KissMeData/155650/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	160845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4770	-15	5	-0.31	103332085	21552	60.88	4795	4820	4770	6220	3350	4785	4794.63	2.33	0	1135	4905	4845	4810	4750	4715	4875	4780	100	1435	500	3540	5	1	19474358	929	6.79	0.76	12	0.11	702.00	6238.00	7870	20230712	-39.39	4680	20240325	1.92	5730	-16.75	20240102	4680	1.92	20240325	7870	-39.39	20230712	4680	1.92	20240325	4.18	N	155650	500	99 억		453578	N	N	0	N	00	N
3	20240329	150848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4785	0	3	0.00	88190020	18381	51.93	4795	4820	4780	6220	3350	4785	4797.89	2.33	0	1302	4905	4845	4810	4750	4715	4875	4780	100	1435	500	3540	5	1	19474358	932	6.82	0.77	12	0.09	702.00	6238.00	7870	20230712	-39.20	4680	20240325	2.24	5730	-16.49	20240102	4680	2.24	20240325	7870	-39.20	20230712	4680	2.24	20240325	4.18	N	155650	500	99 억		453578	N	N	0	N	00	N
4	20240329	140844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	10	2	0.21	79516505	16569	46.81	4795	4820	4790	6220	3350	4785	4799.11	2.33	0	1751	4905	4845	4810	4750	4715	4875	4780	100	1435	500	3540	5	1	19474358	934	6.83	0.77	12	0.09	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.18	N	155650	500	99 억		453578	N	N	0	N	00	N
5	20240329	130831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	10	2	0.21	69176910	14412	40.71	4795	4820	4790	6220	3350	4785	4799.95	2.33	0	1610	4905	4845	4810	4750	4715	4875	4780	100	1435	500	3540	5	1	19474358	934	6.83	0.77	12	0.07	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.18	N	155650	500	99 억		453578	N	N	0	N	00	N
6	20240329	120841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4805	20	2	0.42	51499760	10729	30.31	4795	4820	4790	6220	3350	4785	4800.05	2.33	0	826	4905	4845	4810	4750	4715	4875	4780	100	1435	500	3540	5	1	19474358	936	6.84	0.77	12	0.06	702.00	6238.00	7870	20230712	-38.95	4680	20240325	2.67	5730	-16.14	20240102	4680	2.67	20240325	7870	-38.95	20230712	4680	2.67	20240325	4.18	N	155650	500	99 억		453578	N	N	0	N	00	N
7	20240329	110830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4810	25	2	0.52	34310475	7153	20.21	4795	4810	4790	6220	3350	4785	4796.66	2.33	0	1142	4905	4845	4810	4750	4715	4875	4780	100	1435	500	3540	5	1	19474358	937	6.85	0.77	12	0.04	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5730	-16.06	20240102	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.18	N	155650	500	99 억		453578	N	N	0	N	00	N
8	20240329	100830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	10	2	0.21	12618680	2632	7.44	4795	4810	4790	6220	3350	4785	4794.33	2.33	0	-628	4905	4845	4810	4750	4715	4875	4780	100	1435	500	3540	5	1	19474358	934	6.83	0.77	12	0.01	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.18	N	155650	500	99 억		453578	N	N	0	N	00	N
9	20240329	090830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4810	25	2	0.52	1404950	293	0.83	4795	4810	4795	6220	3350	4785	4795.05	2.33	0	-43	4905	4845	4810	4750	4715	4875	4780	100	1435	500	3540	5	1	19474358	937	6.85	0.77	12	0.00	702.00	6238.00	7870	20230712	-38.88	4680	20240325	2.78	5730	-16.06	20240102	4680	2.78	20240325	7870	-38.88	20230712	4680	2.78	20240325	4.18	N	155650	500	99 억		453578	N	N	0	N	00	N
