	14.33	3980	-15.83	20240125	3330	0.60	20240307	4760	-29.62	20230405	2930	14.33	20231024	0.96	N	376290	500	88 억		12300663	N	N	0	N	00	N
133	20240307	131032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-130	5	-3.72	108118300	32174	176.30	3365	3490	3330	4540	2450	3495	3360.42	69.66	0	862	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	594	15.58	0.59	12	0.18	216.00	5729.00	4760	20230306	-29.31	2930	20231024	14.85	3980	-15.45	20240125	3330	1.05	20240307	4760	-29.31	20230405	2930	14.85	20231024	0.96	N	376290	500	88 억		12300663	N	N	0	N	00	N
134	20240307	121038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	-150	5	-4.29	97675610	29048	159.17	3365	3490	3330	4540	2450	3495	3362.56	69.66	0	962	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	591	15.49	0.58	12	0.16	216.00	5729.00	4760	20230306	-29.73	2930	20231024	14.16	3980	-15.95	20240125	3330	0.45	20240307	4760	-29.73	20230405	2930	14.16	20231024	0.96	N	376290	500	88 억		12300663	N	N	0	N	00	N
135	20240307	111044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-135	5	-3.86	88369850	26269	143.94	3365	3490	3330	4540	2450	3495	3364.04	69.66	0	783	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	593	15.56	0.59	12	0.15	216.00	5729.00	4760	20230306	-29.41	2930	20231024	14.68	3980	-15.58	20240125	3330	0.90	20240307	4760	-29.41	20230405	2930	14.68	20231024	0.96	N	376290	500	88 억		12300663	N	N	0	N	00	N
136	20240307	101036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-130	5	-3.72	76141100	22624	123.97	3365	3490	3340	4540	2450	3495	3365.50	69.66	0	1054	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	594	15.58	0.59	12	0.13	216.00	5729.00	4760	20230306	-29.31	2930	20231024	14.85	3980	-15.45	20240125	3340	0.75	20240307	4760	-29.31	20230405	2930	14.85	20231024	0.96	N	376290	500	88 억		12300663	N	N	0	N	00	N
137	20240307	091038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-100	5	-2.86	25247895	7485	41.01	3365	3490	3365	4540	2450	3495	3373.13	69.66	0	-101	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	599	15.72	0.59	12	0.04	216.00	5729.00	4760	20230306	-28.68	2930	20231024	15.87	3980	-14.70	20240125	3350	1.34	20240116	4760	-28.68	20230405	2930	15.87	20231024	0.96	N	376290	500	88 억		12300663	N	N	0	N	00	N
138	20240306	161029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-10	5	-0.29	62903415	18250	296.94	3425	3560	3355	4555	2455	3505	3446.76	69.66	0	474	3705	3605	3500	3400	3295	3552	3347	88	1050	500	2450	5	1	17657500	617	16.18	0.61	12	0.10	216.00	5729.00	4760	20230306	-26.58	2930	20231024	19.28	3980	-12.19	20240125	3350	4.33	20240116	4760	-26.58	20230306	2930	19.28	20231024	0.96	N	376290	500	88 억		12300189	N	N	0	N	00	N
139	20240306	151032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	-130	5	-3.71	54472420	15805	257.16	3425	3560	3355	4555	2455	3505	3446.53	69.66	0	287	3705	3605	3500	3400	3295	3552	3347	88	1050	500	2450	5	1	17657500	596	15.62	0.59	12	0.09	216.00	5729.00	4760	20230306	-29.10	2930	20231024	15.19	3980	-15.20	20240125	3350	0.75	20240116	4760	-29.10	20230306	2930	15.19	20231024	0.96	N	376290	500	88 억		12300189	N	N	0	N	00	N
