KissMeData/065690/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	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1209	-9	5	-0.74	38393652	31655	31.69	1216	1231	1209	1583	853	1218	1212.95	0.36	0	-946	1335	1276	1244	1185	1153	1260	1169	70	365	500	820	1	1	14049331	170	-1.34	0.29	12	0.23	-899.00	4158.00	2260	20230619	-46.50	1100	20240320	9.91	1988	-39.19	20240105	1100	9.91	20240320	2260	-46.50	20230619	1100	9.91	20240320	0.00	N	065690	500	70 억		51095	N	N	0	N	00	N
3	20240329	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1218	0	3	0.00	33789172	27854	27.89	1216	1231	1209	1583	853	1218	1213.08	0.36	0	-926	1335	1276	1244	1185	1153	1260	1169	70	365	500	820	1	1	14049331	171	-1.35	0.29	12	0.20	-899.00	4158.00	2260	20230619	-46.11	1100	20240320	10.73	1988	-38.73	20240105	1100	10.73	20240320	2260	-46.11	20230619	1100	10.73	20240320	0.00	N	065690	500	70 억		51095	N	N	0	N	00	N
4	20240329	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1218	0	3	0.00	32685620	26945	26.98	1216	1231	1209	1583	853	1218	1213.05	0.36	0	-920	1335	1276	1244	1185	1153	1260	1169	70	365	500	820	1	1	14049331	171	-1.35	0.29	12	0.19	-899.00	4158.00	2260	20230619	-46.11	1100	20240320	10.73	1988	-38.73	20240105	1100	10.73	20240320	2260	-46.11	20230619	1100	10.73	20240320	0.00	N	065690	500	70 억		51095	N	N	0	N	00	N
5	20240329	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1217	-1	5	-0.08	32170830	26521	26.55	1216	1231	1209	1583	853	1218	1213.03	0.36	0	-925	1335	1276	1244	1185	1153	1260	1169	70	365	500	820	1	1	14049331	171	-1.35	0.29	12	0.19	-899.00	4158.00	2260	20230619	-46.15	1100	20240320	10.64	1988	-38.78	20240105	1100	10.64	20240320	2260	-46.15	20230619	1100	10.64	20240320	0.00	N	065690	500	70 억		51095	N	N	0	N	00	N
6	20240329	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	-6	5	-0.49	29545078	24354	24.38	1216	1231	1209	1583	853	1218	1213.15	0.36	0	-747	1335	1276	1244	1185	1153	1260	1169	70	365	500	820	1	1	14049331	170	-1.35	0.29	12	0.17	-899.00	4158.00	2260	20230619	-46.37	1100	20240320	10.18	1988	-39.03	20240105	1100	10.18	20240320	2260	-46.37	20230619	1100	10.18	20240320	0.00	N	065690	500	70 억		51095	N	N	0	N	00	N
7	20240329	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1210	-8	5	-0.66	19495983	16061	16.08	1216	1231	1209	1583	853	1218	1213.87	0.36	0	373	1335	1276	1244	1185	1153	1260	1169	70	365	500	820	1	1	14049331	170	-1.35	0.29	12	0.11	-899.00	4158.00	2260	20230619	-46.46	1100	20240320	10.00	1988	-39.13	20240105	1100	10.00	20240320	2260	-46.46	20230619	1100	10.00	20240320	0.00	N	065690	500	70 억		51095	N	N	0	N	00	N
8	20240329	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1212	-6	5	-0.49	8549572	7015	7.02	1216	1231	1210	1583	853	1218	1218.76	0.36	0	363	1335	1276	1244	1185	1153	1260	1169	70	365	500	820	1	1	14049331	170	-1.35	0.29	12	0.05	-899.00	4158.00	2260	20230619	-46.37	1100	20240320	10.18	1988	-39.03	20240105	1100	10.18	20240320	2260	-46.37	20230619	1100	10.18	20240320	0.00	N	065690	500	70 억		51095	N	N	0	N	00	N
9	20240329	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1213	-5	5	-0.41	4096437	3351	3.35	1216	1231	1210	1583	853	1218	1222.45	0.36	0	660	1335	1276	1244	1185	1153	1260	1169	70	365	500	820	1	1	14049331	170	-1.35	0.29	12	0.02	-899.00	4158.00	2260	20230619	-46.33	1100	20240320	10.27	1988	-38.98	20240105	1100	10.27	20240320	2260	-46.33	20230619	1100	10.27	20240320	0.00	N	065690	500	70 억		51095	N	N	0	N	00	N
10	20240328	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1218	-20	5	-1.62	122851091	99298	7.64	1238	1303	1212	1609	867	1238	1237.21	0.39	0	-3281	1567	1402	1303	1138	1039	1485	1221	70	371	500	840	1	1	14049331	171	-1.35	0.29	12	0.71	-899.00	4158.00	2260	20230619	-46.11	1100	20240320	10.73	1988	-38.73	20240105	1100	10.73	20240320	2260	-46.11	20230619	1100	10.73	20240320	0.00	N	065690	500	70 억		54376	N	N	0	N	00	N
11	20240328	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1220	-18	5	-1.45	117790414	95134	7.32	1238	1303	1212	1609	867	1238	1238.15	0.39	0	-3198	1567	1402	1303	1138	1039	1485	1221	70	371	500	840	1	1	14049331	171	-1.36	0.29	12	0.68	-899.00	4158.00	2260	20230619	-46.02	1100	20240320	10.91	1988	-38.63	20240105	1100	10.91	20240320	2260	-46.02	20230619	1100	10.91	20240320	0.00	N	065690	500	70 억		54376	N	N	0	N	00	N
12	20240328	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1223	-15	5	-1.21	105965859	85408	6.57	1238	1303	1219	1609	867	1238	1240.70	0.39	0	-3134	1567	1402	1303	1138	1039	1485	1221	70	371	500	840	1	1	14049331	172	-1.36	0.29	12	0.61	-899.00	4158.00	2260	20230619	-45.88	1100	20240320	11.18	1988	-38.48	20240105	1100	11.18	20240320	2260	-45.88	20230619	1100	11.18	20240320	0.00	N	065690	500	70 억		54376	N	N	0	N	00	N
13	20240328	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1228	-10	5	-0.81	98175483	79023	6.08	1238	1303	1220	1609	867	1238	1242.37	0.39	0	-3264	1567	1402	1303	1138	1039	1485	1221	70	371	500	840	1	1	14049331	173	-1.37	0.30	12	0.56	-899.00	4158.00	2260	20230619	-45.66	1100	20240320	11.64	1988	-38.23	20240105	1100	11.64	20240320	2260	-45.66	20230619	1100	11.64	20240320	0.00	N	065690	500	70 억		54376	N	N	0	N	00	N
14	20240328	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1221	-17	5	-1.37	97372761	78367	6.03	1238	1303	1220	1609	867	1238	1242.52	0.39	0	-3319	1567	1402	1303	1138	1039	1485	1221	70	371	500	840	1	1	14049331	172	-1.36	0.29	12	0.56	-899.00	4158.00	2260	20230619	-45.97	1100	20240320	11.00	1988	-38.58	20240105	1100	11.00	20240320	2260	-45.97	20230619	1100	11.00	20240320	0.00	N	065690	500	70 억		54376	N	N	0	N	00	N
15	20240328	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1221	-17	5	-1.37	86784467	69690	5.36	1238	1303	1220	1609	867	1238	1245.29	0.39	0	-3418	1567	1402	1303	1138	1039	1485	1221	70	371	500	840	1	1	14049331	172	-1.36	0.29	12	0.50	-899.00	4158.00	2260	20230619	-45.97	1100	20240320	11.00	1988	-38.58	20240105	1100	11.00	20240320	2260	-45.97	20230619	1100	11.00	20240320	0.00	N	065690	500	70 억		54376	N	N	0	N	00	N
16	20240328	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1236	-2	5	-0.16	79273670	63556	4.89	1238	1303	1236	1609	867	1238	1247.30	0.39	0	-4220	1567	1402	1303	1138	1039	1485	1221	70	371	500	840	1	1	14049331	174	-1.37	0.30	12	0.45	-899.00	4158.00	2260	20230619	-45.31	1100	20240320	12.36	1988	-37.83	20240105	1100	12.36	20240320	2260	-45.31	20230619	1100	12.36	20240320	0.00	N	065690	500	70 억		54376	N	N	0	N	00	N
17	20240328	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1268	30	2	2.42	24360791	19269	1.48	1238	1303	1238	1609	867	1238	1264.25	0.39	0	-5105	1567	1402	1303	1138	1039	1485	1221	70	371	500	840	1	1	14049331	178	-1.41	0.30	12	0.14	-899.00	4158.00	2260	20230619	-43.89	1100	20240320	15.27	1988	-36.22	20240105	1100	15.27	20240320	2260	-43.89	20230619	1100	15.27	20240320	0.00	N	065690	500	70 억		54376	N	N	0	N	00	N
18	20240327	160601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1238	12	2	0.98	1719571885	1292495	206.05	1226	1468	1204	1593	859	1226	1330.43	0.35	0	3497	1512	1368	1266	1122	1020	1441	1195	70	367	500	830	1	1	14049331	174	-1.38	0.30	12	9.20	-899.00	4158.00	2260	20230619	-45.22	1100	20240320	12.55	1988	-37.73	20240105	1100	12.55	20240320	2260	-45.22	20230619	1100	12.55	20240320	0.00	N	065690	500	70 억		49522	N	N	0	N	00	N
19	20240327	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1219	-7	5	-0.57	1697231453	1274339	203.16	1226	1468	1204	1593	859	1226	1331.85	0.35	0	6696	1512	1368	1266	1122	1020	1441	1195	70	367	500	830	1	1	14049331	171	-1.36	0.29	12	9.07	-899.00	4158.00	2260	20230619	-46.06	1100	20240320	10.82	1988	-38.68	20240105	1100	10.82	20240320	2260	-46.06	20230619	1100	10.82	20240320	0.00	N	065690	500	70 억		49522	N	N	0	N	00	N
20	20240327	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1215	-11	5	-0.90	1674804867	1255753	200.19	1226	1468	1210	1593	859	1226	1333.71	0.35	0	3823	1512	1368	1266	1122	1020	1441	1195	70	367	500	830	1	1	14049331	171	-1.35	0.29	12	8.94	-899.00	4158.00	2260	20230619	-46.24	1100	20240320	10.45	1988	-38.88	20240105	1100	10.45	20240320	2260	-46.24	20230619	1100	10.45	20240320	0.00	N	065690	500	70 억		49522	N	N	0	N	00	N
21	20240327	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1245	19	2	1.55	1617923613	1209329	192.79	1226	1468	1226	1593	859	1226	1337.87	0.35	0	4722	1512	1368	1266	1122	1020	1441	1195	70	367	500	830	1	1	14049331	175	-1.38	0.30	12	8.61	-899.00	4158.00	2260	20230619	-44.91	1100	20240320	13.18	1988	-37.37	20240105	1100	13.18	20240320	2260	-44.91	20230619	1100	13.18	20240320	0.00	N	065690	500	70 억		49522	N	N	0	N	00	N