10	20240328	160837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4785	-15	5	-0.31	169331445	35297	61.05	4780	4870	4775	6240	3360	4800	4797.33	2.33	0	-34	4903	4851	4813	4761	4723	4832	4742	100	1440	500	3550	5	1	19474358	932	6.82	0.77	12	0.18	702.00	6238.00	7870	20230712	-39.20	4680	20240325	2.24	5730	-16.49	20240102	4680	2.24	20240325	7870	-39.20	20230712	4680	2.24	20240325	4.16	N	155650	500	99 억		453612	N	N	0	N	00	N
11	20240328	150836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	-5	5	-0.10	161661930	33695	58.28	4780	4870	4775	6240	3360	4800	4797.80	2.33	0	919	4903	4851	4813	4761	4723	4832	4742	100	1440	500	3550	5	1	19474358	934	6.83	0.77	12	0.17	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.16	N	155650	500	99 억		453612	N	N	0	N	00	N
12	20240328	140827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4785	-15	5	-0.31	152089850	31697	54.82	4780	4870	4775	6240	3360	4800	4798.24	2.33	0	1568	4903	4851	4813	4761	4723	4832	4742	100	1440	500	3550	5	1	19474358	932	6.82	0.77	12	0.16	702.00	6238.00	7870	20230712	-39.20	4680	20240325	2.24	5730	-16.49	20240102	4680	2.24	20240325	7870	-39.20	20230712	4680	2.24	20240325	4.16	N	155650	500	99 억		453612	N	N	0	N	00	N
13	20240328	130826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	-5	5	-0.10	143352225	29873	51.67	4780	4870	4775	6240	3360	4800	4798.72	2.33	0	2342	4903	4851	4813	4761	4723	4832	4742	100	1440	500	3550	5	1	19474358	934	6.83	0.77	12	0.15	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.16	N	155650	500	99 억		453612	N	N	0	N	00	N
14	20240328	120829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	-5	5	-0.10	134859735	28102	48.61	4780	4870	4775	6240	3360	4800	4798.94	2.33	0	3124	4903	4851	4813	4761	4723	4832	4742	100	1440	500	3550	5	1	19474358	934	6.83	0.77	12	0.14	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.16	N	155650	500	99 억		453612	N	N	0	N	00	N
15	20240328	110830	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4790	-10	5	-0.21	113034495	23543	40.72	4780	4870	4775	6240	3360	4800	4801.19	2.33	0	2742	4903	4851	4813	4761	4723	4832	4742	100	1440	500	3550	5	1	19474358	933	6.82	0.77	12	0.12	702.00	6238.00	7870	20230712	-39.14	4680	20240325	2.35	5730	-16.40	20240102	4680	2.35	20240325	7870	-39.14	20230712	4680	2.35	20240325	4.16	N	155650	500	99 억		453612	N	N	0	N	00	N
16	20240328	100837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4800	0	3	0.00	98548570	20521	35.49	4780	4870	4775	6240	3360	4800	4802.33	2.33	0	3367	4903	4851	4813	4761	4723	4832	4742	100	1440	500	3550	5	1	19474358	935	6.84	0.77	12	0.11	702.00	6238.00	7870	20230712	-39.01	4680	20240325	2.56	5730	-16.23	20240102	4680	2.56	20240325	7870	-39.01	20230712	4680	2.56	20240325	4.16	N	155650	500	99 억		453612	N	N	0	N	00	N
17	20240328	090843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4815	15	2	0.31	17714545	3688	6.38	4780	4840	4780	6240	3360	4800	4803.29	2.33	0	1427	4903	4851	4813	4761	4723	4832	4742	100	1440	500	3550	5	1	19474358	938	6.86	0.77	12	0.02	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5730	-15.97	20240102	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.16	N	155650	500	99 억		453612	N	N	0	N	00	N