140	20240306	141039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-50	5	-1.43	49320520	14288	232.48	3425	3560	3355	4555	2455	3505	3451.88	69.66	0	758	3705	3605	3500	3400	3295	3552	3347	88	1050	500	2450	5	1	17657500	610	16.00	0.60	12	0.08	216.00	5729.00	4760	20230306	-27.42	2930	20231024	17.92	3980	-13.19	20240125	3350	3.13	20240116	4760	-27.42	20230306	2930	17.92	20231024	0.96	N	376290	500	88 억		12300189	N	N	0	N	00	N
141	20240306	131039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-35	5	-1.00	32194165	9260	150.67	3425	3560	3425	4555	2455	3505	3476.69	69.66	0	1975	3705	3605	3500	3400	3295	3552	3347	88	1050	500	2450	5	1	17657500	613	16.06	0.61	12	0.05	216.00	5729.00	4760	20230306	-27.10	2930	20231024	18.43	3980	-12.81	20240125	3350	3.58	20240116	4760	-27.10	20230306	2930	18.43	20231024	0.96	N	376290	500	88 억		12300189	N	N	0	N	00	N
142	20240306	121036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-15	5	-0.43	26652400	7654	124.54	3425	3560	3425	4555	2455	3505	3482.15	69.66	0	1329	3705	3605	3500	3400	3295	3552	3347	88	1050	500	2450	5	1	17657500	616	16.16	0.61	12	0.04	216.00	5729.00	4760	20230306	-26.68	2930	20231024	19.11	3980	-12.31	20240125	3350	4.18	20240116	4760	-26.68	20230306	2930	19.11	20231024	0.96	N	376290	500	88 억		12300189	N	N	0	N	00	N
143	20240306	111034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-10	5	-0.29	26485220	7606	123.76	3425	3560	3425	4555	2455	3505	3482.15	69.66	0	1329	3705	3605	3500	3400	3295	3552	3347	88	1050	500	2450	5	1	17657500	617	16.18	0.61	12	0.04	216.00	5729.00	4760	20230306	-26.58	2930	20231024	19.28	3980	-12.19	20240125	3350	4.33	20240116	4760	-26.58	20230306	2930	19.28	20231024	0.96	N	376290	500	88 억		12300189	N	N	0	N	00	N
144	20240306	101010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-15	5	-0.43	17804330	5127	83.42	3425	3560	3425	4555	2455	3505	3472.66	69.66	0	1509	3705	3605	3500	3400	3295	3552	3347	88	1050	500	2450	5	1	17657500	616	16.16	0.61	12	0.03	216.00	5729.00	4760	20230306	-26.68	2930	20231024	19.11	3980	-12.31	20240125	3350	4.18	20240116	4760	-26.68	20230306	2930	19.11	20231024	0.96	N	376290	500	88 억		12300189	N	N	0	N	00	N
145	20240306	091030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	50	2	1.43	247395	72	1.17	3425	3560	3425	4555	2455	3505	3436.04	69.66	0	-12	3705	3605	3500	3400	3295	3552	3347	88	1050	500	2450	5	1	17657500	628	16.46	0.62	12	0.00	216.00	5729.00	4760	20230306	-25.32	2930	20231024	21.33	3980	-10.68	20240125	3350	6.12	20240116	4760	-25.32	20230306	2930	21.33	20231024	0.96	N	376290	500	88 억		12300189	N	N	0	N	00	N
146	20240305	161024	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-55	5	-1.54	21606265	6146	35.90	3600	3600	3395	4625	2495	3560	3515.50	69.66	0	-160	3773	3666	3563	3456	3353	3615	3405	88	1065	500	2490	5	1	17657500	619	16.23	0.61	12	0.03	216.00	5729.00	4765	20230227	-26.44	2930	20231024	19.62	3980	-11.93	20240125	3350	4.63	20240116	4760	-26.37	20230306	2930	19.62	20231024	0.94	N	376290	500	88 억		12300349	N	N	0	N	00	N
