KissMeData/126340/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	160817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45150	-600	5	-1.31	892814950	19625	133.11	46050	46400	45150	59400	32050	45750	45494.28	1.65	0	-3335	46916	46332	46016	45432	45116	46175	45275	29	13650	500	32020	50	1	5803397	2620	138.50	4.00	12	0.34	326.00	11284.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.38	N	126340	500	29 억		95939	N	N	1	N	00	N
3	20240329	150819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45300	-450	5	-0.98	830051650	18236	123.69	46050	46400	45150	59400	32050	45750	45517.20	1.65	0	-3305	46916	46332	46016	45432	45116	46175	45275	29	13650	500	32020	50	1	5803397	2629	138.96	4.01	12	0.31	326.00	11284.00	85094	20230424	-46.76	37872	20231030	19.61	53400	-15.17	20240124	43100	5.10	20240118	89200	-49.22	20230424	39700	14.11	20231030	2.38	N	126340	500	29 억		95939	N	N	132	N	00	N
4	20240329	140814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45250	-500	5	-1.09	798743600	17546	119.01	46050	46400	45150	59400	32050	45750	45522.83	1.65	0	-3276	46916	46332	46016	45432	45116	46175	45275	29	13650	500	32020	50	1	5803397	2626	138.80	4.01	12	0.30	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.38	N	126340	500	29 억		95939	N	N	132	N	00	N
5	20240329	130802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45250	-500	5	-1.09	710842600	15604	105.84	46050	46400	45150	59400	32050	45750	45555.15	1.65	0	-4198	46916	46332	46016	45432	45116	46175	45275	29	13650	500	32020	50	1	5803397	2626	138.80	4.01	12	0.27	326.00	11284.00	85094	20230424	-46.82	37872	20231030	19.48	53400	-15.26	20240124	43100	4.99	20240118	89200	-49.27	20230424	39700	13.98	20231030	2.38	N	126340	500	29 억		95939	N	N	132	N	00	N
6	20240329	120811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45200	-550	5	-1.20	619095550	13575	92.08	46050	46400	45200	59400	32050	45750	45605.57	1.65	0	-4460	46916	46332	46016	45432	45116	46175	45275	29	13650	500	32020	50	1	5803397	2623	138.65	4.01	12	0.23	326.00	11284.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.38	N	126340	500	29 억		95939	N	N	132	N	00	N
7	20240329	110801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45500	-250	5	-0.55	463889950	10156	68.89	46050	46400	45500	59400	32050	45750	45676.44	1.65	0	-3471	46916	46332	46016	45432	45116	46175	45275	29	13650	500	32020	50	1	5803397	2641	139.57	4.03	12	0.18	326.00	11284.00	85094	20230424	-46.53	37872	20231030	20.14	53400	-14.79	20240124	43100	5.57	20240118	89200	-48.99	20230424	39700	14.61	20231030	2.38	N	126340	500	29 억		95939	N	N	132	N	00	N
8	20240329	100802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45600	-150	5	-0.33	208048000	4539	30.79	46050	46400	45500	59400	32050	45750	45835.65	1.65	0	-2214	46916	46332	46016	45432	45116	46175	45275	29	13650	500	32020	50	1	5803397	2646	139.88	4.04	12	0.08	326.00	11284.00	85094	20230424	-46.41	37872	20231030	20.41	53400	-14.61	20240124	43100	5.80	20240118	89200	-48.88	20230424	39700	14.86	20231030	2.38	N	126340	500	29 억		95939	N	N	132	N	00	N
9	20240329	090801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45800	50	2	0.11	41170950	901	6.11	46050	46250	45500	59400	32050	45750	45694.73	1.65	0	-549	46916	46332	46016	45432	45116	46175	45275	29	13650	500	32020	50	1	5803397	2658	140.49	4.06	12	0.02	326.00	11284.00	85094	20230424	-46.18	37872	20231030	20.93	53400	-14.23	20240124	43100	6.26	20240118	89200	-48.65	20230424	39700	15.37	20231030	2.38	N	126340	500	29 억		95939	N	N	132	N	00	N
10	20240328	160808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45750	-150	5	-0.33	676545400	14721	39.55	46050	46600	45700	59600	32150	45900	45957.86	1.70	0	-3121	47433	46666	45883	45116	44333	47050	45500	29	13700	500	32130	50	1	5803397	2655	140.34	4.05	12	0.25	326.00	11284.00	85094	20230424	-46.24	37872	20231030	20.80	53400	-14.33	20240124	43100	6.15	20240118	89200	-48.71	20230424	39700	15.24	20231030	2.35	N	126340	500	29 억		98458	N	N	132	N	00	N
11	20240328	150807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45750	-150	5	-0.33	631306000	13733	36.89	46050	46600	45700	59600	32150	45900	45970.00	1.70	0	-2868	47433	46666	45883	45116	44333	47050	45500	29	13700	500	32130	50	1	5803397	2655	140.34	4.05	12	0.24	326.00	11284.00	85094	20230424	-46.24	37872	20231030	20.80	53400	-14.33	20240124	43100	6.15	20240118	89200	-48.71	20230424	39700	15.24	20231030	2.35	N	126340	500	29 억		98458	N	N	143	N	00	N
12	20240328	140758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45750	-150	5	-0.33	546435300	11881	31.92	46050	46600	45700	59600	32150	45900	45992.37	1.70	0	-2591	47433	46666	45883	45116	44333	47050	45500	29	13700	500	32130	50	1	5803397	2655	140.34	4.05	12	0.20	326.00	11284.00	85094	20230424	-46.24	37872	20231030	20.80	53400	-14.33	20240124	43100	6.15	20240118	89200	-48.71	20230424	39700	15.24	20231030	2.35	N	126340	500	29 억		98458	N	N	143	N	00	N
13	20240328	130757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45900	0	3	0.00	434792200	9442	25.36	46050	46600	45750	59600	32150	45900	46048.74	1.70	0	-1680	47433	46666	45883	45116	44333	47050	45500	29	13700	500	32130	50	1	5803397	2664	140.80	4.07	12	0.16	326.00	11284.00	85094	20230424	-46.06	37872	20231030	21.20	53400	-14.04	20240124	43100	6.50	20240118	89200	-48.54	20230424	39700	15.62	20231030	2.35	N	126340	500	29 억		98458	N	N	143	N	00	N
14	20240328	120801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45900	0	3	0.00	365132700	7925	21.29	46050	46600	45750	59600	32150	45900	46073.53	1.70	0	-1476	47433	46666	45883	45116	44333	47050	45500	29	13700	500	32130	50	1	5803397	2664	140.80	4.07	12	0.14	326.00	11284.00	85094	20230424	-46.06	37872	20231030	21.20	53400	-14.04	20240124	43100	6.50	20240118	89200	-48.54	20230424	39700	15.62	20231030	2.35	N	126340	500	29 억		98458	N	N	143	N	00	N
15	20240328	110801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46050	150	2	0.33	252155000	5464	14.68	46050	46600	45850	59600	32150	45900	46148.43	1.70	0	-780	47433	46666	45883	45116	44333	47050	45500	29	13700	500	32130	50	1	5803397	2672	141.26	4.08	12	0.09	326.00	11284.00	85094	20230424	-45.88	37872	20231030	21.59	53400	-13.76	20240124	43100	6.84	20240118	89200	-48.37	20230424	39700	15.99	20231030	2.35	N	126340	500	29 억		98458	N	N	143	N	00	N
16	20240328	100754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46400	500	2	1.09	181471700	3933	10.57	46050	46600	45850	59600	32150	45900	46140.78	1.70	0	-324	47433	46666	45883	45116	44333	47050	45500	29	13700	500	32130	50	1	5803397	2693	142.33	4.11	12	0.07	326.00	11284.00	85094	20230424	-45.47	37872	20231030	22.52	53400	-13.11	20240124	43100	7.66	20240118	89200	-47.98	20230424	39700	16.88	20231030	2.35	N	126340	500	29 억		98458	N	N	143	N	00	N
17	20240328	090815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46100	200	2	0.44	21607800	468	1.26	46050	46300	46050	59600	32150	45900	46170.51	1.70	0	-194	47433	46666	45883	45116	44333	47050	45500	29	13700	500	32130	50	1	5803397	2675	141.41	4.09	12	0.01	326.00	11284.00	85094	20230424	-45.82	37872	20231030	21.73	53400	-13.67	20240124	43100	6.96	20240118	89200	-48.32	20230424	39700	16.12	20231030	2.35	N	126340	500	29 억		98458	N	N	143	N	00	N
18	20240327	160811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45900	750	2	1.66	1709731850	37219	220.65	45450	46650	45100	58600	31650	45150	45937.07	1.51	0	11258	46516	45832	45466	44782	44416	45650	44600	29	13450	500	31600	50	1	5803397	2664	134.21	3.88	12	0.64	342.00	11832.00	85094	20230424	-46.06	37872	20231030	21.20	53400	-14.04	20240124	43100	6.50	20240118	89200	-48.54	20230424	39700	15.62	20231030	2.42	N	126340	500	29 억		87474	N	N	143	N	00	N
19	20240327	150813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46050	900	2	1.99	1673524700	36431	215.98	45450	46650	45100	58600	31650	45150	45936.83	1.51	0	11238	46516	45832	45466	44782	44416	45650	44600	29	13450	500	31600	50	1	5803397	2672	134.65	3.89	12	0.63	342.00	11832.00	85094	20230424	-45.88	37872	20231030	21.59	53400	-13.76	20240124	43100	6.84	20240118	89200	-48.37	20230424	39700	15.99	20231030	2.42	N	126340	500	29 억		87474	N	N	33	N	00	N
20	20240327	140811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46000	850	2	1.88	1523220050	33162	196.60	45450	46650	45100	58600	31650	45150	45932.70	1.51	0	10719	46516	45832	45466	44782	44416	45650	44600	29	13450	500	31600	50	1	5803397	2670	134.50	3.89	12	0.57	342.00	11832.00	85094	20230424	-45.94	37872	20231030	21.46	53400	-13.86	20240124	43100	6.73	20240118	89200	-48.43	20230424	39700	15.87	20231030	2.42	N	126340	500	29 억		87474	N	N	33	N	00	N