22	20240327	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1240	14	2	1.14	1583812433	1181754	188.40	1226	1468	1226	1593	859	1226	1340.22	0.35	0	4276	1512	1368	1266	1122	1020	1441	1195	70	367	500	830	1	1	14049331	174	-1.38	0.30	12	8.41	-899.00	4158.00	2260	20230619	-45.13	1100	20240320	12.73	1988	-37.63	20240105	1100	12.73	20240320	2260	-45.13	20230619	1100	12.73	20240320	0.00	N	065690	500	70 억		49522	N	N	0	N	00	N
23	20240327	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1252	26	2	2.12	724518313	534147	85.15	1226	1468	1226	1593	859	1226	1356.40	0.35	0	1634	1512	1368	1266	1122	1020	1441	1195	70	367	500	830	1	1	14049331	176	-1.39	0.30	12	3.80	-899.00	4158.00	2260	20230619	-44.60	1100	20240320	13.82	1988	-37.02	20240105	1100	13.82	20240320	2260	-44.60	20230619	1100	13.82	20240320	0.00	N	065690	500	70 억		49522	N	N	0	N	00	N
24	20240327	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1267	41	2	3.34	703558381	517318	82.47	1226	1468	1226	1593	859	1226	1360.01	0.35	0	-1305	1512	1368	1266	1122	1020	1441	1195	70	367	500	830	1	1	14049331	178	-1.41	0.30	12	3.68	-899.00	4158.00	2260	20230619	-43.94	1100	20240320	15.18	1988	-36.27	20240105	1100	15.18	20240320	2260	-43.94	20230619	1100	15.18	20240320	0.00	N	065690	500	70 억		49522	N	N	0	N	00	N
25	20240327	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1227	1	2	0.08	7537362	6138	0.98	1226	1251	1226	1593	859	1226	1227.98	0.35	0	-195	1512	1368	1266	1122	1020	1441	1195	70	367	500	830	1	1	14049331	172	-1.36	0.30	12	0.04	-899.00	4158.00	2260	20230619	-45.71	1100	20240320	11.55	1988	-38.28	20240105	1100	11.55	20240320	2260	-45.71	20230619	1100	11.55	20240320	0.00	N	065690	500	70 억		49522	N	N	0	N	00	N
26	20240326	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1224	19	2	1.58	814301631	621219	746.47	1205	1410	1164	1566	844	1205	1310.81	0.41	0	-7504	1294	1249	1214	1169	1134	1232	1152	70	361	500	810	1	1	14049331	172	-1.79	0.24	12	4.42	-683.00	5083.00	2260	20230619	-45.84	1100	20240320	11.27	1988	-38.43	20240105	1100	11.27	20240320	2260	-45.84	20230619	1100	11.27	20240320	0.00	N	065690	500	70 억		58258	N	N	0	N	00	N
27	20240326	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1256	51	2	4.23	802871288	611965	735.35	1205	1410	1164	1566	844	1205	1311.96	0.41	0	-9697	1294	1249	1214	1169	1134	1232	1152	70	361	500	810	1	1	14049331	176	-1.84	0.25	12	4.36	-683.00	5083.00	2260	20230619	-44.42	1100	20240320	14.18	1988	-36.82	20240105	1100	14.18	20240320	2260	-44.42	20230619	1100	14.18	20240320	0.00	N	065690	500	70 억		58258	N	N	0	N	00	N
28	20240326	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1264	59	2	4.90	771330812	586824	705.14	1205	1410	1164	1566	844	1205	1314.42	0.41	0	-9793	1294	1249	1214	1169	1134	1232	1152	70	361	500	810	1	1	14049331	178	-1.85	0.25	12	4.18	-683.00	5083.00	2260	20230619	-44.07	1100	20240320	14.91	1988	-36.42	20240105	1100	14.91	20240320	2260	-44.07	20230619	1100	14.91	20240320	0.00	N	065690	500	70 억		58258	N	N	0	N	00	N
29	20240326	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	100	2	8.30	599992345	451643	542.70	1205	1410	1164	1566	844	1205	1328.47	0.41	0	-11588	1294	1249	1214	1169	1134	1232	1152	70	361	500	810	1	1	14049331	183	-1.91	0.26	12	3.21	-683.00	5083.00	2260	20230619	-42.26	1100	20240320	18.64	1988	-34.36	20240105	1100	18.64	20240320	2260	-42.26	20230619	1100	18.64	20240320	0.00	N	065690	500	70 억		58258	N	N	0	N	00	N
30	20240326	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1220	15	2	1.24	78176595	64930	78.02	1205	1301	1164	1566	844	1205	1204.01	0.41	0	2160	1294	1249	1214	1169	1134	1232	1152	70	361	500	810	1	1	14049331	171	-1.79	0.24	12	0.46	-683.00	5083.00	2260	20230619	-46.02	1100	20240320	10.91	1988	-38.63	20240105	1100	10.91	20240320	2260	-46.02	20230619	1100	10.91	20240320	0.00	N	065690	500	70 억		58258	N	N	0	N	00	N
31	20240326	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1195	-10	5	-0.83	57633918	48251	57.98	1205	1205	1164	1566	844	1205	1194.46	0.41	0	1300	1294	1249	1214	1169	1134	1232	1152	70	361	500	810	1	1	14049331	168	-1.75	0.24	12	0.34	-683.00	5083.00	2260	20230619	-47.12	1100	20240320	8.64	1988	-39.89	20240105	1100	8.64	20240320	2260	-47.12	20230619	1100	8.64	20240320	0.00	N	065690	500	70 억		58258	N	N	0	N	00	N
32	20240326	090551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1203	-2	5	-0.17	8091487	6723	8.08	1205	1205	1203	1566	844	1205	1203.55	0.41	0	-194	1294	1249	1214	1169	1134	1232	1152	70	361	500	810	1	1	14049331	169	-1.76	0.24	12	0.05	-683.00	5083.00	2260	20230619	-46.77	1100	20240320	9.36	1988	-39.49	20240105	1100	9.36	20240320	2260	-46.77	20230619	1100	9.36	20240320	0.00	N	065690	500	70 억		58258	N	N	0	N	00	N
33	20240325	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	-36	5	-2.90	100823104	83221	137.41	1241	1259	1179	1613	869	1241	1211.51	0.34	0	10655	1316	1278	1246	1208	1176	1262	1192	70	372	500	840	1	1	14049331	169	-1.76	0.24	12	0.59	-683.00	5083.00	2260	20230619	-46.68	1100	20240320	9.55	1988	-39.39	20240105	1100	9.55	20240320	2260	-46.68	20230619	1100	9.55	20240320	0.00	N	065690	500	70 억		47554	N	N	0	N	00	N
34	20240325	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	-50	5	-4.03	97575218	80542	132.98	1241	1259	1179	1613	869	1241	1211.48	0.34	0	11166	1316	1278	1246	1208	1176	1262	1192	70	372	500	840	1	1	14049331	167	-1.74	0.23	12	0.57	-683.00	5083.00	2260	20230619	-47.30	1100	20240320	8.27	1988	-40.09	20240105	1100	8.27	20240320	2260	-47.30	20230619	1100	8.27	20240320	0.00	N	065690	500	70 억		47554	N	N	0	N	00	N
35	20240325	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1194	-47	5	-3.79	85173251	70164	115.85	1241	1259	1179	1613	869	1241	1213.92	0.34	0	17425	1316	1278	1246	1208	1176	1262	1192	70	372	500	840	1	1	14049331	168	-1.75	0.23	12	0.50	-683.00	5083.00	2260	20230619	-47.17	1100	20240320	8.55	1988	-39.94	20240105	1100	8.55	20240320	2260	-47.17	20230619	1100	8.55	20240320	0.00	N	065690	500	70 억		47554	N	N	0	N	00	N
36	20240325	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	-36	5	-2.90	84208023	69358	114.52	1241	1259	1179	1613	869	1241	1214.11	0.34	0	17494	1316	1278	1246	1208	1176	1262	1192	70	372	500	840	1	1	14049331	169	-1.76	0.24	12	0.49	-683.00	5083.00	2260	20230619	-46.68	1100	20240320	9.55	1988	-39.39	20240105	1100	9.55	20240320	2260	-46.68	20230619	1100	9.55	20240320	0.00	N	065690	500	70 억		47554	N	N	0	N	00	N
37	20240325	120615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1195	-46	5	-3.71	83537524	68797	113.59	1241	1259	1179	1613	869	1241	1214.26	0.34	0	17386	1316	1278	1246	1208	1176	1262	1192	70	372	500	840	1	1	14049331	168	-1.75	0.24	12	0.49	-683.00	5083.00	2260	20230619	-47.12	1100	20240320	8.64	1988	-39.89	20240105	1100	8.64	20240320	2260	-47.12	20230619	1100	8.64	20240320	0.00	N	065690	500	70 억		47554	N	N	0	N	00	N
38	20240325	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1217	-24	5	-1.93	75958999	62467	103.14	1241	1259	1179	1613	869	1241	1215.99	0.34	0	17536	1316	1278	1246	1208	1176	1262	1192	70	372	500	840	1	1	14049331	171	-1.78	0.24	12	0.44	-683.00	5083.00	2260	20230619	-46.15	1100	20240320	10.64	1988	-38.78	20240105	1100	10.64	20240320	2260	-46.15	20230619	1100	10.64	20240320	0.00	N	065690	500	70 억		47554	N	N	0	N	00	N
39	20240325	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1235	-6	5	-0.48	28324307	22844	37.72	1241	1259	1227	1613	869	1241	1239.90	0.34	0	10518	1316	1278	1246	1208	1176	1262	1192	70	372	500	840	1	1	14049331	174	-1.81	0.24	12	0.16	-683.00	5083.00	2260	20230619	-45.35	1100	20240320	12.27	1988	-37.88	20240105	1100	12.27	20240320	2260	-45.35	20230619	1100	12.27	20240320	0.00	N	065690	500	70 억		47554	N	N	0	N	00	N
40	20240325	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1241	0	3	0.00	19721633	15859	26.18	1241	1259	1240	1613	869	1241	1243.56	0.34	0	10519	1316	1278	1246	1208	1176	1262	1192	70	372	500	840	1	1	14049331	174	-1.82	0.24	12	0.11	-683.00	5083.00	2260	20230619	-45.09	1100	20240320	12.82	1988	-37.58	20240105	1100	12.82	20240320	2260	-45.09	20230619	1100	12.82	20240320	0.00	N	065690	500	70 억		47554	N	N	0	N	00	N
41	20240322	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1241	-43	5	-3.35	74423913	60257	37.13	1284	1284	1214	1669	899	1284	1235.09	0.39	0	-7398	1431	1357	1312	1238	1193	1335	1216	70	385	500	870	1	1	14049331	174	-1.82	0.24	12	0.43	-683.00	5083.00	2260	20230619	-45.09	1100	20240320	12.82	1988	-37.58	20240105	1100	12.82	20240320	2260	-45.09	20230619	1100	12.82	20240320	0.00	N	065690	500	70 억		54951	N	N	0	N	00	N