147	20240305	151025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-50	5	-1.40	20617705	5864	34.25	3600	3600	3395	4625	2495	3560	3515.98	69.66	0	-160	3773	3666	3563	3456	3353	3615	3405	88	1065	500	2490	5	1	17657500	620	16.25	0.61	12	0.03	216.00	5729.00	4765	20230227	-26.34	2930	20231024	19.80	3980	-11.81	20240125	3350	4.78	20240116	4760	-26.26	20230306	2930	19.80	20231024	0.94	N	376290	500	88 억		12300349	N	N	0	N	00	N
148	20240305	141014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-60	5	-1.69	19898255	5659	33.05	3600	3600	3395	4625	2495	3560	3516.21	69.66	0	-92	3773	3666	3563	3456	3353	3615	3405	88	1065	500	2490	5	1	17657500	618	16.20	0.61	12	0.03	216.00	5729.00	4765	20230227	-26.55	2930	20231024	19.45	3980	-12.06	20240125	3350	4.48	20240116	4760	-26.47	20230306	2930	19.45	20231024	0.94	N	376290	500	88 억		12300349	N	N	0	N	00	N
149	20240305	131015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-65	5	-1.83	18480545	5251	30.67	3600	3600	3395	4625	2495	3560	3519.43	69.66	0	-92	3773	3666	3563	3456	3353	3615	3405	88	1065	500	2490	5	1	17657500	617	16.18	0.61	12	0.03	216.00	5729.00	4765	20230227	-26.65	2930	20231024	19.28	3980	-12.19	20240125	3350	4.33	20240116	4760	-26.58	20230306	2930	19.28	20231024	0.94	N	376290	500	88 억		12300349	N	N	0	N	00	N
150	20240305	121018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	-10	5	-0.28	11830895	3333	19.47	3600	3600	3505	4625	2495	3560	3549.62	69.66	0	-93	3773	3666	3563	3456	3353	3615	3405	88	1065	500	2490	5	1	17657500	627	16.44	0.62	12	0.02	216.00	5729.00	4765	20230227	-25.50	2930	20231024	21.16	3980	-10.80	20240125	3350	5.97	20240116	4760	-25.42	20230306	2930	21.16	20231024	0.94	N	376290	500	88 억		12300349	N	N	0	N	00	N
151	20240305	111017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	10	2	0.28	10401985	2927	17.10	3600	3600	3505	4625	2495	3560	3553.80	69.66	0	-93	3773	3666	3563	3456	3353	3615	3405	88	1065	500	2490	5	1	17657500	630	16.53	0.62	12	0.02	216.00	5729.00	4765	20230227	-25.08	2930	20231024	21.84	3980	-10.30	20240125	3350	6.57	20240116	4760	-25.00	20230306	2930	21.84	20231024	0.94	N	376290	500	88 억		12300349	N	N	0	N	00	N
152	20240305	101014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	40	2	1.12	1493915	418	2.44	3600	3600	3515	4625	2495	3560	3573.96	69.66	0	-12	3773	3666	3563	3456	3353	3615	3405	88	1065	500	2490	5	1	17657500	636	16.67	0.63	12	0.00	216.00	5729.00	4765	20230227	-24.45	2930	20231024	22.87	3980	-9.55	20240125	3350	7.46	20240116	4760	-24.37	20230306	2930	22.87	20231024	0.94	N	376290	500	88 억		12300349	N	N	0	N	00	N
153	20240305	091013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	40	2	1.12	755900	210	1.23	3600	3600	3595	4625	2495	3560	3599.52	69.66	0	-6	3773	3666	3563	3456	3353	3615	3405	88	1065	500	2490	5	1	17657500	636	16.67	0.63	12	0.00	216.00	5729.00	4765	20230227	-24.45	2930	20231024	22.87	3980	-9.55	20240125	3350	7.46	20240116	4760	-24.37	20230306	2930	22.87	20231024	0.94	N	376290	500	88 억		12300349	N	N	0	N	00	N
154	20240304	161013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	30	2	0.85	60452165	17121	130.96	3670	3670	3460	4585	2475	3530	3530.88	69.66	0	-222	3603	3566	3528	3491	3453	3547	3472	88	1055	500	2470	5	1	17657500	629	16.48	0.62	12	0.10	216.00	5729.00	4920	20230224	-27.64	2930	20231024	21.50	3980	-10.55	20240125	3350	6.27	20240116	4760	-25.21	20230306	2930	21.50	20231024	0.94	N	376290	500	88 억		12300570	N	N	0	N	00	N