21	20240327	130811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46500	1350	2	2.99	1364013200	29717	176.17	45450	46650	45100	58600	31650	45150	45900.10	1.51	0	11129	46516	45832	45466	44782	44416	45650	44600	29	13450	500	31600	50	1	5803397	2699	135.96	3.93	12	0.51	342.00	11832.00	85094	20230424	-45.35	37872	20231030	22.78	53400	-12.92	20240124	43100	7.89	20240118	89200	-47.87	20230424	39700	17.13	20231030	2.42	N	126340	500	29 억		87474	N	N	33	N	00	N
22	20240327	120811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46250	1100	2	2.44	935968650	20501	121.54	45450	46300	45100	58600	31650	45150	45654.78	1.51	0	9048	46516	45832	45466	44782	44416	45650	44600	29	13450	500	31600	50	1	5803397	2684	135.23	3.91	12	0.35	342.00	11832.00	85094	20230424	-45.65	37872	20231030	22.12	53400	-13.39	20240124	43100	7.31	20240118	89200	-48.15	20230424	39700	16.50	20231030	2.42	N	126340	500	29 억		87474	N	N	33	N	00	N
23	20240327	110809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45850	700	2	1.55	769682300	16884	100.09	45450	46200	45100	58600	31650	45150	45586.49	1.51	0	7205	46516	45832	45466	44782	44416	45650	44600	29	13450	500	31600	50	1	5803397	2661	134.06	3.88	12	0.29	342.00	11832.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.42	N	126340	500	29 억		87474	N	N	33	N	00	N
24	20240327	100805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45750	600	2	1.33	452246800	9958	59.03	45450	45800	45100	58600	31650	45150	45415.42	1.51	0	4888	46516	45832	45466	44782	44416	45650	44600	29	13450	500	31600	50	1	5803397	2655	133.77	3.87	12	0.17	342.00	11832.00	85094	20230424	-46.24	37872	20231030	20.80	53400	-14.33	20240124	43100	6.15	20240118	89200	-48.71	20230424	39700	15.24	20231030	2.42	N	126340	500	29 억		87474	N	N	33	N	00	N
25	20240327	090811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45350	200	2	0.44	18808600	413	2.45	45450	45750	45200	58600	31650	45150	45541.40	1.51	0	-159	46516	45832	45466	44782	44416	45650	44600	29	13450	500	31600	50	1	5803397	2632	132.60	3.83	12	0.01	342.00	11832.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	89200	-49.16	20230424	39700	14.23	20231030	2.42	N	126340	500	29 억		87474	N	N	33	N	00	N
26	20240326	160705	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45150	-450	5	-0.99	752630500	16598	69.90	45350	46150	45100	59200	31950	45600	45344.65	1.54	0	-1784	46966	46282	45466	44782	43966	46350	44850	29	13600	500	31920	50	1	5803397	2620	132.02	3.82	12	0.29	342.00	11832.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.43	N	126340	500	29 억		89251	N	N	33	N	00	N
27	20240326	150800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45300	-300	5	-0.66	698646650	15402	64.87	45350	46150	45100	59200	31950	45600	45360.77	1.54	0	-803	46966	46282	45466	44782	43966	46350	44850	29	13600	500	31920	50	1	5803397	2629	132.46	3.83	12	0.27	342.00	11832.00	85094	20230424	-46.76	37872	20231030	19.61	53400	-15.17	20240124	43100	5.10	20240118	89200	-49.22	20230424	39700	14.11	20231030	2.43	N	126340	500	29 억		89251	N	N	1	N	00	N
28	20240326	140757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45200	-400	5	-0.88	589209900	12981	54.67	45350	46150	45150	59200	31950	45600	45390.18	1.54	0	506	46966	46282	45466	44782	43966	46350	44850	29	13600	500	31920	50	1	5803397	2623	132.16	3.82	12	0.22	342.00	11832.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.43	N	126340	500	29 억		89251	N	N	1	N	00	N
29	20240326	130755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45350	-250	5	-0.55	460221450	10131	42.67	45350	46150	45200	59200	31950	45600	45427.05	1.54	0	686	46966	46282	45466	44782	43966	46350	44850	29	13600	500	31920	50	1	5803397	2632	132.60	3.83	12	0.17	342.00	11832.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	89200	-49.16	20230424	39700	14.23	20231030	2.43	N	126340	500	29 억		89251	N	N	1	N	00	N
30	20240326	120756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45450	-150	5	-0.33	400566500	8814	37.12	45350	46150	45300	59200	31950	45600	45446.62	1.54	0	1056	46966	46282	45466	44782	43966	46350	44850	29	13600	500	31920	50	1	5803397	2638	132.89	3.84	12	0.15	342.00	11832.00	85094	20230424	-46.59	37872	20231030	20.01	53400	-14.89	20240124	43100	5.45	20240118	89200	-49.05	20230424	39700	14.48	20231030	2.43	N	126340	500	29 억		89251	N	N	1	N	00	N
31	20240326	110751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45500	-100	5	-0.22	347383650	7642	32.18	45350	46150	45350	59200	31950	45600	45457.16	1.54	0	1093	46966	46282	45466	44782	43966	46350	44850	29	13600	500	31920	50	1	5803397	2641	133.04	3.85	12	0.13	342.00	11832.00	85094	20230424	-46.53	37872	20231030	20.14	53400	-14.79	20240124	43100	5.57	20240118	89200	-48.99	20230424	39700	14.61	20231030	2.43	N	126340	500	29 억		89251	N	N	1	N	00	N
32	20240326	100800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45550	-50	5	-0.11	195516200	4300	18.11	45350	46150	45350	59200	31950	45600	45468.88	1.54	0	1274	46966	46282	45466	44782	43966	46350	44850	29	13600	500	31920	50	1	5803397	2643	133.19	3.85	12	0.07	342.00	11832.00	85094	20230424	-46.47	37872	20231030	20.27	53400	-14.70	20240124	43100	5.68	20240118	89200	-48.93	20230424	39700	14.74	20231030	2.43	N	126340	500	29 억		89251	N	N	1	N	00	N
33	20240326	090800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45500	-100	5	-0.22	15071300	331	1.39	45350	46150	45350	59200	31950	45600	45532.63	1.54	0	-140	46966	46282	45466	44782	43966	46350	44850	29	13600	500	31920	50	1	5803397	2641	133.04	3.85	12	0.01	342.00	11832.00	85094	20230424	-46.53	37872	20231030	20.14	53400	-14.79	20240124	43100	5.57	20240118	89200	-48.99	20230424	39700	14.61	20231030	2.43	N	126340	500	29 억		89251	N	N	1	N	00	N
34	20240325	160825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45600	500	2	1.11	1078106750	23732	135.24	45600	46150	44650	58600	31600	45100	45428.13	1.59	0	-3018	46300	45700	45100	44500	43900	46000	44800	29	13500	500	31570	50	1	5803397	2646	133.33	3.85	12	0.41	342.00	11832.00	85094	20230424	-46.41	37872	20231030	20.41	53400	-14.61	20240124	43100	5.80	20240118	89200	-48.88	20230424	39700	14.86	20231030	2.46	N	126340	500	29 억		92208	N	N	1	N	00	N
35	20240325	150829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45850	750	2	1.66	1039932250	22896	130.48	45600	46150	44650	58600	31600	45100	45419.82	1.59	0	-3033	46300	45700	45100	44500	43900	46000	44800	29	13500	500	31570	50	1	5803397	2661	134.06	3.88	12	0.39	342.00	11832.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.46	N	126340	500	29 억		92208	N	N	9	N	00	N
36	20240325	140825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45850	750	2	1.66	972088950	21415	122.04	45600	46150	44650	58600	31600	45100	45392.90	1.59	0	-3442	46300	45700	45100	44500	43900	46000	44800	29	13500	500	31570	50	1	5803397	2661	134.06	3.88	12	0.37	342.00	11832.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.46	N	126340	500	29 억		92208	N	N	9	N	00	N
37	20240325	130827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45300	200	2	0.44	609182350	13487	76.86	45600	45600	44650	58600	31600	45100	45168.11	1.59	0	-4052	46300	45700	45100	44500	43900	46000	44800	29	13500	500	31570	50	1	5803397	2629	132.46	3.83	12	0.23	342.00	11832.00	85094	20230424	-46.76	37872	20231030	19.61	53400	-15.17	20240124	43100	5.10	20240118	89200	-49.22	20230424	39700	14.11	20231030	2.46	N	126340	500	29 억		92208	N	N	9	N	00	N
38	20240325	120830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45500	400	2	0.89	531785350	11781	67.14	45600	45600	44650	58600	31600	45100	45139.24	1.59	0	-3883	46300	45700	45100	44500	43900	46000	44800	29	13500	500	31570	50	1	5803397	2641	133.04	3.85	12	0.20	342.00	11832.00	85094	20230424	-46.53	37872	20231030	20.14	53400	-14.79	20240124	43100	5.57	20240118	89200	-48.99	20230424	39700	14.61	20231030	2.46	N	126340	500	29 억		92208	N	N	9	N	00	N
39	20240325	110827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45100	0	3	0.00	415301500	9212	52.50	45600	45600	44650	58600	31600	45100	45082.66	1.59	0	-3639	46300	45700	45100	44500	43900	46000	44800	29	13500	500	31570	50	1	5803397	2617	131.87	3.81	12	0.16	342.00	11832.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.46	N	126340	500	29 억		92208	N	N	9	N	00	N
40	20240325	100828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	-300	5	-0.67	194527950	4345	24.76	45600	45600	44650	58600	31600	45100	44770.53	1.59	0	-2072	46300	45700	45100	44500	43900	46000	44800	29	13500	500	31570	50	1	5803397	2600	130.99	3.79	12	0.07	342.00	11832.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.46	N	126340	500	29 억		92208	N	N	9	N	00	N
41	20240325	090830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44900	-200	5	-0.44	34819000	776	4.42	45600	45600	44650	58600	31600	45100	44869.85	1.59	0	-452	46300	45700	45100	44500	43900	46000	44800	29	13500	500	31570	50	1	5803397	2606	131.29	3.79	12	0.01	342.00	11832.00	85094	20230424	-47.23	37872	20231030	18.56	53400	-15.92	20240124	43100	4.18	20240118	89200	-49.66	20230424	39700	13.10	20231030	2.46	N	126340	500	29 억		92208	N	N	9	N	00	N