42	20240322	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1242	-42	5	-3.27	71557826	57957	35.71	1284	1284	1214	1669	899	1284	1234.67	0.39	0	-7030	1431	1357	1312	1238	1193	1335	1216	70	385	500	870	1	1	14049331	174	-1.82	0.24	12	0.41	-683.00	5083.00	2260	20230619	-45.04	1100	20240320	12.91	1988	-37.53	20240105	1100	12.91	20240320	2260	-45.04	20230619	1100	12.91	20240320	0.00	N	065690	500	70 억		54951	N	N	0	N	00	N
43	20240322	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1222	-62	5	-4.83	68322637	55327	34.09	1284	1284	1214	1669	899	1284	1234.89	0.39	0	-6330	1431	1357	1312	1238	1193	1335	1216	70	385	500	870	1	1	14049331	172	-1.79	0.24	12	0.39	-683.00	5083.00	2260	20230619	-45.93	1100	20240320	11.09	1988	-38.53	20240105	1100	11.09	20240320	2260	-45.93	20230619	1100	11.09	20240320	0.00	N	065690	500	70 억		54951	N	N	0	N	00	N
44	20240322	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1221	-63	5	-4.91	60768010	49135	30.28	1284	1284	1214	1669	899	1284	1236.76	0.39	0	-5872	1431	1357	1312	1238	1193	1335	1216	70	385	500	870	1	1	14049331	172	-1.79	0.24	12	0.35	-683.00	5083.00	2260	20230619	-45.97	1100	20240320	11.00	1988	-38.58	20240105	1100	11.00	20240320	2260	-45.97	20230619	1100	11.00	20240320	0.00	N	065690	500	70 억		54951	N	N	0	N	00	N
45	20240322	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1230	-54	5	-4.21	53356180	43066	26.54	1284	1284	1214	1669	899	1284	1238.94	0.39	0	-5573	1431	1357	1312	1238	1193	1335	1216	70	385	500	870	1	1	14049331	173	-1.80	0.24	12	0.31	-683.00	5083.00	2260	20230619	-45.58	1100	20240320	11.82	1988	-38.13	20240105	1100	11.82	20240320	2260	-45.58	20230619	1100	11.82	20240320	0.00	N	065690	500	70 억		54951	N	N	0	N	00	N
46	20240322	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1225	-59	5	-4.60	42511397	34186	21.07	1284	1284	1214	1669	899	1284	1243.53	0.39	0	-5156	1431	1357	1312	1238	1193	1335	1216	70	385	500	870	1	1	14049331	172	-1.79	0.24	12	0.24	-683.00	5083.00	2260	20230619	-45.80	1100	20240320	11.36	1988	-38.38	20240105	1100	11.36	20240320	2260	-45.80	20230619	1100	11.36	20240320	0.00	N	065690	500	70 억		54951	N	N	0	N	00	N
47	20240322	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1215	-69	5	-5.37	36556681	29327	18.07	1284	1284	1215	1669	899	1284	1246.52	0.39	0	-4194	1431	1357	1312	1238	1193	1335	1216	70	385	500	870	1	1	14049331	171	-1.78	0.24	12	0.21	-683.00	5083.00	2260	20230619	-46.24	1100	20240320	10.45	1988	-38.88	20240105	1100	10.45	20240320	2260	-46.24	20230619	1100	10.45	20240320	0.00	N	065690	500	70 억		54951	N	N	0	N	00	N
48	20240322	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1272	-12	5	-0.93	7103177	5560	3.43	1284	1284	1272	1669	899	1284	1277.55	0.39	0	-68	1431	1357	1312	1238	1193	1335	1216	70	385	500	870	1	1	14049331	179	-1.86	0.25	12	0.04	-683.00	5083.00	2260	20230619	-43.72	1100	20240320	15.64	1988	-36.02	20240105	1100	15.64	20240320	2260	-43.72	20230619	1100	15.64	20240320	0.00	N	065690	500	70 억		54951	N	N	0	N	00	N
49	20240321	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1284	-116	5	-8.29	210286020	161833	16.68	1386	1386	1267	1820	980	1400	1299.43	0.33	0	8680	1600	1500	1300	1200	1000	1550	1250	70	420	500	950	1	1	14049331	180	-1.88	0.25	12	1.15	-683.00	5083.00	2260	20230619	-43.19	1100	20240320	16.73	1988	-35.41	20240105	1100	16.73	20240320	2260	-43.19	20230619	1100	16.73	20240320	0.00	N	065690	500	70 억		46270	N	N	0	N	00	N
50	20240321	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1270	-130	5	-9.29	200910548	154506	15.93	1386	1386	1267	1820	980	1400	1300.34	0.33	0	12458	1600	1500	1300	1200	1000	1550	1250	70	420	500	950	1	1	14049331	178	-1.86	0.25	12	1.10	-683.00	5083.00	2260	20230619	-43.81	1100	20240320	15.45	1988	-36.12	20240105	1100	15.45	20240320	2260	-43.81	20230619	1100	15.45	20240320	0.00	N	065690	500	70 억		46270	N	N	0	N	00	N
51	20240321	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1289	-111	5	-7.93	170924404	131006	13.51	1386	1386	1267	1820	980	1400	1304.71	0.33	0	13516	1600	1500	1300	1200	1000	1550	1250	70	420	500	950	1	1	14049331	181	-1.89	0.25	12	0.93	-683.00	5083.00	2260	20230619	-42.96	1100	20240320	17.18	1988	-35.16	20240105	1100	17.18	20240320	2260	-42.96	20230619	1100	17.18	20240320	0.00	N	065690	500	70 억		46270	N	N	0	N	00	N
52	20240321	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	-104	5	-7.43	169799031	130135	13.42	1386	1386	1267	1820	980	1400	1304.79	0.33	0	13293	1600	1500	1300	1200	1000	1550	1250	70	420	500	950	1	1	14049331	182	-1.90	0.25	12	0.93	-683.00	5083.00	2260	20230619	-42.65	1100	20240320	17.82	1988	-34.81	20240105	1100	17.82	20240320	2260	-42.65	20230619	1100	17.82	20240320	0.00	N	065690	500	70 억		46270	N	N	0	N	00	N
53	20240321	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	-100	5	-7.14	152247069	116589	12.02	1386	1386	1267	1820	980	1400	1305.84	0.33	0	15481	1600	1500	1300	1200	1000	1550	1250	70	420	500	950	1	1	14049331	183	-1.90	0.26	12	0.83	-683.00	5083.00	2260	20230619	-42.48	1100	20240320	18.18	1988	-34.61	20240105	1100	18.18	20240320	2260	-42.48	20230619	1100	18.18	20240320	0.00	N	065690	500	70 억		46270	N	N	0	N	00	N
54	20240321	110606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1292	-108	5	-7.71	137556360	105275	10.85	1386	1386	1267	1820	980	1400	1306.64	0.33	0	15364	1600	1500	1300	1200	1000	1550	1250	70	420	500	950	1	1	14049331	182	-1.89	0.25	12	0.75	-683.00	5083.00	2260	20230619	-42.83	1100	20240320	17.45	1988	-35.01	20240105	1100	17.45	20240320	2260	-42.83	20230619	1100	17.45	20240320	0.00	N	065690	500	70 억		46270	N	N	0	N	00	N
55	20240321	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1286	-114	5	-8.14	85031666	64379	6.64	1386	1386	1267	1820	980	1400	1320.80	0.33	0	12453	1600	1500	1300	1200	1000	1550	1250	70	420	500	950	1	1	14049331	181	-1.88	0.25	12	0.46	-683.00	5083.00	2260	20230619	-43.10	1100	20240320	16.91	1988	-35.31	20240105	1100	16.91	20240320	2260	-43.10	20230619	1100	16.91	20240320	0.00	N	065690	500	70 억		46270	N	N	0	N	00	N
56	20240321	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1338	-62	5	-4.43	32335172	23710	2.44	1386	1386	1305	1820	980	1400	1363.78	0.33	0	2864	1600	1500	1300	1200	1000	1550	1250	70	420	500	950	1	1	14049331	188	-1.96	0.26	12	0.17	-683.00	5083.00	2260	20230619	-40.80	1100	20240320	21.64	1988	-32.70	20240105	1100	21.64	20240320	2260	-40.80	20230619	1100	21.64	20240320	0.00	N	065690	500	70 억		46270	N	N	0	N	00	N
57	20240320	160602	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1400	181	2	14.85	1248856610	967587	47.15	1222	1400	1100	1584	854	1219	1290.58	0.40	0	-9451	1556	1387	1301	1132	1046	1472	1217	70	365	500	820	1	1	14049331	197	-2.05	0.28	12	6.89	-683.00	5083.00	2260	20230619	-38.05	1100	20240320	27.27	1988	-29.58	20240105	1100	27.27	20240320	2260	-38.05	20230619	1100	27.27	20240320	0.00	N	065690	500	70 억		55716	N	N	0	N	00	N
58	20240320	150604	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1328	109	2	8.94	1214594417	942718	45.94	1222	1400	1100	1584	854	1219	1288.40	0.40	0	-9559	1556	1387	1301	1132	1046	1472	1217	70	365	500	820	1	1	14049331	187	-1.94	0.26	12	6.71	-683.00	5083.00	2260	20230619	-41.24	1100	20240320	20.73	1988	-33.20	20240105	1100	20.73	20240320	2260	-41.24	20230619	1100	20.73	20240320	0.00	N	065690	500	70 억		55716	N	N	0	N	00	N
59	20240320	140607	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1305	86	2	7.05	1042330084	815582	39.74	1222	1400	1100	1584	854	1219	1278.02	0.40	0	-5280	1556	1387	1301	1132	1046	1472	1217	70	365	500	820	1	1	14049331	183	-1.91	0.26	12	5.81	-683.00	5083.00	2260	20230619	-42.26	1100	20240320	18.64	1988	-34.36	20240105	1100	18.64	20240320	2260	-42.26	20230619	1100	18.64	20240320	0.00	N	065690	500	70 억		55716	N	N	0	N	00	N
60	20240320	130610	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1214	-5	5	-0.41	380244861	310980	15.15	1222	1327	1100	1584	854	1219	1222.73	0.40	0	-2247	1556	1387	1301	1132	1046	1472	1217	70	365	500	820	1	1	14049331	171	-1.78	0.24	12	2.21	-683.00	5083.00	2260	20230619	-46.28	1100	20240320	10.36	1988	-38.93	20240105	1100	10.36	20240320	2260	-46.28	20230619	1100	10.36	20240320	0.00	N	065690	500	70 억		55716	N	N	0	N	00	N