18	20240327	160840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4800	-65	5	-1.34	276240255	57568	87.98	4865	4865	4775	6320	3410	4865	4798.50	2.42	0	-17481	4928	4896	4838	4806	4748	4912	4822	100	1455	500	3600	5	1	19474358	935	6.84	0.77	12	0.30	702.00	6238.00	7870	20230712	-39.01	4680	20240325	2.56	5730	-16.23	20240102	4680	2.56	20240325	7870	-39.01	20230712	4680	2.56	20240325	4.17	N	155650	500	99 억		471042	N	N	0	N	00	N
19	20240327	150842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4805	-60	5	-1.23	253026445	52732	80.59	4865	4865	4775	6320	3410	4865	4798.35	2.42	0	-16937	4928	4896	4838	4806	4748	4912	4822	100	1455	500	3600	5	1	19474358	936	6.84	0.77	12	0.27	702.00	6238.00	7870	20230712	-38.95	4680	20240325	2.67	5730	-16.14	20240102	4680	2.67	20240325	7870	-38.95	20230712	4680	2.67	20240325	4.17	N	155650	500	99 억		471042	N	N	0	N	00	N
20	20240327	140841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4800	-65	5	-1.34	184650830	38476	58.80	4865	4865	4775	6320	3410	4865	4799.12	2.42	0	-13491	4928	4896	4838	4806	4748	4912	4822	100	1455	500	3600	5	1	19474358	935	6.84	0.77	12	0.20	702.00	6238.00	7870	20230712	-39.01	4680	20240325	2.56	5730	-16.23	20240102	4680	2.56	20240325	7870	-39.01	20230712	4680	2.56	20240325	4.17	N	155650	500	99 억		471042	N	N	0	N	00	N
21	20240327	130840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4785	-80	5	-1.64	154561090	32196	49.20	4865	4865	4775	6320	3410	4865	4800.63	2.42	0	-11610	4928	4896	4838	4806	4748	4912	4822	100	1455	500	3600	5	1	19474358	932	6.82	0.77	12	0.17	702.00	6238.00	7870	20230712	-39.20	4680	20240325	2.24	5730	-16.49	20240102	4680	2.24	20240325	7870	-39.20	20230712	4680	2.24	20240325	4.17	N	155650	500	99 억		471042	N	N	0	N	00	N
22	20240327	120840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4785	-80	5	-1.64	138567380	28854	44.10	4865	4865	4775	6320	3410	4865	4802.36	2.42	0	-10219	4928	4896	4838	4806	4748	4912	4822	100	1455	500	3600	5	1	19474358	932	6.82	0.77	12	0.15	702.00	6238.00	7870	20230712	-39.20	4680	20240325	2.24	5730	-16.49	20240102	4680	2.24	20240325	7870	-39.20	20230712	4680	2.24	20240325	4.17	N	155650	500	99 억		471042	N	N	0	N	00	N
23	20240327	110838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4785	-80	5	-1.64	121833620	25356	38.75	4865	4865	4775	6320	3410	4865	4804.92	2.42	0	-8378	4928	4896	4838	4806	4748	4912	4822	100	1455	500	3600	5	1	19474358	932	6.82	0.77	12	0.13	702.00	6238.00	7870	20230712	-39.20	4680	20240325	2.24	5730	-16.49	20240102	4680	2.24	20240325	7870	-39.20	20230712	4680	2.24	20240325	4.17	N	155650	500	99 억		471042	N	N	0	N	00	N
24	20240327	100834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4805	-60	5	-1.23	61027440	12674	19.37	4865	4865	4790	6320	3410	4865	4815.17	2.42	0	-4542	4928	4896	4838	4806	4748	4912	4822	100	1455	500	3600	5	1	19474358	936	6.84	0.77	12	0.07	702.00	6238.00	7870	20230712	-38.95	4680	20240325	2.67	5730	-16.14	20240102	4680	2.67	20240325	7870	-38.95	20230712	4680	2.67	20240325	4.17	N	155650	500	99 억		471042	N	N	0	N	00	N