42	20240322	160828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45100	300	2	0.67	788847350	17485	176.44	44800	45700	44500	58200	31400	44800	45115.66	1.51	0	4482	45533	45166	44933	44566	44333	45350	44750	29	13400	500	31360	50	1	5803397	2617	131.87	3.81	12	0.30	342.00	11832.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.51	N	126340	500	29 억		87625	N	N	9	N	00	N
43	20240322	150830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44900	100	2	0.22	778078500	17246	174.03	44800	45700	44500	58200	31400	44800	45116.46	1.51	0	4542	45533	45166	44933	44566	44333	45350	44750	29	13400	500	31360	50	1	5803397	2606	131.29	3.79	12	0.30	342.00	11832.00	85094	20230424	-47.23	37872	20231030	18.56	53400	-15.92	20240124	43100	4.18	20240118	89200	-49.66	20230424	39700	13.10	20231030	2.51	N	126340	500	29 억		87625	N	N	138	N	00	N
44	20240322	140820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45000	200	2	0.45	743039300	16467	166.17	44800	45700	44500	58200	31400	44800	45122.93	1.51	0	4440	45533	45166	44933	44566	44333	45350	44750	29	13400	500	31360	50	1	5803397	2612	131.58	3.80	12	0.28	342.00	11832.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.51	N	126340	500	29 억		87625	N	N	138	N	00	N
45	20240322	130825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45350	550	2	1.23	640051200	14189	143.18	44800	45700	44500	58200	31400	44800	45108.97	1.51	0	4217	45533	45166	44933	44566	44333	45350	44750	29	13400	500	31360	50	1	5803397	2632	132.60	3.83	12	0.24	342.00	11832.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	89200	-49.16	20230424	39700	14.23	20231030	2.51	N	126340	500	29 억		87625	N	N	138	N	00	N
46	20240322	120820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45200	400	2	0.89	557270750	12359	124.71	44800	45700	44500	58200	31400	44800	45090.28	1.51	0	3753	45533	45166	44933	44566	44333	45350	44750	29	13400	500	31360	50	1	5803397	2623	132.16	3.82	12	0.21	342.00	11832.00	85094	20230424	-46.88	37872	20231030	19.35	53400	-15.36	20240124	43100	4.87	20240118	89200	-49.33	20230424	39700	13.85	20231030	2.51	N	126340	500	29 억		87625	N	N	138	N	00	N
47	20240322	110828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45100	300	2	0.67	524130300	11625	117.31	44800	45700	44500	58200	31400	44800	45086.48	1.51	0	3545	45533	45166	44933	44566	44333	45350	44750	29	13400	500	31360	50	1	5803397	2617	131.87	3.81	12	0.20	342.00	11832.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.51	N	126340	500	29 억		87625	N	N	138	N	00	N
48	20240322	100821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	-100	5	-0.22	186533000	4182	42.20	44800	44900	44500	58200	31400	44800	44603.78	1.51	0	416	45533	45166	44933	44566	44333	45350	44750	29	13400	500	31360	50	1	5803397	2594	130.70	3.78	12	0.07	342.00	11832.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.51	N	126340	500	29 억		87625	N	N	138	N	00	N
49	20240322	090819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	0	3	0.00	15098400	337	3.40	44800	44900	44750	58200	31400	44800	44802.37	1.51	0	6	45533	45166	44933	44566	44333	45350	44750	29	13400	500	31360	50	1	5803397	2600	130.99	3.79	12	0.01	342.00	11832.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.51	N	126340	500	29 억		87625	N	N	138	N	00	N
50	20240321	160826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	100	2	0.22	443361750	9890	62.08	44700	45300	44700	58100	31300	44700	44829.31	1.51	0	-431	45700	45200	44800	44300	43900	45000	44100	29	13400	500	31290	50	1	5803397	2600	22.01	3.94	12	0.17	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.57	N	126340	500	29 억		87756	N	N	138	N	00	N
51	20240321	150822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	100	2	0.22	409969350	9144	57.39	44700	45300	44700	58100	31300	44700	44834.79	1.51	0	-579	45700	45200	44800	44300	43900	45000	44100	29	13400	500	31290	50	1	5803397	2600	22.01	3.94	12	0.16	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.57	N	126340	500	29 억		87756	N	N	6	N	00	N
52	20240321	140821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	100	2	0.22	334912150	7468	46.87	44700	45300	44700	58100	31300	44700	44846.30	1.51	0	-805	45700	45200	44800	44300	43900	45000	44100	29	13400	500	31290	50	1	5803397	2600	22.01	3.94	12	0.13	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.57	N	126340	500	29 억		87756	N	N	6	N	00	N
53	20240321	130809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	100	2	0.22	273824850	6106	38.33	44700	45300	44700	58100	31300	44700	44845.21	1.51	0	-563	45700	45200	44800	44300	43900	45000	44100	29	13400	500	31290	50	1	5803397	2600	22.01	3.94	12	0.11	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.57	N	126340	500	29 억		87756	N	N	6	N	00	N
54	20240321	120823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44900	200	2	0.45	224099800	4995	31.35	44700	45300	44700	58100	31300	44700	44864.82	1.51	0	-569	45700	45200	44800	44300	43900	45000	44100	29	13400	500	31290	50	1	5803397	2606	22.06	3.95	12	0.09	2035.00	11375.00	85094	20230424	-47.23	37872	20231030	18.56	53400	-15.92	20240124	43100	4.18	20240118	89200	-49.66	20230424	39700	13.10	20231030	2.57	N	126340	500	29 억		87756	N	N	6	N	00	N
55	20240321	110819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44850	150	2	0.34	155409700	3461	21.72	44700	45300	44700	58100	31300	44700	44903.12	1.51	0	-57	45700	45200	44800	44300	43900	45000	44100	29	13400	500	31290	50	1	5803397	2603	22.04	3.94	12	0.06	2035.00	11375.00	85094	20230424	-47.29	37872	20231030	18.43	53400	-16.01	20240124	43100	4.06	20240118	89200	-49.72	20230424	39700	12.97	20231030	2.57	N	126340	500	29 억		87756	N	N	6	N	00	N
56	20240321	100824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44950	250	2	0.56	122186700	2721	17.08	44700	45300	44700	58100	31300	44700	44905.07	1.51	0	-35	45700	45200	44800	44300	43900	45000	44100	29	13400	500	31290	50	1	5803397	2609	22.09	3.95	12	0.05	2035.00	11375.00	85094	20230424	-47.18	37872	20231030	18.69	53400	-15.82	20240124	43100	4.29	20240118	89200	-49.61	20230424	39700	13.22	20231030	2.57	N	126340	500	29 억		87756	N	N	6	N	00	N
57	20240321	090827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	100	2	0.22	6531500	146	0.92	44700	44800	44700	58100	31300	44700	44736.30	1.51	0	18	45700	45200	44800	44300	43900	45000	44100	29	13400	500	31290	50	1	5803397	2600	22.01	3.94	12	0.00	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.57	N	126340	500	29 억		87756	N	N	6	N	00	N
58	20240320	160815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	-100	5	-0.22	707731400	15835	187.20	45000	45300	44400	58200	31400	44800	44694.12	1.49	0	1045	45266	45032	44716	44482	44166	45150	44600	29	13400	500	31360	50	1	5803397	2594	21.97	3.93	12	0.27	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.59	N	126340	500	29 억		86712	N	N	6	N	00	N
59	20240320	150816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44750	-50	5	-0.11	689745450	15433	182.44	45000	45300	44400	58200	31400	44800	44692.90	1.49	0	1252	45266	45032	44716	44482	44166	45150	44600	29	13400	500	31360	50	1	5803397	2597	21.99	3.93	12	0.27	2035.00	11375.00	85094	20230424	-47.41	37872	20231030	18.16	53400	-16.20	20240124	43100	3.83	20240118	89200	-49.83	20230424	39700	12.72	20231030	2.59	N	126340	500	29 억		86712	N	N	1	N	00	N
60	20240320	140820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44900	100	2	0.22	316419250	7057	83.43	45000	45300	44600	58200	31400	44800	44837.64	1.49	0	-387	45266	45032	44716	44482	44166	45150	44600	29	13400	500	31360	50	1	5803397	2606	22.06	3.95	12	0.12	2035.00	11375.00	85094	20230424	-47.23	37872	20231030	18.56	53400	-15.92	20240124	43100	4.18	20240118	89200	-49.66	20230424	39700	13.10	20231030	2.59	N	126340	500	29 억		86712	N	N	1	N	00	N
61	20240320	130820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	0	3	0.00	282490750	6300	74.48	45000	45300	44600	58200	31400	44800	44839.80	1.49	0	-452	45266	45032	44716	44482	44166	45150	44600	29	13400	500	31360	50	1	5803397	2600	22.01	3.94	12	0.11	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.59	N	126340	500	29 억		86712	N	N	1	N	00	N
62	20240320	120815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	-100	5	-0.22	255793100	5703	67.42	45000	45300	44600	58200	31400	44800	44852.38	1.49	0	-472	45266	45032	44716	44482	44166	45150	44600	29	13400	500	31360	50	1	5803397	2594	21.97	3.93	12	0.10	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.59	N	126340	500	29 억		86712	N	N	1	N	00	N
63	20240320	110816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	-100	5	-0.22	187207800	4168	49.27	45000	45300	44700	58200	31400	44800	44915.50	1.49	0	-424	45266	45032	44716	44482	44166	45150	44600	29	13400	500	31360	50	1	5803397	2594	21.97	3.93	12	0.07	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.59	N	126340	500	29 억		86712	N	N	1	N	00	N