61	20240320	120603	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1264	45	2	3.69	360406814	294770	14.36	1222	1327	1100	1584	854	1219	1222.67	0.40	0	-6021	1556	1387	1301	1132	1046	1472	1217	70	365	500	820	1	1	14049331	178	-1.85	0.25	12	2.10	-683.00	5083.00	2260	20230619	-44.07	1100	20240320	14.91	1988	-36.42	20240105	1100	14.91	20240320	2260	-44.07	20230619	1100	14.91	20240320	0.00	N	065690	500	70 억		55716	N	N	0	N	00	N
62	20240320	110604	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1222	3	2	0.25	185923033	157222	7.66	1222	1303	1100	1584	854	1219	1182.55	0.40	0	-3833	1556	1387	1301	1132	1046	1472	1217	70	365	500	820	1	1	14049331	172	-1.79	0.24	12	1.12	-683.00	5083.00	2260	20230619	-45.93	1100	20240320	11.09	1988	-38.53	20240105	1100	11.09	20240320	2260	-45.93	20230619	1100	11.09	20240320	0.00	N	065690	500	70 억		55716	N	N	0	N	00	N
63	20240320	100602	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1159	-60	5	-4.92	155685161	131726	6.42	1222	1303	1100	1584	854	1219	1181.89	0.40	0	987	1556	1387	1301	1132	1046	1472	1217	70	365	500	820	1	1	14049331	163	-1.70	0.23	12	0.94	-683.00	5083.00	2260	20230619	-48.72	1100	20240320	5.36	1988	-41.70	20240105	1100	5.36	20240320	2260	-48.72	20230619	1100	5.36	20240320	0.00	N	065690	500	70 억		55716	N	N	0	N	00	N
64	20240320	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1236	17	2	1.39	18733089	15140	0.74	1222	1303	1222	1584	854	1219	1237.32	0.40	0	-2807	1556	1387	1301	1132	1046	1472	1217	70	365	500	820	1	1	14049331	174	-1.81	0.24	12	0.11	-683.00	5083.00	2260	20230619	-45.31	1110	20240308	11.35	1988	-37.83	20240105	1110	11.35	20240308	2260	-45.31	20230619	1110	11.35	20240308	0.00	N	065690	500	70 억		55716	N	N	0	N	00	N
65	20240319	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1219	4	2	0.33	2816170616	2049953	8140.87	1215	1470	1215	1579	851	1215	1373.81	0.47	0	-9980	1256	1235	1221	1200	1186	1228	1193	70	364	500	820	1	1	14049331	171	-1.78	0.24	12	14.59	-683.00	5083.00	2260	20230619	-46.06	1110	20240308	9.82	1988	-38.68	20240105	1110	9.82	20240308	2260	-46.06	20230619	1110	9.82	20240308	0.00	N	065690	500	70 억		65695	N	N	0	N	00	N
66	20240319	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1242	27	2	2.22	2779923088	2020294	8023.09	1215	1470	1215	1579	851	1215	1376.00	0.47	0	-8126	1256	1235	1221	1200	1186	1228	1193	70	364	500	820	1	1	14049331	174	-1.82	0.24	12	14.38	-683.00	5083.00	2260	20230619	-45.04	1110	20240308	11.89	1988	-37.53	20240105	1110	11.89	20240308	2260	-45.04	20230619	1110	11.89	20240308	0.00	N	065690	500	70 억		65695	N	N	0	N	00	N
67	20240319	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1269	54	2	4.44	2739032125	1987659	7893.49	1215	1470	1215	1579	851	1215	1378.02	0.47	0	-9181	1256	1235	1221	1200	1186	1228	1193	70	364	500	820	1	1	14049331	178	-1.86	0.25	12	14.15	-683.00	5083.00	2260	20230619	-43.85	1110	20240308	14.32	1988	-36.17	20240105	1110	14.32	20240308	2260	-43.85	20230619	1110	14.32	20240308	0.00	N	065690	500	70 억		65695	N	N	0	N	00	N
68	20240319	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1276	61	2	5.02	2713770436	1967837	7814.77	1215	1470	1215	1579	851	1215	1379.06	0.47	0	-8795	1256	1235	1221	1200	1186	1228	1193	70	364	500	820	1	1	14049331	179	-1.87	0.25	12	14.01	-683.00	5083.00	2260	20230619	-43.54	1110	20240308	14.95	1988	-35.81	20240105	1110	14.95	20240308	2260	-43.54	20230619	1110	14.95	20240308	0.00	N	065690	500	70 억		65695	N	N	0	N	00	N
69	20240319	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1397	182	2	14.98	2464916540	1781759	7075.81	1215	1470	1215	1579	851	1215	1383.42	0.47	0	-15194	1256	1235	1221	1200	1186	1228	1193	70	364	500	820	1	1	14049331	196	-2.05	0.27	12	12.68	-683.00	5083.00	2260	20230619	-38.19	1110	20240308	25.86	1988	-29.73	20240105	1110	25.86	20240308	2260	-38.19	20230619	1110	25.86	20240308	0.00	N	065690	500	70 억		65695	N	N	0	N	00	N
70	20240319	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	111	2	9.14	2342031722	1690656	6714.01	1215	1470	1215	1579	851	1215	1385.28	0.47	0	-14274	1256	1235	1221	1200	1186	1228	1193	70	364	500	820	1	1	14049331	186	-1.94	0.26	12	12.03	-683.00	5083.00	2260	20230619	-41.33	1110	20240308	19.46	1988	-33.30	20240105	1110	19.46	20240308	2260	-41.33	20230619	1110	19.46	20240308	0.00	N	065690	500	70 억		65695	N	N	0	N	00	N
71	20240319	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1344	129	2	10.62	2060053055	1482682	5888.10	1215	1470	1215	1579	851	1215	1389.41	0.47	0	-13326	1256	1235	1221	1200	1186	1228	1193	70	364	500	820	1	1	14049331	189	-1.97	0.26	12	10.55	-683.00	5083.00	2260	20230619	-40.53	1110	20240308	21.08	1988	-32.39	20240105	1110	21.08	20240308	2260	-40.53	20230619	1110	21.08	20240308	0.00	N	065690	500	70 억		65695	N	N	0	N	00	N
72	20240319	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1336	121	2	9.96	20567067	16320	64.81	1215	1336	1215	1579	851	1215	1260.24	0.47	0	-1736	1256	1235	1221	1200	1186	1228	1193	70	364	500	820	1	1	14049331	188	-1.96	0.26	12	0.12	-683.00	5083.00	2260	20230619	-40.88	1110	20240308	20.36	1988	-32.80	20240105	1110	20.36	20240308	2260	-40.88	20230619	1110	20.36	20240308	0.00	N	065690	500	70 억		65695	Y	N	0	N	00	N
73	20240318	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1215	-3	5	-0.25	30761287	25181	230.34	1218	1242	1207	1583	853	1218	1221.61	0.47	0	-344	1242	1229	1217	1204	1192	1236	1211	70	365	500	820	1	1	14049331	171	-1.78	0.24	12	0.18	-683.00	5083.00	2285	20230313	-46.83	1110	20240308	9.46	1988	-38.88	20240105	1110	9.46	20240308	2260	-46.24	20230619	1110	9.46	20240308	0.00	N	065690	500	70 억		66039	N	N	0	N	00	N
74	20240318	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1220	2	2	0.16	29773582	24370	222.92	1218	1242	1207	1583	853	1218	1221.73	0.47	0	-340	1242	1229	1217	1204	1192	1236	1211	70	365	500	820	1	1	14049331	171	-1.79	0.24	12	0.17	-683.00	5083.00	2285	20230313	-46.61	1110	20240308	9.91	1988	-38.63	20240105	1110	9.91	20240308	2260	-46.02	20230619	1110	9.91	20240308	0.00	N	065690	500	70 억		66039	N	N	0	N	00	N
75	20240318	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1236	18	2	1.48	29165702	23872	218.37	1218	1242	1207	1583	853	1218	1221.75	0.47	0	-367	1242	1229	1217	1204	1192	1236	1211	70	365	500	820	1	1	14049331	174	-1.81	0.24	12	0.17	-683.00	5083.00	2285	20230313	-45.91	1110	20240308	11.35	1988	-37.83	20240105	1110	11.35	20240308	2260	-45.31	20230619	1110	11.35	20240308	0.00	N	065690	500	70 억		66039	N	N	0	N	00	N
76	20240318	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1227	9	2	0.74	25848588	21180	193.74	1218	1242	1207	1583	853	1218	1220.42	0.47	0	-280	1242	1229	1217	1204	1192	1236	1211	70	365	500	820	1	1	14049331	172	-1.80	0.24	12	0.15	-683.00	5083.00	2285	20230313	-46.30	1110	20240308	10.54	1988	-38.28	20240105	1110	10.54	20240308	2260	-45.71	20230619	1110	10.54	20240308	0.00	N	065690	500	70 억		66039	N	N	0	N	00	N
77	20240318	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1209	-9	5	-0.74	25721382	21076	192.79	1218	1242	1207	1583	853	1218	1220.41	0.47	0	-283	1242	1229	1217	1204	1192	1236	1211	70	365	500	820	1	1	14049331	170	-1.77	0.24	12	0.15	-683.00	5083.00	2285	20230313	-47.09	1110	20240308	8.92	1988	-39.19	20240105	1110	8.92	20240308	2260	-46.50	20230619	1110	8.92	20240308	0.00	N	065690	500	70 억		66039	N	N	0	N	00	N
78	20240318	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1210	-8	5	-0.66	22865686	18725	171.29	1218	1242	1207	1583	853	1218	1221.13	0.47	0	-301	1242	1229	1217	1204	1192	1236	1211	70	365	500	820	1	1	14049331	170	-1.77	0.24	12	0.13	-683.00	5083.00	2285	20230313	-47.05	1110	20240308	9.01	1988	-39.13	20240105	1110	9.01	20240308	2260	-46.46	20230619	1110	9.01	20240308	0.00	N	065690	500	70 억		66039	N	N	0	N	00	N
79	20240318	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1225	7	2	0.57	22395944	18337	167.74	1218	1242	1207	1583	853	1218	1221.35	0.47	0	-315	1242	1229	1217	1204	1192	1236	1211	70	365	500	820	1	1	14049331	172	-1.79	0.24	12	0.13	-683.00	5083.00	2285	20230313	-46.39	1110	20240308	10.36	1988	-38.38	20240105	1110	10.36	20240308	2260	-45.80	20230619	1110	10.36	20240308	0.00	N	065690	500	70 억		66039	N	N	0	N	00	N
80	20240318	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1220	2	2	0.16	2023156	1661	15.19	1218	1220	1218	1583	853	1218	1218.03	0.47	0	-43	1242	1229	1217	1204	1192	1236	1211	70	365	500	820	1	1	14049331	171	-1.79	0.24	12	0.01	-683.00	5083.00	2285	20230313	-46.61	1110	20240308	9.91	1988	-38.63	20240105	1110	9.91	20240308	2260	-46.02	20230619	1110	9.91	20240308	0.00	N	065690	500	70 억		66039	N	N	0	N	00	N