25	20240327	090840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4845	-20	5	-0.41	4698685	966	1.48	4865	4865	4845	6320	3410	4865	4864.06	2.42	0	-343	4928	4896	4838	4806	4748	4912	4822	100	1455	500	3600	5	1	19474358	944	6.90	0.78	12	0.00	702.00	6238.00	7870	20230712	-38.44	4680	20240325	3.53	5730	-15.45	20240102	4680	3.53	20240325	7870	-38.44	20230712	4680	3.53	20240325	4.17	N	155650	500	99 억		471042	N	N	0	N	00	N
26	20240326	160734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4865	45	2	0.93	313448060	65052	58.20	4795	4870	4780	6260	3375	4820	4818.41	2.34	0	14734	4986	4902	4791	4707	4596	4847	4652	100	1440	500	3560	5	1	19474358	947	6.93	0.78	12	0.33	702.00	6238.00	7870	20230712	-38.18	4680	20240325	3.95	5730	-15.10	20240102	4680	3.95	20240325	7870	-38.18	20230712	4680	3.95	20240325	4.13	N	155650	500	99 억		456308	N	N	0	N	00	N
27	20240326	150829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4825	5	2	0.10	295286205	61306	54.85	4795	4870	4780	6260	3375	4820	4816.60	2.34	0	13801	4986	4902	4791	4707	4596	4847	4652	100	1440	500	3560	5	1	19474358	940	6.87	0.77	12	0.31	702.00	6238.00	7870	20230712	-38.69	4680	20240325	3.10	5730	-15.79	20240102	4680	3.10	20240325	7870	-38.69	20230712	4680	3.10	20240325	4.13	N	155650	500	99 억		456308	N	N	0	N	00	N
28	20240326	140826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4840	20	2	0.41	242454080	50411	45.10	4795	4845	4780	6260	3375	4820	4809.55	2.34	0	13358	4986	4902	4791	4707	4596	4847	4652	100	1440	500	3560	5	1	19474358	943	6.89	0.78	12	0.26	702.00	6238.00	7870	20230712	-38.50	4680	20240325	3.42	5730	-15.53	20240102	4680	3.42	20240325	7870	-38.50	20230712	4680	3.42	20240325	4.13	N	155650	500	99 억		456308	N	N	0	N	00	N
29	20240326	130823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4820	0	3	0.00	205492330	42756	38.25	4795	4835	4780	6260	3375	4820	4806.16	2.34	0	12884	4986	4902	4791	4707	4596	4847	4652	100	1440	500	3560	5	1	19474358	939	6.87	0.77	12	0.22	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5730	-15.88	20240102	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.13	N	155650	500	99 억		456308	N	N	0	N	00	N
30	20240326	120824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4815	-5	5	-0.10	190059995	39553	35.39	4795	4835	4780	6260	3375	4820	4805.20	2.34	0	12382	4986	4902	4791	4707	4596	4847	4652	100	1440	500	3560	5	1	19474358	938	6.86	0.77	12	0.20	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5730	-15.97	20240102	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.13	N	155650	500	99 억		456308	N	N	0	N	00	N
31	20240326	110819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4800	-20	5	-0.41	104479460	21781	19.49	4795	4830	4780	6260	3375	4820	4796.82	2.34	0	2060	4986	4902	4791	4707	4596	4847	4652	100	1440	500	3560	5	1	19474358	935	6.84	0.77	12	0.11	702.00	6238.00	7870	20230712	-39.01	4680	20240325	2.56	5730	-16.23	20240102	4680	2.56	20240325	7870	-39.01	20230712	4680	2.56	20240325	4.13	N	155650	500	99 억		456308	N	N	0	N	00	N
32	20240326	100829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4790	-30	5	-0.62	68075900	14194	12.70	4795	4830	4780	6260	3375	4820	4796.10	2.34	0	1215	4986	4902	4791	4707	4596	4847	4652	100	1440	500	3560	5	1	19474358	933	6.82	0.77	12	0.07	702.00	6238.00	7870	20230712	-39.14	4680	20240325	2.35	5730	-16.40	20240102	4680	2.35	20240325	7870	-39.14	20230712	4680	2.35	20240325	4.13	N	155650	500	99 억		456308	N	N	0	N	00	N