64	20240320	100811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45100	300	2	0.67	94805200	2108	24.92	45000	45300	44800	58200	31400	44800	44974.00	1.49	0	-33	45266	45032	44716	44482	44166	45150	44600	29	13400	500	31360	50	1	5803397	2617	22.16	3.96	12	0.04	2035.00	11375.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.59	N	126340	500	29 억		86712	N	N	1	N	00	N
65	20240320	090814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45000	200	2	0.45	12250450	272	3.22	45000	45250	45000	58200	31400	44800	45038.42	1.49	0	50	45266	45032	44716	44482	44166	45150	44600	29	13400	500	31360	50	1	5803397	2612	22.11	3.96	12	0.00	2035.00	11375.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.59	N	126340	500	29 억		86712	N	N	1	N	00	N
66	20240319	160806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	300	2	0.67	375124500	8409	51.70	44500	44950	44400	57800	31150	44500	44610.06	1.49	0	87	45700	45100	44500	43900	43300	44800	43600	29	13300	500	31150	50	1	5803397	2600	22.01	3.94	12	0.14	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.60	N	126340	500	29 억		86624	N	N	1	N	00	N
67	20240319	150816	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	200	2	0.45	349089600	7828	48.12	44500	44950	44400	57800	31150	44500	44595.26	1.49	0	-184	45700	45100	44500	43900	43300	44800	43600	29	13300	500	31150	50	1	5803397	2594	21.97	3.93	12	0.13	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.60	N	126340	500	29 억		86624	N	N	12	N	00	N
68	20240319	140815	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44650	150	2	0.34	294859650	6615	40.67	44500	44950	44400	57800	31150	44500	44574.65	1.49	0	-365	45700	45100	44500	43900	43300	44800	43600	29	13300	500	31150	50	1	5803397	2591	21.94	3.93	12	0.11	2035.00	11375.00	85094	20230424	-47.53	37872	20231030	17.90	53400	-16.39	20240124	43100	3.60	20240118	89200	-49.94	20230424	39700	12.47	20231030	2.60	N	126340	500	29 억		86624	N	N	12	N	00	N
69	20240319	130744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44550	50	2	0.11	256551850	5754	35.37	44500	44950	44400	57800	31150	44500	44587.03	1.49	0	-824	45700	45100	44500	43900	43300	44800	43600	29	13300	500	31150	50	1	5803397	2585	21.89	3.92	12	0.10	2035.00	11375.00	85094	20230424	-47.65	37872	20231030	17.63	53400	-16.57	20240124	43100	3.36	20240118	89200	-50.06	20230424	39700	12.22	20231030	2.60	N	126340	500	29 억		86624	N	N	12	N	00	N
70	20240319	120809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44600	100	2	0.22	141630800	3171	19.49	44500	44950	44450	57800	31150	44500	44665.54	1.49	0	-754	45700	45100	44500	43900	43300	44800	43600	29	13300	500	31150	50	1	5803397	2588	21.92	3.92	12	0.05	2035.00	11375.00	85094	20230424	-47.59	37872	20231030	17.77	53400	-16.48	20240124	43100	3.48	20240118	89200	-50.00	20230424	39700	12.34	20231030	2.60	N	126340	500	29 억		86624	N	N	12	N	00	N
71	20240319	110810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44600	100	2	0.22	120802450	2704	16.62	44500	44950	44450	57800	31150	44500	44676.90	1.49	0	-600	45700	45100	44500	43900	43300	44800	43600	29	13300	500	31150	50	1	5803397	2588	21.92	3.92	12	0.05	2035.00	11375.00	85094	20230424	-47.59	37872	20231030	17.77	53400	-16.48	20240124	43100	3.48	20240118	89200	-50.00	20230424	39700	12.34	20231030	2.60	N	126340	500	29 억		86624	N	N	12	N	00	N
72	20240319	100813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44650	150	2	0.34	98130150	2196	13.50	44500	44950	44450	57800	31150	44500	44687.74	1.49	0	-587	45700	45100	44500	43900	43300	44800	43600	29	13300	500	31150	50	1	5803397	2591	21.94	3.93	12	0.04	2035.00	11375.00	85094	20230424	-47.53	37872	20231030	17.90	53400	-16.39	20240124	43100	3.60	20240118	89200	-49.94	20230424	39700	12.47	20231030	2.60	N	126340	500	29 억		86624	N	N	12	N	00	N
73	20240319	090814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44750	250	2	0.56	14159200	318	1.95	44500	44750	44450	57800	31150	44500	44527.70	1.49	0	-32	45700	45100	44500	43900	43300	44800	43600	29	13300	500	31150	50	1	5803397	2597	21.99	3.93	12	0.01	2035.00	11375.00	85094	20230424	-47.41	37872	20231030	18.16	53400	-16.20	20240124	43100	3.83	20240118	89200	-49.83	20230424	39700	12.72	20231030	2.60	N	126340	500	29 억		86624	N	N	12	N	00	N
74	20240318	160808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44500	-600	5	-1.33	710124750	15908	86.45	45100	45100	43900	58600	31600	45100	44639.54	1.47	0	1353	46200	45650	45250	44700	44300	45450	44500	29	13500	500	31570	50	1	5803397	2583	21.87	3.91	12	0.27	2035.00	11375.00	85094	20230424	-47.70	37872	20231030	17.50	53400	-16.67	20240124	43100	3.25	20240118	89200	-50.11	20230424	39700	12.09	20231030	2.65	N	126340	500	29 억		85270	N	N	12	N	00	N
75	20240318	150808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44550	-550	5	-1.22	645403250	14453	78.54	45100	45100	43900	58600	31600	45100	44655.31	1.47	0	1078	46200	45650	45250	44700	44300	45450	44500	29	13500	500	31570	50	1	5803397	2585	21.89	3.92	12	0.25	2035.00	11375.00	85094	20230424	-47.65	37872	20231030	17.63	53400	-16.57	20240124	43100	3.36	20240118	89200	-50.06	20230424	39700	12.22	20231030	2.65	N	126340	500	29 억		85270	N	N	9	N	00	N
76	20240318	140808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44650	-450	5	-1.00	392677000	8782	47.73	45100	45100	43900	58600	31600	45100	44713.85	1.47	0	361	46200	45650	45250	44700	44300	45450	44500	29	13500	500	31570	50	1	5803397	2591	21.94	3.93	12	0.15	2035.00	11375.00	85094	20230424	-47.53	37872	20231030	17.90	53400	-16.39	20240124	43100	3.60	20240118	89200	-49.94	20230424	39700	12.47	20231030	2.65	N	126340	500	29 억		85270	N	N	9	N	00	N
77	20240318	130808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	-400	5	-0.89	335610050	7507	40.80	45100	45100	43900	58600	31600	45100	44706.28	1.47	0	37	46200	45650	45250	44700	44300	45450	44500	29	13500	500	31570	50	1	5803397	2594	21.97	3.93	12	0.13	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.65	N	126340	500	29 억		85270	N	N	9	N	00	N
78	20240318	120802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	-400	5	-0.89	242159500	5412	29.41	45100	45100	43900	58600	31600	45100	44744.92	1.47	0	-58	46200	45650	45250	44700	44300	45450	44500	29	13500	500	31570	50	1	5803397	2594	21.97	3.93	12	0.09	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.65	N	126340	500	29 억		85270	N	N	9	N	00	N
79	20240318	110810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44950	-150	5	-0.33	171628200	3836	20.85	45100	45100	43900	58600	31600	45100	44741.45	1.47	0	-304	46200	45650	45250	44700	44300	45450	44500	29	13500	500	31570	50	1	5803397	2609	22.09	3.95	12	0.07	2035.00	11375.00	85094	20230424	-47.18	37872	20231030	18.69	53400	-15.82	20240124	43100	4.29	20240118	89200	-49.61	20230424	39700	13.22	20231030	2.65	N	126340	500	29 억		85270	N	N	9	N	00	N
80	20240318	100808	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45050	-50	5	-0.11	137023850	3066	16.66	45100	45100	43900	58600	31600	45100	44691.41	1.47	0	-78	46200	45650	45250	44700	44300	45450	44500	29	13500	500	31570	50	1	5803397	2614	22.14	3.96	12	0.05	2035.00	11375.00	85094	20230424	-47.06	37872	20231030	18.95	53400	-15.64	20240124	43100	4.52	20240118	89200	-49.50	20230424	39700	13.48	20231030	2.65	N	126340	500	29 억		85270	N	N	9	N	00	N
81	20240318	090807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	-300	5	-0.67	57202550	1287	6.99	45100	45100	43900	58600	31600	45100	44446.43	1.47	0	-43	46200	45650	45250	44700	44300	45450	44500	29	13500	500	31570	50	1	5803397	2600	22.01	3.94	12	0.02	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.65	N	126340	500	29 억		85270	N	N	9	N	00	N
82	20240315	160800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45100	-500	5	-1.10	827653300	18298	92.70	45500	45800	44850	59200	31950	45600	45231.90	1.46	0	617	47500	46550	45950	45000	44400	46250	44700	29	13600	500	31920	50	1	5803397	2617	22.16	3.96	12	0.32	2035.00	11375.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.62	N	126340	500	29 억		84580	N	N	9	N	00	N
83	20240315	150733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45000	-600	5	-1.32	735847550	16256	82.35	45500	45800	44900	59200	31950	45600	45266.21	1.46	0	637	47500	46550	45950	45000	44400	46250	44700	29	13600	500	31920	50	1	5803397	2612	22.11	3.96	12	0.28	2035.00	11375.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.62	N	126340	500	29 억		84580	N	N	262	N	00	N
84	20240315	140719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45100	-500	5	-1.10	565597700	12473	63.19	45500	45800	45100	59200	31950	45600	45345.76	1.46	0	579	47500	46550	45950	45000	44400	46250	44700	29	13600	500	31920	50	1	5803397	2617	22.16	3.96	12	0.21	2035.00	11375.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.62	N	126340	500	29 억		84580	N	N	262	N	00	N