81	20240315	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1218	13	2	1.08	13318508	10932	108.47	1205	1230	1205	1566	844	1205	1218.30	0.49	0	-2183	1217	1211	1201	1195	1185	1214	1198	70	361	500	810	1	1	14049331	171	-1.78	0.24	12	0.08	-683.00	5083.00	2365	20230310	-48.50	1110	20240308	9.73	1988	-38.73	20240105	1110	9.73	20240308	2260	-46.11	20230619	1110	9.73	20240308	0.00	N	065690	500	70 억		68222	N	N	0	N	00	N
82	20240315	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1211	6	2	0.50	12570584	10315	102.35	1205	1230	1205	1566	844	1205	1218.67	0.49	0	-2191	1217	1211	1201	1195	1185	1214	1198	70	361	500	810	1	1	14049331	170	-1.77	0.24	12	0.07	-683.00	5083.00	2365	20230310	-48.79	1110	20240308	9.10	1988	-39.08	20240105	1110	9.10	20240308	2260	-46.42	20230619	1110	9.10	20240308	0.00	N	065690	500	70 억		68222	N	N	0	N	00	N
83	20240315	140523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1219	14	2	1.16	12413774	10186	101.07	1205	1230	1205	1566	844	1205	1218.71	0.49	0	-2129	1217	1211	1201	1195	1185	1214	1198	70	361	500	810	1	1	14049331	171	-1.78	0.24	12	0.07	-683.00	5083.00	2365	20230310	-48.46	1110	20240308	9.82	1988	-38.68	20240105	1110	9.82	20240308	2260	-46.06	20230619	1110	9.82	20240308	0.00	N	065690	500	70 억		68222	N	N	0	N	00	N
84	20240315	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1230	25	2	2.07	12117538	9943	98.66	1205	1230	1205	1566	844	1205	1218.70	0.49	0	-2110	1217	1211	1201	1195	1185	1214	1198	70	361	500	810	1	1	14049331	173	-1.80	0.24	12	0.07	-683.00	5083.00	2365	20230310	-47.99	1110	20240308	10.81	1988	-38.13	20240105	1110	10.81	20240308	2260	-45.58	20230619	1110	10.81	20240308	0.00	N	065690	500	70 억		68222	N	N	0	N	00	N
85	20240315	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1223	18	2	1.49	10548861	8664	85.97	1205	1224	1205	1566	844	1205	1217.55	0.49	0	-2109	1217	1211	1201	1195	1185	1214	1198	70	361	500	810	1	1	14049331	172	-1.79	0.24	12	0.06	-683.00	5083.00	2365	20230310	-48.29	1110	20240308	10.18	1988	-38.48	20240105	1110	10.18	20240308	2260	-45.88	20230619	1110	10.18	20240308	0.00	N	065690	500	70 억		68222	N	N	0	N	00	N
86	20240315	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1222	17	2	1.41	10214033	8390	83.25	1205	1224	1205	1566	844	1205	1217.41	0.49	0	-1845	1217	1211	1201	1195	1185	1214	1198	70	361	500	810	1	1	14049331	172	-1.79	0.24	12	0.06	-683.00	5083.00	2365	20230310	-48.33	1110	20240308	10.09	1988	-38.53	20240105	1110	10.09	20240308	2260	-45.93	20230619	1110	10.09	20240308	0.00	N	065690	500	70 억		68222	N	N	0	N	00	N
87	20240315	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1224	19	2	1.58	4971022	4103	40.71	1205	1224	1205	1566	844	1205	1211.56	0.49	0	-438	1217	1211	1201	1195	1185	1214	1198	70	361	500	810	1	1	14049331	172	-1.79	0.24	12	0.03	-683.00	5083.00	2365	20230310	-48.25	1110	20240308	10.27	1988	-38.43	20240105	1110	10.27	20240308	2260	-45.84	20230619	1110	10.27	20240308	0.00	N	065690	500	70 억		68222	N	N	0	N	00	N
88	20240315	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	0	3	0.00	3143563	2604	25.84	1205	1220	1205	1566	844	1205	1207.21	0.49	0	-345	1217	1211	1201	1195	1185	1214	1198	70	361	500	810	1	1	14049331	169	-1.76	0.24	12	0.02	-683.00	5083.00	2365	20230310	-49.05	1110	20240308	8.56	1988	-39.39	20240105	1110	8.56	20240308	2260	-46.68	20230619	1110	8.56	20240308	0.00	N	065690	500	70 억		68222	N	N	0	N	00	N
89	20240314	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	14	2	1.18	12042303	10063	72.91	1191	1207	1191	1548	834	1191	1196.69	0.49	0	-452	1209	1200	1185	1176	1161	1204	1180	70	357	500	800	1	1	14049331	169	-1.76	0.24	12	0.07	-683.00	5083.00	2400	20230309	-49.79	1110	20240308	8.56	1988	-39.39	20240105	1110	8.56	20240308	2260	-46.68	20230619	1110	8.56	20240308	0.00	N	065690	500	70 억		68674	N	N	0	N	00	N
90	20240314	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1204	13	2	1.09	10866266	9084	65.82	1191	1207	1191	1548	834	1191	1196.20	0.49	0	-523	1209	1200	1185	1176	1161	1204	1180	70	357	500	800	1	1	14049331	169	-1.76	0.24	12	0.06	-683.00	5083.00	2400	20230309	-49.83	1110	20240308	8.47	1988	-39.44	20240105	1110	8.47	20240308	2260	-46.73	20230619	1110	8.47	20240308	0.00	N	065690	500	70 억		68674	N	N	0	N	00	N
91	20240314	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1204	13	2	1.09	10717017	8960	64.92	1191	1207	1191	1548	834	1191	1196.10	0.49	0	-525	1209	1200	1185	1176	1161	1204	1180	70	357	500	800	1	1	14049331	169	-1.76	0.24	12	0.06	-683.00	5083.00	2400	20230309	-49.83	1110	20240308	8.47	1988	-39.44	20240105	1110	8.47	20240308	2260	-46.73	20230619	1110	8.47	20240308	0.00	N	065690	500	70 억		68674	N	N	0	N	00	N
92	20240314	130546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1204	13	2	1.09	10476217	8760	63.47	1191	1207	1191	1548	834	1191	1195.92	0.49	0	-364	1209	1200	1185	1176	1161	1204	1180	70	357	500	800	1	1	14049331	169	-1.76	0.24	12	0.06	-683.00	5083.00	2400	20230309	-49.83	1110	20240308	8.47	1988	-39.44	20240105	1110	8.47	20240308	2260	-46.73	20230619	1110	8.47	20240308	0.00	N	065690	500	70 억		68674	N	N	0	N	00	N
93	20240314	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1205	14	2	1.18	8966825	7497	54.32	1191	1205	1191	1548	834	1191	1196.06	0.49	0	-332	1209	1200	1185	1176	1161	1204	1180	70	357	500	800	1	1	14049331	169	-1.76	0.24	12	0.05	-683.00	5083.00	2400	20230309	-49.79	1110	20240308	8.56	1988	-39.39	20240105	1110	8.56	20240308	2260	-46.68	20230619	1110	8.56	20240308	0.00	N	065690	500	70 억		68674	N	N	0	N	00	N
94	20240314	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	6	2	0.50	3775001	3162	22.91	1191	1197	1191	1548	834	1191	1193.86	0.49	0	-329	1209	1200	1185	1176	1161	1204	1180	70	357	500	800	1	1	14049331	168	-1.75	0.24	12	0.02	-683.00	5083.00	2400	20230309	-50.13	1110	20240308	7.84	1988	-39.79	20240105	1110	7.84	20240308	2260	-47.04	20230619	1110	7.84	20240308	0.00	N	065690	500	70 억		68674	N	N	0	N	00	N
95	20240314	100551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	6	2	0.50	3573905	2994	21.69	1191	1197	1191	1548	834	1191	1193.69	0.49	0	-329	1209	1200	1185	1176	1161	1204	1180	70	357	500	800	1	1	14049331	168	-1.75	0.24	12	0.02	-683.00	5083.00	2400	20230309	-50.13	1110	20240308	7.84	1988	-39.79	20240105	1110	7.84	20240308	2260	-47.04	20230619	1110	7.84	20240308	0.00	N	065690	500	70 억		68674	N	N	0	N	00	N
96	20240314	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1196	5	2	0.42	2084793	1749	12.67	1191	1197	1191	1548	834	1191	1191.99	0.49	0	-220	1209	1200	1185	1176	1161	1204	1180	70	357	500	800	1	1	14049331	168	-1.75	0.24	12	0.01	-683.00	5083.00	2400	20230309	-50.17	1110	20240308	7.75	1988	-39.84	20240105	1110	7.75	20240308	2260	-47.08	20230619	1110	7.75	20240308	0.00	N	065690	500	70 억		68674	N	N	0	N	00	N
97	20240313	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	21	2	1.79	16244498	13802	62.95	1170	1194	1170	1521	819	1170	1176.97	0.49	0	302	1185	1177	1168	1160	1151	1181	1164	70	351	500	790	1	1	14049331	167	-1.74	0.23	12	0.10	-683.00	5083.00	2500	20230308	-52.36	1110	20240308	7.30	1988	-40.09	20240105	1110	7.30	20240308	2285	-47.88	20230313	1110	7.30	20240308	0.00	N	065690	500	70 억		68372	N	N	0	N	00	N
98	20240313	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	10	2	0.85	15983509	13580	61.94	1170	1194	1170	1521	819	1170	1176.99	0.49	0	298	1185	1177	1168	1160	1151	1181	1164	70	351	500	790	1	1	14049331	166	-1.73	0.23	12	0.10	-683.00	5083.00	2500	20230308	-52.80	1110	20240308	6.31	1988	-40.64	20240105	1110	6.31	20240308	2285	-48.36	20230313	1110	6.31	20240308	0.00	N	065690	500	70 억		68372	N	N	0	N	00	N
99	20240313	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1177	7	2	0.60	14702358	12491	56.97	1170	1194	1170	1521	819	1170	1177.04	0.49	0	202	1185	1177	1168	1160	1151	1181	1164	70	351	500	790	1	1	14049331	165	-1.72	0.23	12	0.09	-683.00	5083.00	2500	20230308	-52.92	1110	20240308	6.04	1988	-40.79	20240105	1110	6.04	20240308	2285	-48.49	20230313	1110	6.04	20240308	0.00	N	065690	500	70 억		68372	N	N	0	N	00	N
100	20240313	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	2	2	0.17	12002169	10189	46.47	1170	1194	1170	1521	819	1170	1177.95	0.49	0	195	1185	1177	1168	1160	1151	1181	1164	70	351	500	790	1	1	14049331	165	-1.72	0.23	12	0.07	-683.00	5083.00	2500	20230308	-53.12	1110	20240308	5.59	1988	-41.05	20240105	1110	5.59	20240308	2285	-48.71	20230313	1110	5.59	20240308	0.00	N	065690	500	70 억		68372	N	N	0	N	00	N