33	20240326	090829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4815	-5	5	-0.10	6938160	1447	1.29	4795	4815	4780	6260	3375	4820	4794.86	2.34	0	-717	4986	4902	4791	4707	4596	4847	4652	100	1440	500	3560	5	1	19474358	938	6.86	0.77	12	0.01	702.00	6238.00	7870	20230712	-38.82	4680	20240325	2.88	5730	-15.97	20240102	4680	2.88	20240325	7870	-38.82	20230712	4680	2.88	20240325	4.13	N	155650	500	99 억		456308	N	N	0	N	00	N
34	20240325	160857	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4820	-55	5	-1.13	530925350	110465	209.69	4870	4875	4680	6330	3415	4875	4806.27	2.50	0	-27307	4918	4896	4868	4846	4818	4907	4857	100	1455	500	3600	5	1	19474358	939	6.87	0.77	12	0.57	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5730	-15.88	20240102	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.15	N	155650	500	99 억		487720	N	N	0	N	00	N
35	20240325	150859	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4820	-55	5	-1.13	514745555	107106	203.32	4870	4875	4680	6330	3415	4875	4805.95	2.50	0	-26403	4918	4896	4868	4846	4818	4907	4857	100	1455	500	3600	5	1	19474358	939	6.87	0.77	12	0.55	702.00	6238.00	7870	20230712	-38.75	4680	20240325	2.99	5730	-15.88	20240102	4680	2.99	20240325	7870	-38.75	20230712	4680	2.99	20240325	4.15	N	155650	500	99 억		487720	N	N	0	N	00	N
36	20240325	140855	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4795	-80	5	-1.64	484928290	100911	191.56	4870	4875	4680	6330	3415	4875	4805.50	2.50	0	-22750	4918	4896	4868	4846	4818	4907	4857	100	1455	500	3600	5	1	19474358	934	6.83	0.77	12	0.52	702.00	6238.00	7870	20230712	-39.07	4680	20240325	2.46	5730	-16.32	20240102	4680	2.46	20240325	7870	-39.07	20230712	4680	2.46	20240325	4.15	N	155650	500	99 억		487720	N	N	0	N	00	N
37	20240325	130857	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4775	-100	5	-2.05	450651105	93742	177.95	4870	4875	4680	6330	3415	4875	4807.36	2.50	0	-18923	4918	4896	4868	4846	4818	4907	4857	100	1455	500	3600	5	1	19474358	930	6.80	0.77	12	0.48	702.00	6238.00	7870	20230712	-39.33	4680	20240325	2.03	5730	-16.67	20240102	4680	2.03	20240325	7870	-39.33	20230712	4680	2.03	20240325	4.15	N	155650	500	99 억		487720	N	N	0	N	00	N
38	20240325	120900	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4830	-45	5	-0.92	139619165	28830	54.73	4870	4875	4825	6330	3415	4875	4842.84	2.50	0	-8773	4918	4896	4868	4846	4818	4907	4857	100	1455	500	3600	5	1	19474358	941	6.88	0.77	12	0.15	702.00	6238.00	7870	20230712	-38.63	4825	20240325	0.10	5730	-15.71	20240102	4825	0.10	20240325	7870	-38.63	20230712	4825	0.10	20240325	4.15	N	155650	500	99 억		487720	N	N	0	N	00	N
39	20240325	110858	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4840	-35	5	-0.72	108245095	22337	42.40	4870	4875	4830	6330	3415	4875	4846.00	2.50	0	-3500	4918	4896	4868	4846	4818	4907	4857	100	1455	500	3600	5	1	19474358	943	6.89	0.78	12	0.11	702.00	6238.00	7870	20230712	-38.50	4830	20240325	0.21	5730	-15.53	20240102	4830	0.21	20240325	7870	-38.50	20230712	4830	0.21	20240325	4.15	N	155650	500	99 억		487720	N	N	0	N	00	N