85	20240315	130801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45350	-250	5	-0.55	437446250	9639	48.83	45500	45800	45100	59200	31950	45600	45382.95	1.46	0	809	47500	46550	45950	45000	44400	46250	44700	29	13600	500	31920	50	1	5803397	2632	22.29	3.99	12	0.17	2035.00	11375.00	85094	20230424	-46.71	37872	20231030	19.75	53400	-15.07	20240124	43100	5.22	20240118	89200	-49.16	20230424	39700	14.23	20231030	2.62	N	126340	500	29 억		84580	N	N	262	N	00	N
86	20240315	120800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45450	-150	5	-0.33	394466950	8693	44.04	45500	45800	45100	59200	31950	45600	45377.54	1.46	0	547	47500	46550	45950	45000	44400	46250	44700	29	13600	500	31920	50	1	5803397	2638	22.33	4.00	12	0.15	2035.00	11375.00	85094	20230424	-46.59	37872	20231030	20.01	53400	-14.89	20240124	43100	5.45	20240118	89200	-49.05	20230424	39700	14.48	20231030	2.62	N	126340	500	29 억		84580	N	N	262	N	00	N
87	20240315	110757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45450	-150	5	-0.33	351435150	7744	39.23	45500	45800	45100	59200	31950	45600	45381.61	1.46	0	469	47500	46550	45950	45000	44400	46250	44700	29	13600	500	31920	50	1	5803397	2638	22.33	4.00	12	0.13	2035.00	11375.00	85094	20230424	-46.59	37872	20231030	20.01	53400	-14.89	20240124	43100	5.45	20240118	89200	-49.05	20230424	39700	14.48	20231030	2.62	N	126340	500	29 억		84580	N	N	262	N	00	N
88	20240315	100759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45700	100	2	0.22	260288950	5743	29.09	45500	45800	45100	59200	31950	45600	45322.82	1.46	0	-93	47500	46550	45950	45000	44400	46250	44700	29	13600	500	31920	50	1	5803397	2652	22.46	4.02	12	0.10	2035.00	11375.00	85094	20230424	-46.29	37872	20231030	20.67	53400	-14.42	20240124	43100	6.03	20240118	89200	-48.77	20230424	39700	15.11	20231030	2.62	N	126340	500	29 억		84580	N	N	262	N	00	N
89	20240315	090804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45300	-300	5	-0.66	17014800	375	1.90	45500	45500	45300	59200	31950	45600	45372.80	1.46	0	3	47500	46550	45950	45000	44400	46250	44700	29	13600	500	31920	50	1	5803397	2629	22.26	3.98	12	0.01	2035.00	11375.00	85094	20230424	-46.76	37872	20231030	19.61	53400	-15.17	20240124	43100	5.10	20240118	89200	-49.22	20230424	39700	14.11	20231030	2.62	N	126340	500	29 억		84580	N	N	262	N	00	N
90	20240314	160752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45600	-200	5	-0.44	910063950	19727	106.89	46200	46900	45350	59500	32100	45800	46132.94	1.50	0	-2562	46833	46316	45883	45366	44933	46100	45150	29	13700	500	32060	50	1	5803397	2646	22.41	4.01	12	0.34	2035.00	11375.00	85094	20230424	-46.41	37872	20231030	20.41	53400	-14.61	20240124	43100	5.80	20240118	89200	-48.88	20230424	39700	14.86	20231030	2.56	N	126340	500	29 억		87141	N	N	262	N	00	N
91	20240314	150756	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45650	-150	5	-0.33	883926250	19154	103.78	46200	46900	45350	59500	32100	45800	46148.39	1.50	0	-2461	46833	46316	45883	45366	44933	46100	45150	29	13700	500	32060	50	1	5803397	2649	22.43	4.01	12	0.33	2035.00	11375.00	85094	20230424	-46.35	37872	20231030	20.54	53400	-14.51	20240124	43100	5.92	20240118	89200	-48.82	20230424	39700	14.99	20231030	2.56	N	126340	500	29 억		87141	N	N	113	N	00	N
92	20240314	140755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46000	200	2	0.44	808769550	17512	94.89	46200	46900	45350	59500	32100	45800	46183.73	1.50	0	-2358	46833	46316	45883	45366	44933	46100	45150	29	13700	500	32060	50	1	5803397	2670	22.60	4.04	12	0.30	2035.00	11375.00	85094	20230424	-45.94	37872	20231030	21.46	53400	-13.86	20240124	43100	6.73	20240118	89200	-48.43	20230424	39700	15.87	20231030	2.56	N	126340	500	29 억		87141	N	N	113	N	00	N
93	20240314	130751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46000	200	2	0.44	736503200	15937	86.35	46200	46900	45350	59500	32100	45800	46213.42	1.50	0	-2348	46833	46316	45883	45366	44933	46100	45150	29	13700	500	32060	50	1	5803397	2670	22.60	4.04	12	0.27	2035.00	11375.00	85094	20230424	-45.94	37872	20231030	21.46	53400	-13.86	20240124	43100	6.73	20240118	89200	-48.43	20230424	39700	15.87	20231030	2.56	N	126340	500	29 억		87141	N	N	113	N	00	N
94	20240314	120752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46050	250	2	0.55	588847400	12743	69.05	46200	46900	45350	59500	32100	45800	46209.48	1.50	0	-1108	46833	46316	45883	45366	44933	46100	45150	29	13700	500	32060	50	1	5803397	2672	22.63	4.05	12	0.22	2035.00	11375.00	85094	20230424	-45.88	37872	20231030	21.59	53400	-13.76	20240124	43100	6.84	20240118	89200	-48.37	20230424	39700	15.99	20231030	2.56	N	126340	500	29 억		87141	N	N	113	N	00	N
95	20240314	110754	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46200	400	2	0.87	537255550	11624	62.98	46200	46900	45350	59500	32100	45800	46219.51	1.50	0	-935	46833	46316	45883	45366	44933	46100	45150	29	13700	500	32060	50	1	5803397	2681	22.70	4.06	12	0.20	2035.00	11375.00	85094	20230424	-45.71	37872	20231030	21.99	53400	-13.48	20240124	43100	7.19	20240118	89200	-48.21	20230424	39700	16.37	20231030	2.56	N	126340	500	29 억		87141	N	N	113	N	00	N
96	20240314	100759	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46400	600	2	1.31	461989500	10000	54.18	46200	46900	45350	59500	32100	45800	46198.95	1.50	0	-455	46833	46316	45883	45366	44933	46100	45150	29	13700	500	32060	50	1	5803397	2693	22.80	4.08	12	0.17	2035.00	11375.00	85094	20230424	-45.47	37872	20231030	22.52	53400	-13.11	20240124	43100	7.66	20240118	89200	-47.98	20230424	39700	16.88	20231030	2.56	N	126340	500	29 억		87141	N	N	113	N	00	N
97	20240314	090755	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45950	150	2	0.33	7728400	169	0.92	46200	46200	45550	59500	32100	45800	45730.18	1.50	0	-4	46833	46316	45883	45366	44933	46100	45150	29	13700	500	32060	50	1	5803397	2667	22.58	4.04	12	0.00	2035.00	11375.00	85094	20230424	-46.00	37872	20231030	21.33	53400	-13.95	20240124	43100	6.61	20240118	89200	-48.49	20230424	39700	15.74	20231030	2.56	N	126340	500	29 억		87141	N	N	113	N	00	N
98	20240313	160745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45800	-350	5	-0.76	845548200	18454	79.09	46150	46400	45450	59900	32350	46150	45819.24	1.58	0	-4644	47183	46666	45983	45466	44783	46925	45725	29	13750	500	32300	50	1	5803397	2658	22.51	4.03	12	0.32	2035.00	11375.00	85094	20230424	-46.18	37872	20231030	20.93	53400	-14.23	20240124	43100	6.26	20240118	89200	-48.65	20230424	39700	15.37	20231030	2.53	N	126340	500	29 억		91682	N	N	113	N	00	N
99	20240313	150746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45850	-300	5	-0.65	806702200	17606	75.45	46150	46400	45450	59900	32350	46150	45819.73	1.58	0	-4730	47183	46666	45983	45466	44783	46925	45725	29	13750	500	32300	50	1	5803397	2661	22.53	4.03	12	0.30	2035.00	11375.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.53	N	126340	500	29 억		91682	N	N	207	N	00	N
100	20240313	140751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45550	-600	5	-1.30	663037150	14472	62.02	46150	46400	45450	59900	32350	46150	45815.17	1.58	0	-3464	47183	46666	45983	45466	44783	46925	45725	29	13750	500	32300	50	1	5803397	2643	22.38	4.00	12	0.25	2035.00	11375.00	85094	20230424	-46.47	37872	20231030	20.27	53400	-14.70	20240124	43100	5.68	20240118	89200	-48.93	20230424	39700	14.74	20231030	2.53	N	126340	500	29 억		91682	N	N	207	N	00	N
101	20240313	130753	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45550	-600	5	-1.30	617346100	13468	57.72	46150	46400	45450	59900	32350	46150	45837.99	1.58	0	-2881	47183	46666	45983	45466	44783	46925	45725	29	13750	500	32300	50	1	5803397	2643	22.38	4.00	12	0.23	2035.00	11375.00	85094	20230424	-46.47	37872	20231030	20.27	53400	-14.70	20240124	43100	5.68	20240118	89200	-48.93	20230424	39700	14.74	20231030	2.53	N	126340	500	29 억		91682	N	N	207	N	00	N
102	20240313	120748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45600	-550	5	-1.19	558084450	12166	52.14	46150	46400	45450	59900	32350	46150	45872.47	1.58	0	-2523	47183	46666	45983	45466	44783	46925	45725	29	13750	500	32300	50	1	5803397	2646	22.41	4.01	12	0.21	2035.00	11375.00	85094	20230424	-46.41	37872	20231030	20.41	53400	-14.61	20240124	43100	5.80	20240118	89200	-48.88	20230424	39700	14.86	20231030	2.53	N	126340	500	29 억		91682	N	N	207	N	00	N
103	20240313	110746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45800	-350	5	-0.76	360072200	7825	33.53	46150	46400	45800	59900	32350	46150	46015.62	1.58	0	-893	47183	46666	45983	45466	44783	46925	45725	29	13750	500	32300	50	1	5803397	2658	22.51	4.03	12	0.13	2035.00	11375.00	85094	20230424	-46.18	37872	20231030	20.93	53400	-14.23	20240124	43100	6.26	20240118	89200	-48.65	20230424	39700	15.37	20231030	2.53	N	126340	500	29 억		91682	N	N	207	N	00	N