101	20240313	120545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	4	2	0.34	10424470	8842	40.33	1170	1194	1170	1521	819	1170	1178.97	0.49	0	363	1185	1177	1168	1160	1151	1181	1164	70	351	500	790	1	1	14049331	165	-1.72	0.23	12	0.06	-683.00	5083.00	2500	20230308	-53.04	1110	20240308	5.77	1988	-40.95	20240105	1110	5.77	20240308	2285	-48.62	20230313	1110	5.77	20240308	0.00	N	065690	500	70 억		68372	N	N	0	N	00	N
102	20240313	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	8	2	0.68	9625552	8163	37.23	1170	1194	1170	1521	819	1170	1179.17	0.49	0	361	1185	1177	1168	1160	1151	1181	1164	70	351	500	790	1	1	14049331	166	-1.72	0.23	12	0.06	-683.00	5083.00	2500	20230308	-52.88	1110	20240308	6.13	1988	-40.74	20240105	1110	6.13	20240308	2285	-48.45	20230313	1110	6.13	20240308	0.00	N	065690	500	70 억		68372	N	N	0	N	00	N
103	20240313	100540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	19	2	1.62	8459708	7174	32.72	1170	1194	1170	1521	819	1170	1179.22	0.49	0	309	1185	1177	1168	1160	1151	1181	1164	70	351	500	790	1	1	14049331	167	-1.74	0.23	12	0.05	-683.00	5083.00	2500	20230308	-52.44	1110	20240308	7.12	1988	-40.19	20240105	1110	7.12	20240308	2285	-47.96	20230313	1110	7.12	20240308	0.00	N	065690	500	70 억		68372	N	N	0	N	00	N
104	20240313	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	11	2	0.94	3305152	2817	12.85	1170	1181	1170	1521	819	1170	1173.29	0.49	0	-190	1185	1177	1168	1160	1151	1181	1164	70	351	500	790	1	1	14049331	166	-1.73	0.23	12	0.02	-683.00	5083.00	2500	20230308	-52.76	1110	20240308	6.40	1988	-40.59	20240105	1110	6.40	20240308	2285	-48.32	20230313	1110	6.40	20240308	0.00	N	065690	500	70 억		68372	N	N	0	N	00	N
105	20240312	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	3	2	0.26	25590525	21925	54.29	1167	1176	1159	1517	817	1167	1167.18	0.50	0	-1957	1233	1200	1179	1146	1125	1189	1135	70	350	500	790	1	1	14049331	164	-1.71	0.23	12	0.16	-683.00	5083.00	2500	20230308	-53.20	1110	20240308	5.41	1988	-41.15	20240105	1110	5.41	20240308	2285	-48.80	20230313	1110	5.41	20240308	0.00	N	065690	500	70 억		70298	N	N	0	N	00	N
106	20240312	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1175	8	2	0.69	23048870	19758	48.92	1167	1176	1159	1517	817	1167	1166.56	0.50	0	-1909	1233	1200	1179	1146	1125	1189	1135	70	350	500	790	1	1	14049331	165	-1.72	0.23	12	0.14	-683.00	5083.00	2500	20230308	-53.00	1110	20240308	5.86	1988	-40.90	20240105	1110	5.86	20240308	2285	-48.58	20230313	1110	5.86	20240308	0.00	N	065690	500	70 억		70298	N	N	0	N	00	N
107	20240312	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	7	2	0.60	21397027	18351	45.44	1167	1175	1159	1517	817	1167	1165.99	0.50	0	-1766	1233	1200	1179	1146	1125	1189	1135	70	350	500	790	1	1	14049331	165	-1.72	0.23	12	0.13	-683.00	5083.00	2500	20230308	-53.04	1110	20240308	5.77	1988	-40.95	20240105	1110	5.77	20240308	2285	-48.62	20230313	1110	5.77	20240308	0.00	N	065690	500	70 억		70298	N	N	0	N	00	N
108	20240312	130513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1175	8	2	0.69	21395853	18350	45.44	1167	1175	1159	1517	817	1167	1165.99	0.50	0	-1766	1233	1200	1179	1146	1125	1189	1135	70	350	500	790	1	1	14049331	165	-1.72	0.23	12	0.13	-683.00	5083.00	2500	20230308	-53.00	1110	20240308	5.86	1988	-40.90	20240105	1110	5.86	20240308	2285	-48.58	20230313	1110	5.86	20240308	0.00	N	065690	500	70 억		70298	N	N	0	N	00	N
109	20240312	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	19389858	16631	41.18	1167	1167	1159	1517	817	1167	1165.89	0.50	0	-1765	1233	1200	1179	1146	1125	1189	1135	70	350	500	790	1	1	14049331	164	-1.71	0.23	12	0.12	-683.00	5083.00	2500	20230308	-53.32	1110	20240308	5.14	1988	-41.30	20240105	1110	5.14	20240308	2285	-48.93	20230313	1110	5.14	20240308	0.00	N	065690	500	70 억		70298	N	N	0	N	00	N
110	20240312	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1160	-7	5	-0.60	16803927	14407	35.67	1167	1167	1159	1517	817	1167	1166.37	0.50	0	-1786	1233	1200	1179	1146	1125	1189	1135	70	350	500	790	1	1	14049331	163	-1.70	0.23	12	0.10	-683.00	5083.00	2500	20230308	-53.60	1110	20240308	4.50	1988	-41.65	20240105	1110	4.50	20240308	2285	-49.23	20230313	1110	4.50	20240308	0.00	N	065690	500	70 억		70298	N	N	0	N	00	N
111	20240312	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1162	-5	5	-0.43	16101124	13802	34.18	1167	1167	1159	1517	817	1167	1166.58	0.50	0	-1727	1233	1200	1179	1146	1125	1189	1135	70	350	500	790	1	1	14049331	163	-1.70	0.23	12	0.10	-683.00	5083.00	2500	20230308	-53.52	1110	20240308	4.68	1988	-41.55	20240105	1110	4.68	20240308	2285	-49.15	20230313	1110	4.68	20240308	0.00	N	065690	500	70 억		70298	N	N	0	N	00	N
112	20240312	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	0	3	0.00	15453011	13244	32.79	1167	1167	1160	1517	817	1167	1166.79	0.50	0	-1645	1233	1200	1179	1146	1125	1189	1135	70	350	500	790	1	1	14049331	164	-1.71	0.23	12	0.09	-683.00	5083.00	2500	20230308	-53.32	1110	20240308	5.14	1988	-41.30	20240105	1110	5.14	20240308	2285	-48.93	20230313	1110	5.14	20240308	0.00	N	065690	500	70 억		70298	N	N	0	N	00	N
113	20240311	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	-45	5	-3.71	48157953	40386	23.50	1212	1212	1158	1575	849	1212	1192.46	0.54	0	-6048	1284	1248	1179	1143	1074	1266	1161	70	363	500	820	1	1	14049331	164	-1.71	0.23	12	0.29	-683.00	5083.00	2500	20230308	-53.32	1110	20240308	5.14	1988	-41.30	20240105	1110	5.14	20240308	2285	-48.93	20230313	1110	5.14	20240308	0.00	N	065690	500	70 억		76229	N	N	0	N	00	N
114	20240311	150536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	-45	5	-3.71	47254443	39613	23.05	1212	1212	1158	1575	849	1212	1192.90	0.54	0	-5983	1284	1248	1179	1143	1074	1266	1161	70	363	500	820	1	1	14049331	164	-1.71	0.23	12	0.28	-683.00	5083.00	2500	20230308	-53.32	1110	20240308	5.14	1988	-41.30	20240105	1110	5.14	20240308	2285	-48.93	20230313	1110	5.14	20240308	0.00	N	065690	500	70 억		76229	N	N	0	N	00	N
115	20240311	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	-43	5	-3.55	41161337	34379	20.00	1212	1212	1160	1575	849	1212	1197.28	0.54	0	-5952	1284	1248	1179	1143	1074	1266	1161	70	363	500	820	1	1	14049331	164	-1.71	0.23	12	0.24	-683.00	5083.00	2500	20230308	-53.24	1110	20240308	5.32	1988	-41.20	20240105	1110	5.32	20240308	2285	-48.84	20230313	1110	5.32	20240308	0.00	N	065690	500	70 억		76229	N	N	0	N	00	N
116	20240311	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1160	-52	5	-4.29	40884630	34141	19.86	1212	1212	1160	1575	849	1212	1197.52	0.54	0	-5938	1284	1248	1179	1143	1074	1266	1161	70	363	500	820	1	1	14049331	163	-1.70	0.23	12	0.24	-683.00	5083.00	2500	20230308	-53.60	1110	20240308	4.50	1988	-41.65	20240105	1110	4.50	20240308	2285	-49.23	20230313	1110	4.50	20240308	0.00	N	065690	500	70 억		76229	N	N	0	N	00	N
117	20240311	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	-23	5	-1.90	34272723	28496	16.58	1212	1212	1176	1575	849	1212	1202.72	0.54	0	-4267	1284	1248	1179	1143	1074	1266	1161	70	363	500	820	1	1	14049331	167	-1.74	0.23	12	0.20	-683.00	5083.00	2500	20230308	-52.44	1110	20240308	7.12	1988	-40.19	20240105	1110	7.12	20240308	2285	-47.96	20230313	1110	7.12	20240308	0.00	N	065690	500	70 억		76229	N	N	0	N	00	N
118	20240311	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-34	5	-2.81	33540309	27879	16.22	1212	1212	1176	1575	849	1212	1203.07	0.54	0	-3794	1284	1248	1179	1143	1074	1266	1161	70	363	500	820	1	1	14049331	166	-1.72	0.23	12	0.20	-683.00	5083.00	2500	20230308	-52.88	1110	20240308	6.13	1988	-40.74	20240105	1110	6.13	20240308	2285	-48.45	20230313	1110	6.13	20240308	0.00	N	065690	500	70 억		76229	N	N	0	N	00	N
119	20240311	100525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1191	-21	5	-1.73	30328301	25157	14.64	1212	1212	1181	1575	849	1212	1205.56	0.54	0	-2981	1284	1248	1179	1143	1074	1266	1161	70	363	500	820	1	1	14049331	167	-1.74	0.23	12	0.18	-683.00	5083.00	2500	20230308	-52.36	1110	20240308	7.30	1988	-40.09	20240105	1110	7.30	20240308	2285	-47.88	20230313	1110	7.30	20240308	0.00	N	065690	500	70 억		76229	N	N	0	N	00	N
120	20240311	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	-23	5	-1.90	26236906	21728	12.64	1212	1212	1182	1575	849	1212	1207.52	0.54	0	-2496	1284	1248	1179	1143	1074	1266	1161	70	363	500	820	1	1	14049331	167	-1.74	0.23	12	0.15	-683.00	5083.00	2500	20230308	-52.44	1110	20240308	7.12	1988	-40.19	20240105	1110	7.12	20240308	2285	-47.96	20230313	1110	7.12	20240308	0.00	N	065690	500	70 억		76229	N	N	0	N	00	N