155	20240304	151008	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-30	5	-0.85	52079855	14753	112.85	3670	3670	3460	4585	2475	3530	3530.12	69.66	0	1062	3603	3566	3528	3491	3453	3547	3472	88	1055	500	2470	5	1	17657500	618	16.20	0.61	12	0.08	216.00	5729.00	4920	20230224	-28.86	2930	20231024	19.45	3980	-12.06	20240125	3350	4.48	20240116	4760	-26.47	20230306	2930	19.45	20231024	0.94	N	376290	500	88 억		12300570	N	N	0	N	00	N
156	20240304	140937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	35	2	0.99	40456220	11421	87.36	3670	3670	3520	4585	2475	3530	3542.27	69.66	0	-524	3603	3566	3528	3491	3453	3547	3472	88	1055	500	2470	5	1	17657500	629	16.50	0.62	12	0.06	216.00	5729.00	4920	20230224	-27.54	2930	20231024	21.67	3980	-10.43	20240125	3350	6.42	20240116	4760	-25.11	20230306	2930	21.67	20231024	0.94	N	376290	500	88 억		12300570	N	N	0	N	00	N
157	20240304	131003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	40	2	1.13	38220755	10794	82.57	3670	3670	3520	4585	2475	3530	3540.93	69.66	0	-524	3603	3566	3528	3491	3453	3547	3472	88	1055	500	2470	5	1	17657500	630	16.53	0.62	12	0.06	216.00	5729.00	4920	20230224	-27.44	2930	20231024	21.84	3980	-10.30	20240125	3350	6.57	20240116	4760	-25.00	20230306	2930	21.84	20231024	0.94	N	376290	500	88 억		12300570	N	N	0	N	00	N
158	20240304	120939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	40	2	1.13	37988760	10729	82.07	3670	3670	3520	4585	2475	3530	3540.75	69.66	0	-524	3603	3566	3528	3491	3453	3547	3472	88	1055	500	2470	5	1	17657500	630	16.53	0.62	12	0.06	216.00	5729.00	4920	20230224	-27.44	2930	20231024	21.84	3980	-10.30	20240125	3350	6.57	20240116	4760	-25.00	20230306	2930	21.84	20231024	0.94	N	376290	500	88 억		12300570	N	N	0	N	00	N
159	20240304	110956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	60	2	1.70	35474630	10027	76.70	3670	3670	3520	4585	2475	3530	3537.91	69.66	0	-524	3603	3566	3528	3491	3453	3547	3472	88	1055	500	2470	5	1	17657500	634	16.62	0.63	12	0.06	216.00	5729.00	4920	20230224	-27.03	2930	20231024	22.53	3980	-9.80	20240125	3350	7.16	20240116	4760	-24.58	20230306	2930	22.53	20231024	0.94	N	376290	500	88 억		12300570	N	N	0	N	00	N
160	20240304	100957	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-10	5	-0.28	11536655	3270	25.01	3670	3670	3520	4585	2475	3530	3528.03	69.66	0	-483	3603	3566	3528	3491	3453	3547	3472	88	1055	500	2470	5	1	17657500	622	16.30	0.61	12	0.02	216.00	5729.00	4920	20230224	-28.46	2930	20231024	20.14	3980	-11.56	20240125	3350	5.07	20240116	4760	-26.05	20230306	2930	20.14	20231024	0.94	N	376290	500	88 억		12300570	N	N	0	N	00	N
161	20240304	090956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	10	2	0.28	1144150	321	2.46	3670	3670	3530	4585	2475	3530	3564.33	69.66	0	-22	3603	3566	3528	3491	3453	3547	3472	88	1055	500	2470	5	1	17657500	625	16.39	0.62	12	0.00	216.00	5729.00	4920	20230224	-28.05	2930	20231024	20.82	3980	-11.06	20240125	3350	5.67	20240116	4760	-25.63	20230306	2930	20.82	20231024	0.94	N	376290	500	88 억		12300570	N	N	0	N	00	N