104	20240313	100743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46050	-100	5	-0.22	208232450	4521	19.38	46150	46400	45800	59900	32350	46150	46058.94	1.58	0	-1146	47183	46666	45983	45466	44783	46925	45725	29	13750	500	32300	50	1	5803397	2672	22.63	4.05	12	0.08	2035.00	11375.00	85094	20230424	-45.88	37872	20231030	21.59	53400	-13.76	20240124	43100	6.84	20240118	89200	-48.37	20230424	39700	15.99	20231030	2.53	N	126340	500	29 억		91682	N	N	207	N	00	N
105	20240313	090749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46350	200	2	0.43	12109300	262	1.12	46150	46350	46000	59900	32350	46150	46218.70	1.58	0	-205	47183	46666	45983	45466	44783	46925	45725	29	13750	500	32300	50	1	5803397	2690	22.78	4.07	12	0.00	2035.00	11375.00	85094	20230424	-45.53	37872	20231030	22.39	53400	-13.20	20240124	43100	7.54	20240118	89200	-48.04	20230424	39700	16.75	20231030	2.53	N	126340	500	29 억		91682	N	N	207	N	00	N
106	20240312	160736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46150	100	2	0.22	1069979100	23323	86.80	46000	46500	45300	59800	32250	46050	45876.56	1.57	0	622	47183	46616	45483	44916	43783	46900	45200	29	13750	500	32230	50	1	5803397	2678	22.68	4.06	12	0.40	2035.00	11375.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.53	N	126340	500	29 억		91356	N	N	207	N	00	N
107	20240312	150736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46150	100	2	0.22	1024763800	22343	83.15	46000	46500	45300	59800	32250	46050	45865.09	1.57	0	789	47183	46616	45483	44916	43783	46900	45200	29	13750	500	32230	50	1	5803397	2678	22.68	4.06	12	0.38	2035.00	11375.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.53	N	126340	500	29 억		91356	N	N	80	N	00	N
108	20240312	140730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45950	-100	5	-0.22	984573600	21471	79.90	46000	46500	45300	59800	32250	46050	45855.97	1.57	0	596	47183	46616	45483	44916	43783	46900	45200	29	13750	500	32230	50	1	5803397	2667	22.58	4.04	12	0.37	2035.00	11375.00	85094	20230424	-46.00	37872	20231030	21.33	53400	-13.95	20240124	43100	6.61	20240118	89200	-48.49	20230424	39700	15.74	20231030	2.53	N	126340	500	29 억		91356	N	N	80	N	00	N
109	20240312	130701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46150	100	2	0.22	909109050	19834	73.81	46000	46500	45300	59800	32250	46050	45835.89	1.57	0	1154	47183	46616	45483	44916	43783	46900	45200	29	13750	500	32230	50	1	5803397	2678	22.68	4.06	12	0.34	2035.00	11375.00	85094	20230424	-45.77	37872	20231030	21.86	53400	-13.58	20240124	43100	7.08	20240118	89200	-48.26	20230424	39700	16.25	20231030	2.53	N	126340	500	29 억		91356	N	N	80	N	00	N
110	20240312	120739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46300	250	2	0.54	793254100	17334	64.51	46000	46350	45300	59800	32250	46050	45762.90	1.57	0	-211	47183	46616	45483	44916	43783	46900	45200	29	13750	500	32230	50	1	5803397	2687	22.75	4.07	12	0.30	2035.00	11375.00	85094	20230424	-45.59	37872	20231030	22.25	53400	-13.30	20240124	43100	7.42	20240118	89200	-48.09	20230424	39700	16.62	20231030	2.53	N	126340	500	29 억		91356	N	N	80	N	00	N
111	20240312	110738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46000	-50	5	-0.11	669534200	14659	54.55	46000	46350	45300	59800	32250	46050	45673.93	1.57	0	413	47183	46616	45483	44916	43783	46900	45200	29	13750	500	32230	50	1	5803397	2670	22.60	4.04	12	0.25	2035.00	11375.00	85094	20230424	-45.94	37872	20231030	21.46	53400	-13.86	20240124	43100	6.73	20240118	89200	-48.43	20230424	39700	15.87	20231030	2.53	N	126340	500	29 억		91356	N	N	80	N	00	N
112	20240312	100737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45500	-550	5	-1.19	406053850	8905	33.14	46000	46200	45300	59800	32250	46050	45598.41	1.57	0	-1117	47183	46616	45483	44916	43783	46900	45200	29	13750	500	32230	50	1	5803397	2641	22.36	4.00	12	0.15	2035.00	11375.00	85094	20230424	-46.53	37872	20231030	20.14	53400	-14.79	20240124	43100	5.57	20240118	89200	-48.99	20230424	39700	14.61	20231030	2.53	N	126340	500	29 억		91356	N	N	80	N	00	N
113	20240312	090736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45850	-200	5	-0.43	45507450	992	3.69	46000	46200	45700	59800	32250	46050	45874.45	1.57	0	-354	47183	46616	45483	44916	43783	46900	45200	29	13750	500	32230	50	1	5803397	2661	22.53	4.03	12	0.02	2035.00	11375.00	85094	20230424	-46.12	37872	20231030	21.07	53400	-14.14	20240124	43100	6.38	20240118	89200	-48.60	20230424	39700	15.49	20231030	2.53	N	126340	500	29 억		91356	N	N	80	N	00	N
114	20240311	160735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	46050	1550	2	3.48	1215506150	26747	243.00	44500	46050	44350	57800	31150	44500	45444.06	1.48	0	4809	45333	44916	44583	44166	43833	44750	44000	29	13300	500	31150	50	1	5803397	2672	22.63	4.05	12	0.46	2035.00	11375.00	85094	20230424	-45.88	37872	20231030	21.59	53400	-13.76	20240124	43100	6.84	20240118	89200	-48.37	20230424	39700	15.99	20231030	2.54	N	126340	500	29 억		86136	N	N	80	N	00	N
115	20240311	150734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45900	1400	2	3.15	1095609650	24140	219.31	44500	46050	44350	57800	31150	44500	45385.65	1.48	0	4420	45333	44916	44583	44166	43833	44750	44000	29	13300	500	31150	50	1	5803397	2664	22.56	4.04	12	0.42	2035.00	11375.00	85094	20230424	-46.06	37872	20231030	21.20	53400	-14.04	20240124	43100	6.50	20240118	89200	-48.54	20230424	39700	15.62	20231030	2.54	N	126340	500	29 억		86136	N	N	69	N	00	N
116	20240311	140732	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45650	1150	2	2.58	925132850	20424	185.55	44500	46050	44350	57800	31150	44500	45296.36	1.48	0	2797	45333	44916	44583	44166	43833	44750	44000	29	13300	500	31150	50	1	5803397	2649	22.43	4.01	12	0.35	2035.00	11375.00	85094	20230424	-46.35	37872	20231030	20.54	53400	-14.51	20240124	43100	5.92	20240118	89200	-48.82	20230424	39700	14.99	20231030	2.54	N	126340	500	29 억		86136	N	N	69	N	00	N
117	20240311	130733	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45800	1300	2	2.92	834315550	18436	167.49	44500	46050	44350	57800	31150	44500	45254.69	1.48	0	2642	45333	44916	44583	44166	43833	44750	44000	29	13300	500	31150	50	1	5803397	2658	22.51	4.03	12	0.32	2035.00	11375.00	85094	20230424	-46.18	37872	20231030	20.93	53400	-14.23	20240124	43100	6.26	20240118	89200	-48.65	20230424	39700	15.37	20231030	2.54	N	126340	500	29 억		86136	N	N	69	N	00	N
118	20240311	120734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44850	350	2	0.79	460465500	10253	93.15	44500	45350	44350	57800	31150	44500	44910.32	1.48	0	89	45333	44916	44583	44166	43833	44750	44000	29	13300	500	31150	50	1	5803397	2603	22.04	3.94	12	0.18	2035.00	11375.00	85094	20230424	-47.29	37872	20231030	18.43	53400	-16.01	20240124	43100	4.06	20240118	89200	-49.72	20230424	39700	12.97	20231030	2.54	N	126340	500	29 억		86136	N	N	69	N	00	N
119	20240311	110730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	300	2	0.67	400851950	8923	81.07	44500	45350	44350	57800	31150	44500	44923.45	1.48	0	344	45333	44916	44583	44166	43833	44750	44000	29	13300	500	31150	50	1	5803397	2600	22.01	3.94	12	0.15	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.54	N	126340	500	29 억		86136	N	N	69	N	00	N
120	20240311	100723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45100	600	2	1.35	335830500	7475	67.91	44500	45350	44350	57800	31150	44500	44927.16	1.48	0	710	45333	44916	44583	44166	43833	44750	44000	29	13300	500	31150	50	1	5803397	2617	22.16	3.96	12	0.13	2035.00	11375.00	85094	20230424	-47.00	37872	20231030	19.09	53400	-15.54	20240124	43100	4.64	20240118	89200	-49.44	20230424	39700	13.60	20231030	2.54	N	126340	500	29 억		86136	N	N	69	N	00	N
121	20240311	090726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44350	-150	5	-0.34	52020450	1170	10.63	44500	44600	44350	57800	31150	44500	44461.92	1.48	0	-642	45333	44916	44583	44166	43833	44750	44000	29	13300	500	31150	50	1	5803397	2574	21.79	3.90	12	0.02	2035.00	11375.00	85094	20230424	-47.88	37872	20231030	17.10	53400	-16.95	20240124	43100	2.90	20240118	89200	-50.28	20230424	39700	11.71	20231030	2.54	N	126340	500	29 억		86136	N	N	69	N	00	N
122	20240308	160731	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44500	250	2	0.56	488750500	10959	116.35	44950	45000	44250	57500	31000	44250	44598.19	1.46	0	964	45550	44900	44450	43800	43350	44675	43575	29	13250	500	30970	50	1	5803397	2583	21.87	3.91	12	0.19	2035.00	11375.00	85094	20230424	-47.70	37872	20231030	17.50	53400	-16.67	20240124	43100	3.25	20240118	89200	-50.11	20230424	39700	12.09	20231030	2.60	N	126340	500	29 억		84918	N	N	69	N	00	N