121	20240308	160533	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1212	-8	5	-0.66	199590349	171885	400.38	1206	1215	1110	1586	854	1220	1161.18	0.52	0	2964	1284	1252	1215	1183	1146	1233	1164	70	366	500	820	1	1	14049331	170	-1.77	0.24	12	1.22	-683.00	5083.00	2500	20230308	-51.52	1110	20240308	9.19	1988	-39.03	20240105	1110	9.19	20240308	2500	-51.52	20230308	1110	9.19	20240308	0.00	N	065690	500	70 억		73271	N	N	0	N	00	N
122	20240308	150530	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1209	-11	5	-0.90	192710768	166204	387.15	1206	1215	1110	1586	854	1220	1159.48	0.52	0	5207	1284	1252	1215	1183	1146	1233	1164	70	366	500	820	1	1	14049331	170	-1.77	0.24	12	1.18	-683.00	5083.00	2500	20230308	-51.64	1110	20240308	8.92	1988	-39.19	20240105	1110	8.92	20240308	2500	-51.64	20230308	1110	8.92	20240308	0.00	N	065690	500	70 억		73271	N	N	0	N	00	N
123	20240308	140528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1131	-89	5	-7.30	157259838	135913	316.59	1206	1215	1110	1586	854	1220	1157.06	0.52	0	6247	1284	1252	1215	1183	1146	1233	1164	70	366	500	820	1	1	14049331	159	-1.66	0.22	12	0.97	-683.00	5083.00	2500	20230308	-54.76	1110	20240308	1.89	1988	-43.11	20240105	1110	1.89	20240308	2500	-54.76	20230308	1110	1.89	20240308	0.00	N	065690	500	70 억		73271	N	N	0	N	00	N
124	20240308	130527	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1125	-95	5	-7.79	137372171	118278	275.51	1206	1215	1110	1586	854	1220	1161.43	0.52	0	12770	1284	1252	1215	1183	1146	1233	1164	70	366	500	820	1	1	14049331	158	-1.65	0.22	12	0.84	-683.00	5083.00	2500	20230308	-55.00	1110	20240308	1.35	1988	-43.41	20240105	1110	1.35	20240308	2500	-55.00	20230308	1110	1.35	20240308	0.00	N	065690	500	70 억		73271	N	N	0	N	00	N
125	20240308	120529	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1160	-60	5	-4.92	94177816	80303	187.06	1206	1215	1147	1586	854	1220	1172.78	0.52	0	7887	1284	1252	1215	1183	1146	1233	1164	70	366	500	820	1	1	14049331	163	-1.70	0.23	12	0.57	-683.00	5083.00	2500	20230308	-53.60	1147	20240308	1.13	1988	-41.65	20240105	1147	1.13	20240308	2500	-53.60	20230308	1147	1.13	20240308	0.00	N	065690	500	70 억		73271	N	N	0	N	00	N
126	20240308	110528	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1161	-59	5	-4.84	71462973	60608	141.18	1206	1215	1159	1586	854	1220	1179.10	0.52	0	5533	1284	1252	1215	1183	1146	1233	1164	70	366	500	820	1	1	14049331	163	-1.70	0.23	12	0.43	-683.00	5083.00	2500	20230308	-53.56	1159	20240308	0.17	1988	-41.60	20240105	1159	0.17	20240308	2500	-53.56	20230308	1159	0.17	20240308	0.00	N	065690	500	70 억		73271	N	N	0	N	00	N
127	20240308	100525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1186	-34	5	-2.79	30913541	25848	60.21	1206	1215	1178	1586	854	1220	1195.97	0.52	0	1612	1284	1252	1215	1183	1146	1233	1164	70	366	500	820	1	1	14049331	167	-1.74	0.23	12	0.18	-683.00	5083.00	2500	20230308	-52.56	1178	20240308	0.68	1988	-40.34	20240105	1178	0.68	20240308	2500	-52.56	20230308	1178	0.68	20240308	0.00	N	065690	500	70 억		73271	N	N	0	N	00	N
128	20240308	090524	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1198	-22	5	-1.80	12774074	10635	24.77	1206	1206	1178	1586	854	1220	1201.14	0.52	0	1333	1284	1252	1215	1183	1146	1233	1164	70	366	500	820	1	1	14049331	168	-1.75	0.24	12	0.08	-683.00	5083.00	2500	20230308	-52.08	1178	20240308	1.70	1988	-39.74	20240105	1178	1.70	20240308	2500	-52.08	20230308	1178	1.70	20240308	0.00	N	065690	500	70 억		73271	N	N	0	N	00	N
129	20240307	160525	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1220	-27	5	-2.17	52058796	42930	174.05	1247	1247	1178	1621	873	1247	1212.64	0.51	0	2133	1258	1252	1242	1236	1226	1247	1231	70	374	500	840	1	1	14049331	171	-1.79	0.24	12	0.31	-683.00	5083.00	2500	20230308	-51.20	1178	20240307	3.57	1988	-38.63	20240105	1178	3.57	20240307	2500	-51.20	20230308	1178	3.57	20240307	0.00	N	065690	500	70 억		71218	N	N	0	N	00	N
130	20240307	150507	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1215	-32	5	-2.57	47816975	39441	159.90	1247	1247	1178	1621	873	1247	1212.37	0.51	0	3128	1258	1252	1242	1236	1226	1247	1231	70	374	500	840	1	1	14049331	171	-1.78	0.24	12	0.28	-683.00	5083.00	2500	20230308	-51.40	1178	20240307	3.14	1988	-38.88	20240105	1178	3.14	20240307	2500	-51.40	20230308	1178	3.14	20240307	0.00	N	065690	500	70 억		71218	N	N	0	N	00	N
131	20240307	140518	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1214	-33	5	-2.65	39631165	32697	132.56	1247	1247	1178	1621	873	1247	1212.07	0.51	0	4243	1258	1252	1242	1236	1226	1247	1231	70	374	500	840	1	1	14049331	171	-1.78	0.24	12	0.23	-683.00	5083.00	2500	20230308	-51.44	1178	20240307	3.06	1988	-38.93	20240105	1178	3.06	20240307	2500	-51.44	20230308	1178	3.06	20240307	0.00	N	065690	500	70 억		71218	N	N	0	N	00	N
132	20240307	130521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1245	-2	5	-0.16	7134800	5770	23.39	1247	1247	1227	1621	873	1247	1236.53	0.51	0	-152	1258	1252	1242	1236	1226	1247	1231	70	374	500	840	1	1	14049331	175	-1.82	0.24	12	0.04	-683.00	5083.00	2500	20230308	-50.20	1203	20231023	3.49	1988	-37.37	20240105	1221	1.97	20240304	2500	-50.20	20230308	1203	3.49	20231023	0.00	N	065690	500	70 억		71218	N	N	0	N	00	N
133	20240307	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1246	-1	5	-0.08	7119860	5758	23.34	1247	1247	1227	1621	873	1247	1236.52	0.51	0	-140	1258	1252	1242	1236	1226	1247	1231	70	374	500	840	1	1	14049331	175	-1.82	0.25	12	0.04	-683.00	5083.00	2500	20230308	-50.16	1203	20231023	3.57	1988	-37.32	20240105	1221	2.05	20240304	2500	-50.16	20230308	1203	3.57	20231023	0.00	N	065690	500	70 억		71218	N	N	0	N	00	N
134	20240307	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1228	-19	5	-1.52	4749219	3832	15.54	1247	1247	1227	1621	873	1247	1239.36	0.51	0	-340	1258	1252	1242	1236	1226	1247	1231	70	374	500	840	1	1	14049331	173	-1.80	0.24	12	0.03	-683.00	5083.00	2500	20230308	-50.88	1203	20231023	2.08	1988	-38.23	20240105	1221	0.57	20240304	2500	-50.88	20230308	1203	2.08	20231023	0.00	N	065690	500	70 억		71218	N	N	0	N	00	N
135	20240307	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1235	-12	5	-0.96	3897426	3140	12.73	1247	1247	1233	1621	873	1247	1241.22	0.51	0	-337	1258	1252	1242	1236	1226	1247	1231	70	374	500	840	1	1	14049331	174	-1.81	0.24	12	0.02	-683.00	5083.00	2500	20230308	-50.60	1203	20231023	2.66	1988	-37.88	20240105	1221	1.15	20240304	2500	-50.60	20230308	1203	2.66	20231023	0.00	N	065690	500	70 억		71218	N	N	0	N	00	N
136	20240307	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1243	-4	5	-0.32	2116958	1698	6.88	1247	1247	1243	1621	873	1247	1246.74	0.51	0	-349	1258	1252	1242	1236	1226	1247	1231	70	374	500	840	1	1	14049331	175	-1.82	0.24	12	0.01	-683.00	5083.00	2500	20230308	-50.28	1203	20231023	3.33	1988	-37.47	20240105	1221	1.80	20240304	2500	-50.28	20230308	1203	3.33	20231023	0.00	N	065690	500	70 억		71218	N	N	0	N	00	N
137	20240306	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1247	-1	5	-0.08	30630480	24642	113.64	1248	1248	1232	1622	874	1248	1243.02	0.51	0	-928	1268	1257	1248	1237	1228	1253	1233	70	374	500	840	1	1	14049331	175	-1.83	0.25	12	0.18	-683.00	5083.00	2500	20230308	-50.12	1203	20231023	3.66	1988	-37.27	20240105	1221	2.13	20240304	2500	-50.12	20230308	1203	3.66	20231023	0.00	N	065690	500	70 억		72122	N	N	0	N	00	N
138	20240306	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1241	-7	5	-0.56	28634304	23034	106.23	1248	1248	1232	1622	874	1248	1243.13	0.51	0	-958	1268	1257	1248	1237	1228	1253	1233	70	374	500	840	1	1	14049331	174	-1.82	0.24	12	0.16	-683.00	5083.00	2500	20230308	-50.36	1203	20231023	3.16	1988	-37.58	20240105	1221	1.64	20240304	2500	-50.36	20230308	1203	3.16	20231023	0.00	N	065690	500	70 억		72122	N	N	0	N	00	N
139	20240306	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	0	3	0.00	27373415	22018	101.54	1248	1248	1232	1622	874	1248	1243.23	0.51	0	-958	1268	1257	1248	1237	1228	1253	1233	70	374	500	840	1	1	14049331	175	-1.83	0.25	12	0.16	-683.00	5083.00	2500	20230308	-50.08	1203	20231023	3.74	1988	-37.22	20240105	1221	2.21	20240304	2500	-50.08	20230308	1203	3.74	20231023	0.00	N	065690	500	70 억		72122	N	N	0	N	00	N
140	20240306	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1244	-4	5	-0.32	21172516	17045	78.61	1248	1248	1232	1622	874	1248	1242.15	0.51	0	-958	1268	1257	1248	1237	1228	1253	1233	70	374	500	840	1	1	14049331	175	-1.82	0.24	12	0.12	-683.00	5083.00	2500	20230308	-50.24	1203	20231023	3.41	1988	-37.42	20240105	1221	1.88	20240304	2500	-50.24	20230308	1203	3.41	20231023	0.00	N	065690	500	70 억		72122	N	N	0	N	00	N