40	20240325	100858	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4840	-35	5	-0.72	90742800	18723	35.54	4870	4875	4830	6330	3415	4875	4846.60	2.50	0	-2174	4918	4896	4868	4846	4818	4907	4857	100	1455	500	3600	5	1	19474358	943	6.89	0.78	12	0.10	702.00	6238.00	7870	20230712	-38.50	4830	20240325	0.21	5730	-15.53	20240102	4830	0.21	20240325	7870	-38.50	20230712	4830	0.21	20240325	4.15	N	155650	500	99 억		487720	N	N	0	N	00	N
41	20240325	090901	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4865	-10	5	-0.21	11070050	2277	4.32	4870	4875	4860	6330	3415	4875	4861.68	2.50	0	-289	4918	4896	4868	4846	4818	4907	4857	100	1455	500	3600	5	1	19474358	947	6.93	0.78	12	0.01	702.00	6238.00	7870	20230712	-38.18	4840	20240312	0.52	5730	-15.10	20240102	4840	0.52	20240312	7870	-38.18	20230712	4840	0.52	20240312	4.15	N	155650	500	99 억		487720	N	N	0	N	00	N
42	20240322	160900	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4875	15	2	0.31	253823675	52278	95.32	4865	4890	4840	6310	3405	4860	4855.27	2.49	0	2291	4983	4921	4888	4826	4793	4905	4810	100	1450	500	3590	5	1	19474358	949	6.94	0.78	12	0.27	702.00	6238.00	7870	20230712	-38.06	4840	20240322	0.72	5730	-14.92	20240102	4840	0.72	20240322	7870	-38.06	20230712	4840	0.72	20240322	4.11	N	155650	500	99 억		485427	N	N	0	N	00	N
43	20240322	150901	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4860	0	3	0.00	242948790	50045	91.25	4865	4890	4840	6310	3405	4860	4854.61	2.49	0	2825	4983	4921	4888	4826	4793	4905	4810	100	1450	500	3590	5	1	19474358	946	6.92	0.78	12	0.26	702.00	6238.00	7870	20230712	-38.25	4840	20240322	0.41	5730	-15.18	20240102	4840	0.41	20240322	7870	-38.25	20230712	4840	0.41	20240322	4.11	N	155650	500	99 억		485427	N	N	0	N	00	N
44	20240322	140850	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4870	10	2	0.21	193142575	39792	72.56	4865	4890	4840	6310	3405	4860	4853.80	2.49	0	2883	4983	4921	4888	4826	4793	4905	4810	100	1450	500	3590	5	1	19474358	948	6.94	0.78	12	0.20	702.00	6238.00	7870	20230712	-38.12	4840	20240322	0.62	5730	-15.01	20240102	4840	0.62	20240322	7870	-38.12	20230712	4840	0.62	20240322	4.11	N	155650	500	99 억		485427	N	N	0	N	00	N
45	20240322	130855	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4890	30	2	0.62	187240655	38581	70.35	4865	4890	4840	6310	3405	4860	4853.18	2.49	0	2819	4983	4921	4888	4826	4793	4905	4810	100	1450	500	3590	5	1	19474358	952	6.97	0.78	12	0.20	702.00	6238.00	7870	20230712	-37.87	4840	20240322	1.03	5730	-14.66	20240102	4840	1.03	20240322	7870	-37.87	20230712	4840	1.03	20240322	4.11	N	155650	500	99 억		485427	N	N	0	N	00	N
46	20240322	120851	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4850	-10	5	-0.21	99083820	20428	37.25	4865	4880	4840	6310	3405	4860	4850.39	2.49	0	-1533	4983	4921	4888	4826	4793	4905	4810	100	1450	500	3590	5	1	19474358	945	6.91	0.78	12	0.10	702.00	6238.00	7870	20230712	-38.37	4840	20240322	0.21	5730	-15.36	20240102	4840	0.21	20240322	7870	-38.37	20230712	4840	0.21	20240322	4.11	N	155650	500	99 억		485427	N	N	0	N	00	N