123	20240308	150729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44500	250	2	0.56	456694550	10238	108.70	44950	45000	44250	57500	31000	44250	44607.79	1.46	0	787	45550	44900	44450	43800	43350	44675	43575	29	13250	500	30970	50	1	5803397	2583	21.87	3.91	12	0.18	2035.00	11375.00	85094	20230424	-47.70	37872	20231030	17.50	53400	-16.67	20240124	43100	3.25	20240118	89200	-50.11	20230424	39700	12.09	20231030	2.60	N	126340	500	29 억		84918	N	N	41	N	00	N
124	20240308	140726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	450	2	1.02	374938450	8402	89.20	44950	45000	44250	57500	31000	44250	44624.90	1.46	0	499	45550	44900	44450	43800	43350	44675	43575	29	13250	500	30970	50	1	5803397	2594	21.97	3.93	12	0.14	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.60	N	126340	500	29 억		84918	N	N	41	N	00	N
125	20240308	130723	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	550	2	1.24	359169650	8049	85.45	44950	45000	44250	57500	31000	44250	44622.89	1.46	0	578	45550	44900	44450	43800	43350	44675	43575	29	13250	500	30970	50	1	5803397	2600	22.01	3.94	12	0.14	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.60	N	126340	500	29 억		84918	N	N	41	N	00	N
126	20240308	120724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44600	350	2	0.79	343529800	7699	81.74	44950	45000	44250	57500	31000	44250	44620.05	1.46	0	533	45550	44900	44450	43800	43350	44675	43575	29	13250	500	30970	50	1	5803397	2588	21.92	3.92	12	0.13	2035.00	11375.00	85094	20230424	-47.59	37872	20231030	17.77	53400	-16.48	20240124	43100	3.48	20240118	89200	-50.00	20230424	39700	12.34	20231030	2.60	N	126340	500	29 억		84918	N	N	41	N	00	N
127	20240308	110725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44600	350	2	0.79	332405250	7450	79.10	44950	45000	44250	57500	31000	44250	44618.15	1.46	0	484	45550	44900	44450	43800	43350	44675	43575	29	13250	500	30970	50	1	5803397	2588	21.92	3.92	12	0.13	2035.00	11375.00	85094	20230424	-47.59	37872	20231030	17.77	53400	-16.48	20240124	43100	3.48	20240118	89200	-50.00	20230424	39700	12.34	20231030	2.60	N	126340	500	29 억		84918	N	N	41	N	00	N
128	20240308	100719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44950	700	2	1.58	252410950	5666	60.16	44950	44950	44250	57500	31000	44250	44548.35	1.46	0	430	45550	44900	44450	43800	43350	44675	43575	29	13250	500	30970	50	1	5803397	2609	22.09	3.95	12	0.10	2035.00	11375.00	85094	20230424	-47.18	37872	20231030	18.69	53400	-15.82	20240124	43100	4.29	20240118	89200	-49.61	20230424	39700	13.22	20231030	2.60	N	126340	500	29 억		84918	N	N	41	N	00	N
129	20240308	090721	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44500	250	2	0.56	21855900	489	5.19	44950	44950	44400	57500	31000	44250	44695.09	1.46	0	-48	45550	44900	44450	43800	43350	44675	43575	29	13250	500	30970	50	1	5803397	2583	21.87	3.91	12	0.01	2035.00	11375.00	85094	20230424	-47.70	37872	20231030	17.50	53400	-16.67	20240124	43100	3.25	20240118	89200	-50.11	20230424	39700	12.09	20231030	2.60	N	126340	500	29 억		84918	N	N	41	N	00	N
130	20240307	160722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44250	250	2	0.57	414731600	9383	31.70	45100	45100	44000	57200	30800	44000	44200.31	1.47	0	-282	45066	44532	44266	43732	43466	44400	43600	29	13200	500	30800	50	1	5803397	2568	21.74	3.89	12	0.16	2035.00	11375.00	85094	20230424	-48.00	37872	20231030	16.84	53400	-17.13	20240124	43100	2.67	20240118	89200	-50.39	20230424	39700	11.46	20231030	2.62	N	126340	500	29 억		85200	N	N	39	N	00	N
131	20240307	150703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44150	150	2	0.34	401054700	9073	30.65	45100	45100	44000	57200	30800	44000	44203.10	1.47	0	-305	45066	44532	44266	43732	43466	44400	43600	29	13200	500	30800	50	1	5803397	2562	21.70	3.88	12	0.16	2035.00	11375.00	85094	20230424	-48.12	37872	20231030	16.58	53400	-17.32	20240124	43100	2.44	20240118	89200	-50.50	20230424	39700	11.21	20231030	2.62	N	126340	500	29 억		85200	N	N	16	N	00	N
132	20240307	140711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44100	100	2	0.23	355706750	8047	27.18	45100	45100	44000	57200	30800	44000	44203.65	1.47	0	-390	45066	44532	44266	43732	43466	44400	43600	29	13200	500	30800	50	1	5803397	2559	21.67	3.88	12	0.14	2035.00	11375.00	85094	20230424	-48.17	37872	20231030	16.44	53400	-17.42	20240124	43100	2.32	20240118	89200	-50.56	20230424	39700	11.08	20231030	2.62	N	126340	500	29 억		85200	N	N	16	N	00	N
133	20240307	130713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44200	200	2	0.45	316146500	7151	24.16	45100	45100	44000	57200	30800	44000	44210.11	1.47	0	-393	45066	44532	44266	43732	43466	44400	43600	29	13200	500	30800	50	1	5803397	2565	21.72	3.89	12	0.12	2035.00	11375.00	85094	20230424	-48.06	37872	20231030	16.71	53400	-17.23	20240124	43100	2.55	20240118	89200	-50.45	20230424	39700	11.34	20231030	2.62	N	126340	500	29 억		85200	N	N	16	N	00	N
134	20240307	120716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44250	250	2	0.57	265756700	6012	20.31	45100	45100	44000	57200	30800	44000	44204.37	1.47	0	-362	45066	44532	44266	43732	43466	44400	43600	29	13200	500	30800	50	1	5803397	2568	21.74	3.89	12	0.10	2035.00	11375.00	85094	20230424	-48.00	37872	20231030	16.84	53400	-17.13	20240124	43100	2.67	20240118	89200	-50.39	20230424	39700	11.46	20231030	2.62	N	126340	500	29 억		85200	N	N	16	N	00	N
135	20240307	110722	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44250	250	2	0.57	218623900	4947	16.71	45100	45100	44000	57200	30800	44000	44193.23	1.47	0	9	45066	44532	44266	43732	43466	44400	43600	29	13200	500	30800	50	1	5803397	2568	21.74	3.89	12	0.09	2035.00	11375.00	85094	20230424	-48.00	37872	20231030	16.84	53400	-17.13	20240124	43100	2.67	20240118	89200	-50.39	20230424	39700	11.46	20231030	2.62	N	126340	500	29 억		85200	N	N	16	N	00	N
136	20240307	100716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44250	250	2	0.57	164967750	3733	12.61	45100	45100	44000	57200	30800	44000	44191.74	1.47	0	-315	45066	44532	44266	43732	43466	44400	43600	29	13200	500	30800	50	1	5803397	2568	21.74	3.89	12	0.06	2035.00	11375.00	85094	20230424	-48.00	37872	20231030	16.84	53400	-17.13	20240124	43100	2.67	20240118	89200	-50.39	20230424	39700	11.46	20231030	2.62	N	126340	500	29 억		85200	N	N	16	N	00	N
137	20240307	090718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44300	300	2	0.68	29017450	652	2.20	45100	45100	44100	57200	30800	44000	44505.29	1.47	0	-206	45066	44532	44266	43732	43466	44400	43600	29	13200	500	30800	50	1	5803397	2571	21.77	3.89	12	0.01	2035.00	11375.00	85094	20230424	-47.94	37872	20231030	16.97	53400	-17.04	20240124	43100	2.78	20240118	89200	-50.34	20230424	39700	11.59	20231030	2.62	N	126340	500	29 억		85200	N	N	16	N	00	N
138	20240306	160713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44000	-800	5	-1.79	1308661250	29592	165.25	44550	44800	44000	58200	31400	44800	44224.77	1.48	0	-461	45466	45132	44816	44482	44166	45300	44650	29	13400	500	31360	50	1	5803397	2553	21.62	3.87	12	0.51	2035.00	11375.00	85094	20230424	-48.29	37872	20231030	16.18	53400	-17.60	20240124	43100	2.09	20240118	89200	-50.67	20230424	39700	10.83	20231030	2.63	N	126340	500	29 억		85662	N	N	16	N	00	N
139	20240306	150713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44100	-700	5	-1.56	1026065750	23173	129.41	44550	44800	44050	58200	31400	44800	44278.50	1.48	0	-334	45466	45132	44816	44482	44166	45300	44650	29	13400	500	31360	50	1	5803397	2559	21.67	3.88	12	0.40	2035.00	11375.00	85094	20230424	-48.17	37872	20231030	16.44	53400	-17.42	20240124	43100	2.32	20240118	89200	-50.56	20230424	39700	11.08	20231030	2.63	N	126340	500	29 억		85662	N	N	66	N	00	N
140	20240306	140717	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44300	-500	5	-1.12	892301350	20142	112.48	44550	44800	44050	58200	31400	44800	44300.53	1.48	0	436	45466	45132	44816	44482	44166	45300	44650	29	13400	500	31360	50	1	5803397	2571	21.77	3.89	12	0.35	2035.00	11375.00	85094	20230424	-47.94	37872	20231030	16.97	53400	-17.04	20240124	43100	2.78	20240118	89200	-50.34	20230424	39700	11.59	20231030	2.63	N	126340	500	29 억		85662	N	N	66	N	00	N
141	20240306	130718	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44350	-450	5	-1.00	860088300	19414	108.42	44550	44800	44050	58200	31400	44800	44302.48	1.48	0	540	45466	45132	44816	44482	44166	45300	44650	29	13400	500	31360	50	1	5803397	2574	21.79	3.90	12	0.33	2035.00	11375.00	85094	20230424	-47.88	37872	20231030	17.10	53400	-16.95	20240124	43100	2.90	20240118	89200	-50.28	20230424	39700	11.71	20231030	2.63	N	126340	500	29 억		85662	N	N	66	N	00	N
142	20240306	120716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44250	-550	5	-1.23	798306750	18018	100.62	44550	44800	44050	58200	31400	44800	44306.07	1.48	0	87	45466	45132	44816	44482	44166	45300	44650	29	13400	500	31360	50	1	5803397	2568	21.74	3.89	12	0.31	2035.00	11375.00	85094	20230424	-48.00	37872	20231030	16.84	53400	-17.13	20240124	43100	2.67	20240118	89200	-50.39	20230424	39700	11.46	20231030	2.63	N	126340	500	29 억		85662	N	N	66	N	00	N