141	20240306	120524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1241	-7	5	-0.56	16910547	13600	62.72	1248	1248	1236	1622	874	1248	1243.42	0.51	0	-926	1268	1257	1248	1237	1228	1253	1233	70	374	500	840	1	1	14049331	174	-1.82	0.24	12	0.10	-683.00	5083.00	2500	20230308	-50.36	1203	20231023	3.16	1988	-37.58	20240105	1221	1.64	20240304	2500	-50.36	20230308	1203	3.16	20231023	0.00	N	065690	500	70 억		72122	N	N	0	N	00	N
142	20240306	110520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1244	-4	5	-0.32	13219977	10618	48.97	1248	1248	1238	1622	874	1248	1245.05	0.51	0	-831	1268	1257	1248	1237	1228	1253	1233	70	374	500	840	1	1	14049331	175	-1.82	0.24	12	0.08	-683.00	5083.00	2500	20230308	-50.24	1203	20231023	3.41	1988	-37.42	20240105	1221	1.88	20240304	2500	-50.24	20230308	1203	3.41	20231023	0.00	N	065690	500	70 억		72122	N	N	0	N	00	N
143	20240306	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1245	-3	5	-0.24	9060373	7269	33.52	1248	1248	1243	1622	874	1248	1246.44	0.51	0	-437	1268	1257	1248	1237	1228	1253	1233	70	374	500	840	1	1	14049331	175	-1.82	0.24	12	0.05	-683.00	5083.00	2500	20230308	-50.20	1203	20231023	3.49	1988	-37.37	20240105	1221	1.97	20240304	2500	-50.20	20230308	1203	3.49	20231023	0.00	N	065690	500	70 억		72122	N	N	0	N	00	N
144	20240306	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1247	-1	5	-0.08	3962234	3175	14.64	1248	1248	1247	1622	874	1248	1247.95	0.51	0	-406	1268	1257	1248	1237	1228	1253	1233	70	374	500	840	1	1	14049331	175	-1.83	0.25	12	0.02	-683.00	5083.00	2500	20230308	-50.12	1203	20231023	3.66	1988	-37.27	20240105	1221	2.13	20240304	2500	-50.12	20230308	1203	3.66	20231023	0.00	N	065690	500	70 억		72122	N	N	0	N	00	N
145	20240305	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	-11	5	-0.87	27042232	21684	43.32	1259	1259	1239	1636	882	1259	1247.11	0.53	0	-2540	1312	1285	1253	1226	1194	1269	1210	70	377	500	850	1	1	14049331	175	-1.83	0.25	12	0.15	-683.00	5083.00	2500	20230308	-50.08	1203	20231023	3.74	1988	-37.22	20240105	1221	2.21	20240304	2500	-50.08	20230308	1203	3.74	20231023	0.00	N	065690	500	70 억		74567	N	N	0	N	00	N
146	20240305	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1241	-18	5	-1.43	26707783	21416	42.78	1259	1259	1239	1636	882	1259	1247.09	0.53	0	-2480	1312	1285	1253	1226	1194	1269	1210	70	377	500	850	1	1	14049331	174	-1.82	0.24	12	0.15	-683.00	5083.00	2500	20230308	-50.36	1203	20231023	3.16	1988	-37.58	20240105	1221	1.64	20240304	2500	-50.36	20230308	1203	3.16	20231023	0.00	N	065690	500	70 억		74567	N	N	0	N	00	N
147	20240305	140512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1249	-10	5	-0.79	25835326	20713	41.38	1259	1259	1239	1636	882	1259	1247.30	0.53	0	-2469	1312	1285	1253	1226	1194	1269	1210	70	377	500	850	1	1	14049331	175	-1.83	0.25	12	0.15	-683.00	5083.00	2500	20230308	-50.04	1203	20231023	3.82	1988	-37.17	20240105	1221	2.29	20240304	2500	-50.04	20230308	1203	3.82	20231023	0.00	N	065690	500	70 억		74567	N	N	0	N	00	N
148	20240305	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1252	-7	5	-0.56	25780661	20669	41.29	1259	1259	1239	1636	882	1259	1247.31	0.53	0	-2467	1312	1285	1253	1226	1194	1269	1210	70	377	500	850	1	1	14049331	176	-1.83	0.25	12	0.15	-683.00	5083.00	2500	20230308	-49.92	1203	20231023	4.07	1988	-37.02	20240105	1221	2.54	20240304	2500	-49.92	20230308	1203	4.07	20231023	0.00	N	065690	500	70 억		74567	N	N	0	N	00	N
149	20240305	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	-11	5	-0.87	17093213	13671	27.31	1259	1259	1240	1636	882	1259	1250.33	0.53	0	-2034	1312	1285	1253	1226	1194	1269	1210	70	377	500	850	1	1	14049331	175	-1.83	0.25	12	0.10	-683.00	5083.00	2500	20230308	-50.08	1203	20231023	3.74	1988	-37.22	20240105	1221	2.21	20240304	2500	-50.08	20230308	1203	3.74	20231023	0.00	N	065690	500	70 억		74567	N	N	0	N	00	N
150	20240305	110515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1245	-14	5	-1.11	15970134	12766	25.50	1259	1259	1240	1636	882	1259	1250.99	0.53	0	-1992	1312	1285	1253	1226	1194	1269	1210	70	377	500	850	1	1	14049331	175	-1.82	0.24	12	0.09	-683.00	5083.00	2500	20230308	-50.20	1203	20231023	3.49	1988	-37.37	20240105	1221	1.97	20240304	2500	-50.20	20230308	1203	3.49	20231023	0.00	N	065690	500	70 억		74567	N	N	0	N	00	N
151	20240305	100511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	-11	5	-0.87	15565969	12441	24.85	1259	1259	1240	1636	882	1259	1251.18	0.53	0	-1983	1312	1285	1253	1226	1194	1269	1210	70	377	500	850	1	1	14049331	175	-1.83	0.25	12	0.09	-683.00	5083.00	2500	20230308	-50.08	1203	20231023	3.74	1988	-37.22	20240105	1221	2.21	20240304	2500	-50.08	20230308	1203	3.74	20231023	0.00	N	065690	500	70 억		74567	N	N	0	N	00	N
152	20240305	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1253	-6	5	-0.48	10381590	8271	16.52	1259	1259	1247	1636	882	1259	1255.18	0.53	0	-1970	1312	1285	1253	1226	1194	1269	1210	70	377	500	850	1	1	14049331	176	-1.83	0.25	12	0.06	-683.00	5083.00	2500	20230308	-49.88	1203	20231023	4.16	1988	-36.97	20240105	1221	2.62	20240304	2500	-49.88	20230308	1203	4.16	20231023	0.00	N	065690	500	70 억		74567	N	N	0	N	00	N
153	20240304	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1259	-24	5	-1.87	62545402	50057	208.23	1280	1280	1221	1667	899	1283	1249.48	0.52	0	1634	1307	1295	1280	1268	1253	1287	1260	70	384	500	870	1	1	14049331	177	-1.84	0.25	12	0.36	-683.00	5083.00	2500	20230308	-49.64	1203	20231023	4.66	1988	-36.67	20240105	1221	3.11	20240304	2500	-49.64	20230308	1203	4.66	20231023	0.00	N	065690	500	70 억		72933	N	N	0	N	00	N
154	20240304	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1256	-27	5	-2.10	58016771	46456	193.25	1280	1280	1221	1667	899	1283	1248.85	0.52	0	1660	1307	1295	1280	1268	1253	1287	1260	70	384	500	870	1	1	14049331	176	-1.84	0.25	12	0.33	-683.00	5083.00	2500	20230308	-49.76	1203	20231023	4.41	1988	-36.82	20240105	1221	2.87	20240304	2500	-49.76	20230308	1203	4.41	20231023	0.00	N	065690	500	70 억		72933	N	N	0	N	00	N
155	20240304	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1250	-33	5	-2.57	57147054	45763	190.37	1280	1280	1221	1667	899	1283	1248.76	0.52	0	2336	1307	1295	1280	1268	1253	1287	1260	70	384	500	870	1	1	14049331	176	-1.83	0.25	12	0.33	-683.00	5083.00	2500	20230308	-50.00	1203	20231023	3.91	1988	-37.12	20240105	1221	2.38	20240304	2500	-50.00	20230308	1203	3.91	20231023	0.00	N	065690	500	70 억		72933	N	N	0	N	00	N
156	20240304	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1255	-28	5	-2.18	46268283	37079	154.25	1280	1280	1221	1667	899	1283	1247.83	0.52	0	3399	1307	1295	1280	1268	1253	1287	1260	70	384	500	870	1	1	14049331	176	-1.84	0.25	12	0.26	-683.00	5083.00	2500	20230308	-49.80	1203	20231023	4.32	1988	-36.87	20240105	1221	2.78	20240304	2500	-49.80	20230308	1203	4.32	20231023	0.00	N	065690	500	70 억		72933	N	N	0	N	00	N
157	20240304	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1255	-28	5	-2.18	46107654	36951	153.71	1280	1280	1221	1667	899	1283	1247.81	0.52	0	3425	1307	1295	1280	1268	1253	1287	1260	70	384	500	870	1	1	14049331	176	-1.84	0.25	12	0.26	-683.00	5083.00	2500	20230308	-49.80	1203	20231023	4.32	1988	-36.87	20240105	1221	2.78	20240304	2500	-49.80	20230308	1203	4.32	20231023	0.00	N	065690	500	70 억		72933	N	N	0	N	00	N
158	20240304	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1253	-30	5	-2.34	42663041	34200	142.27	1280	1280	1221	1667	899	1283	1247.46	0.52	0	3517	1307	1295	1280	1268	1253	1287	1260	70	384	500	870	1	1	14049331	176	-1.83	0.25	12	0.24	-683.00	5083.00	2500	20230308	-49.88	1203	20231023	4.16	1988	-36.97	20240105	1221	2.62	20240304	2500	-49.88	20230308	1203	4.16	20231023	0.00	N	065690	500	70 억		72933	N	N	0	N	00	N
159	20240304	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1230	-53	5	-4.13	29669899	23724	98.69	1280	1280	1221	1667	899	1283	1250.63	0.52	0	2172	1307	1295	1280	1268	1253	1287	1260	70	384	500	870	1	1	14049331	173	-1.80	0.24	12	0.17	-683.00	5083.00	2500	20230308	-50.80	1203	20231023	2.24	1988	-38.13	20240105	1221	0.74	20240304	2500	-50.80	20230308	1203	2.24	20231023	0.00	N	065690	500	70 억		72933	N	N	0	N	00	N
160	20240304	090505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1271	-12	5	-0.94	2343700	1832	7.62	1280	1280	1271	1667	899	1283	1279.31	0.52	0	-247	1307	1295	1280	1268	1253	1287	1260	70	384	500	870	1	1	14049331	179	-1.86	0.25	12	0.01	-683.00	5083.00	2500	20230308	-49.16	1203	20231023	5.65	1988	-36.07	20240105	1260	0.87	20240228	2500	-49.16	20230308	1203	5.65	20231023	0.00	N	065690	500	70 억		72933	N	N	0	N	00	N