143	20240306	110714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44400	-400	5	-0.89	615699950	13885	77.54	44550	44800	44050	58200	31400	44800	44342.81	1.48	0	49	45466	45132	44816	44482	44166	45300	44650	29	13400	500	31360	50	1	5803397	2577	21.82	3.90	12	0.24	2035.00	11375.00	85094	20230424	-47.82	37872	20231030	17.24	53400	-16.85	20240124	43100	3.02	20240118	89200	-50.22	20230424	39700	11.84	20231030	2.63	N	126340	500	29 억		85662	N	N	66	N	00	N
144	20240306	100700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44550	-250	5	-0.56	306899750	6913	38.61	44550	44800	44100	58200	31400	44800	44394.58	1.48	0	719	45466	45132	44816	44482	44166	45300	44650	29	13400	500	31360	50	1	5803397	2585	21.89	3.92	12	0.12	2035.00	11375.00	85094	20230424	-47.65	37872	20231030	17.63	53400	-16.57	20240124	43100	3.36	20240118	89200	-50.06	20230424	39700	12.22	20231030	2.63	N	126340	500	29 억		85662	N	N	66	N	00	N
145	20240306	090713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44550	-250	5	-0.56	40278100	907	5.07	44550	44600	44350	58200	31400	44800	44408.05	1.48	0	519	45466	45132	44816	44482	44166	45300	44650	29	13400	500	31360	50	1	5803397	2585	21.89	3.92	12	0.02	2035.00	11375.00	85094	20230424	-47.65	37872	20231030	17.63	53400	-16.57	20240124	43100	3.36	20240118	89200	-50.06	20230424	39700	12.22	20231030	2.63	N	126340	500	29 억		85662	N	N	66	N	00	N
146	20240305	160709	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	50	2	0.11	797550800	17878	83.17	44700	45150	44500	58100	31350	44750	44610.70	1.48	0	-19	45750	45250	44950	44450	44150	45100	44300	29	13350	500	31320	50	1	5803397	2600	22.01	3.94	12	0.31	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.56	N	126340	500	29 억		85695	N	N	66	N	00	N
147	20240305	150708	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44700	-50	5	-0.11	762889750	17101	79.55	44700	45150	44500	58100	31350	44750	44610.82	1.48	0	-84	45750	45250	44950	44450	44150	45100	44300	29	13350	500	31320	50	1	5803397	2594	21.97	3.93	12	0.29	2035.00	11375.00	85094	20230424	-47.47	37872	20231030	18.03	53400	-16.29	20240124	43100	3.71	20240118	89200	-49.89	20230424	39700	12.59	20231030	2.56	N	126340	500	29 억		85695	N	N	38	N	00	N
148	20240305	140702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44600	-150	5	-0.34	687557200	15411	71.69	44700	45150	44500	58100	31350	44750	44614.70	1.48	0	-39	45750	45250	44950	44450	44150	45100	44300	29	13350	500	31320	50	1	5803397	2588	21.92	3.92	12	0.27	2035.00	11375.00	85094	20230424	-47.59	37872	20231030	17.77	53400	-16.48	20240124	43100	3.48	20240118	89200	-50.00	20230424	39700	12.34	20231030	2.56	N	126340	500	29 억		85695	N	N	38	N	00	N
149	20240305	130700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44550	-200	5	-0.45	664831550	14901	69.32	44700	45150	44500	58100	31350	44750	44616.56	1.48	0	-23	45750	45250	44950	44450	44150	45100	44300	29	13350	500	31320	50	1	5803397	2585	21.89	3.92	12	0.26	2035.00	11375.00	85094	20230424	-47.65	37872	20231030	17.63	53400	-16.57	20240124	43100	3.36	20240118	89200	-50.06	20230424	39700	12.22	20231030	2.56	N	126340	500	29 억		85695	N	N	38	N	00	N
150	20240305	120703	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44600	-150	5	-0.34	569514150	12761	59.36	44700	45150	44500	58100	31350	44750	44629.26	1.48	0	-251	45750	45250	44950	44450	44150	45100	44300	29	13350	500	31320	50	1	5803397	2588	21.92	3.92	12	0.22	2035.00	11375.00	85094	20230424	-47.59	37872	20231030	17.77	53400	-16.48	20240124	43100	3.48	20240118	89200	-50.00	20230424	39700	12.34	20231030	2.56	N	126340	500	29 억		85695	N	N	38	N	00	N
151	20240305	110704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44750	0	3	0.00	432854550	9696	45.10	44700	45150	44500	58100	31350	44750	44642.58	1.48	0	-450	45750	45250	44950	44450	44150	45100	44300	29	13350	500	31320	50	1	5803397	2597	21.99	3.93	12	0.17	2035.00	11375.00	85094	20230424	-47.41	37872	20231030	18.16	53400	-16.20	20240124	43100	3.83	20240118	89200	-49.83	20230424	39700	12.72	20231030	2.56	N	126340	500	29 억		85695	N	N	38	N	00	N
152	20240305	100700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45000	250	2	0.56	351968150	7885	36.68	44700	45000	44500	58100	31350	44750	44637.67	1.48	0	-333	45750	45250	44950	44450	44150	45100	44300	29	13350	500	31320	50	1	5803397	2612	22.11	3.96	12	0.14	2035.00	11375.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.56	N	126340	500	29 억		85695	N	N	38	N	00	N
153	20240305	090701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44750	0	3	0.00	21158650	473	2.20	44700	44800	44700	58100	31350	44750	44732.84	1.48	0	-19	45750	45250	44950	44450	44150	45100	44300	29	13350	500	31320	50	1	5803397	2597	21.99	3.93	12	0.01	2035.00	11375.00	85094	20230424	-47.41	37872	20231030	18.16	53400	-16.20	20240124	43100	3.83	20240118	89200	-49.83	20230424	39700	12.72	20231030	2.56	N	126340	500	29 억		85695	N	N	38	N	00	N
154	20240304	160704	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44750	-500	5	-1.10	956864750	21295	135.68	45450	45450	44650	58800	31700	45250	44933.76	1.50	0	-1542	46050	45650	45050	44650	44050	45350	44350	29	13550	500	31670	50	1	5803397	2597	21.99	3.93	12	0.37	2035.00	11375.00	85094	20230424	-47.41	37872	20231030	18.16	53400	-16.20	20240124	43100	3.83	20240118	89200	-49.83	20230424	39700	12.72	20231030	2.58	N	126340	500	29 억		87236	N	N	38	N	00	N
155	20240304	150659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44800	-450	5	-0.99	903672400	20107	128.11	45450	45450	44650	58800	31700	45250	44943.10	1.50	0	-1221	46050	45650	45050	44650	44050	45350	44350	29	13550	500	31670	50	1	5803397	2600	22.01	3.94	12	0.35	2035.00	11375.00	85094	20230424	-47.35	37872	20231030	18.29	53400	-16.10	20240124	43100	3.94	20240118	89200	-49.78	20230424	39700	12.85	20231030	2.58	N	126340	500	29 억		87236	N	N	16	N	00	N
156	20240304	140627	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44900	-350	5	-0.77	808917300	17994	114.65	45450	45450	44650	58800	31700	45250	44954.75	1.50	0	-302	46050	45650	45050	44650	44050	45350	44350	29	13550	500	31670	50	1	5803397	2606	22.06	3.95	12	0.31	2035.00	11375.00	85094	20230424	-47.23	37872	20231030	18.56	53400	-15.92	20240124	43100	4.18	20240118	89200	-49.66	20230424	39700	13.10	20231030	2.58	N	126340	500	29 억		87236	N	N	16	N	00	N
157	20240304	130655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44950	-300	5	-0.66	693145000	15408	98.17	45450	45450	44750	58800	31700	45250	44985.96	1.50	0	-148	46050	45650	45050	44650	44050	45350	44350	29	13550	500	31670	50	1	5803397	2609	22.09	3.95	12	0.27	2035.00	11375.00	85094	20230424	-47.18	37872	20231030	18.69	53400	-15.82	20240124	43100	4.29	20240118	89200	-49.61	20230424	39700	13.22	20231030	2.58	N	126340	500	29 억		87236	N	N	16	N	00	N
158	20240304	120630	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44900	-350	5	-0.77	523736450	11632	74.11	45450	45450	44850	58800	31700	45250	45025.39	1.50	0	-165	46050	45650	45050	44650	44050	45350	44350	29	13550	500	31670	50	1	5803397	2606	22.06	3.95	12	0.20	2035.00	11375.00	85094	20230424	-47.23	37872	20231030	18.56	53400	-15.92	20240124	43100	4.18	20240118	89200	-49.66	20230424	39700	13.10	20231030	2.58	N	126340	500	29 억		87236	N	N	16	N	00	N
159	20240304	110650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45000	-250	5	-0.55	432529650	9601	61.17	45450	45450	44850	58800	31700	45250	45050.38	1.50	0	75	46050	45650	45050	44650	44050	45350	44350	29	13550	500	31670	50	1	5803397	2612	22.11	3.96	12	0.17	2035.00	11375.00	85094	20230424	-47.12	37872	20231030	18.82	53400	-15.73	20240124	43100	4.41	20240118	89200	-49.55	20230424	39700	13.35	20231030	2.58	N	126340	500	29 억		87236	N	N	16	N	00	N
160	20240304	100650	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	45150	-100	5	-0.22	290454650	6440	41.03	45450	45450	44850	58800	31700	45250	45101.54	1.50	0	605	46050	45650	45050	44650	44050	45350	44350	29	13550	500	31670	50	1	5803397	2620	22.19	3.97	12	0.11	2035.00	11375.00	85094	20230424	-46.94	37872	20231030	19.22	53400	-15.45	20240124	43100	4.76	20240118	89200	-49.38	20230424	39700	13.73	20231030	2.58	N	126340	500	29 억		87236	N	N	16	N	00	N
161	20240304	090652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	44950	-300	5	-0.66	50434750	1116	7.11	45450	45450	44950	58800	31700	45250	45192.17	1.50	0	-423	46050	45650	45050	44650	44050	45350	44350	29	13550	500	31670	50	1	5803397	2609	22.09	3.95	12	0.02	2035.00	11375.00	85094	20230424	-47.18	37872	20231030	18.69	53400	-15.82	20240124	43100	4.29	20240118	89200	-49.61	20230424	39700	13.22	20231030	2.58	N	126340	500	29 억		87236	N	N	16	N	00	N