47	20240322	110859	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4860	0	3	0.00	57779840	11902	21.70	4865	4880	4845	6310	3405	4860	4854.63	2.49	0	-1533	4983	4921	4888	4826	4793	4905	4810	100	1450	500	3590	5	1	19474358	946	6.92	0.78	12	0.06	702.00	6238.00	7870	20230712	-38.25	4840	20240312	0.41	5730	-15.18	20240102	4840	0.41	20240312	7870	-38.25	20230712	4840	0.41	20240312	4.11	N	155650	500	99 억		485427	N	N	0	N	00	N
48	20240322	100851	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4860	0	3	0.00	44460940	9159	16.70	4865	4880	4845	6310	3405	4860	4854.34	2.49	0	-1744	4983	4921	4888	4826	4793	4905	4810	100	1450	500	3590	5	1	19474358	946	6.92	0.78	12	0.05	702.00	6238.00	7870	20230712	-38.25	4840	20240312	0.41	5730	-15.18	20240102	4840	0.41	20240312	7870	-38.25	20230712	4840	0.41	20240312	4.11	N	155650	500	99 억		485427	N	N	0	N	00	N
49	20240322	090850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4860	0	3	0.00	7109045	1462	2.67	4865	4880	4855	6310	3405	4860	4862.55	2.49	0	-300	4983	4921	4888	4826	4793	4905	4810	100	1450	500	3590	5	1	19474358	946	6.92	0.78	12	0.01	702.00	6238.00	7870	20230712	-38.25	4840	20240312	0.41	5730	-15.18	20240102	4840	0.41	20240312	7870	-38.25	20230712	4840	0.41	20240312	4.11	N	155650	500	99 억		485427	N	N	0	N	00	N
50	20240321	160856	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4860	-35	5	-0.72	267152575	54787	163.04	4900	4950	4855	6360	3430	4895	4876.35	2.47	0	3644	4938	4916	4898	4876	4858	4907	4867	100	1465	500	3620	5	1	19474358	946	6.92	0.78	12	0.28	702.00	6238.00	7870	20230712	-38.25	4840	20240312	0.41	5730	-15.18	20240102	4840	0.41	20240312	7870	-38.25	20230712	4840	0.41	20240312	4.14	N	155650	500	99 억		481783	N	N	0	N	00	N
51	20240321	150852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4880	-15	5	-0.31	226678900	46463	138.27	4900	4950	4855	6360	3430	4895	4878.70	2.47	0	3337	4938	4916	4898	4876	4858	4907	4867	100	1465	500	3620	5	1	19474358	950	6.95	0.78	12	0.24	702.00	6238.00	7870	20230712	-37.99	4840	20240312	0.83	5730	-14.83	20240102	4840	0.83	20240312	7870	-37.99	20230712	4840	0.83	20240312	4.14	N	155650	500	99 억		481783	N	N	0	N	00	N
52	20240321	140852	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4875	-20	5	-0.41	198596175	40692	121.09	4900	4950	4860	6360	3430	4895	4880.47	2.47	0	3190	4938	4916	4898	4876	4858	4907	4867	100	1465	500	3620	5	1	19474358	949	6.94	0.78	12	0.21	702.00	6238.00	7870	20230712	-38.06	4840	20240312	0.72	5730	-14.92	20240102	4840	0.72	20240312	7870	-38.06	20230712	4840	0.72	20240312	4.14	N	155650	500	99 억		481783	N	N	0	N	00	N
53	20240321	130840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4885	-10	5	-0.20	121368630	24841	73.92	4900	4950	4860	6360	3430	4895	4885.82	2.47	0	1353	4938	4916	4898	4876	4858	4907	4867	100	1465	500	3620	5	1	19474358	951	6.96	0.78	12	0.13	702.00	6238.00	7870	20230712	-37.93	4840	20240312	0.93	5730	-14.75	20240102	4840	0.93	20240312	7870	-37.93	20230712	4840	0.93	20240312	4.14	N	155650	500	99 억		481783	N	N	0	N	00	N
54	20240321	120854	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4885	-10	5	-0.20	103165000	21110	62.82	4900	4950	4860	6360	3430	4895	4887.02	2.47	0	858	4938	4916	4898	4876	4858	4907	4867	100	1465	500	3620	5	1	19474358	951	6.96	0.78	12	0.11	702.00	6238.00	7870	20230712	-37.93	4840	20240312	0.93	5730	-14.75	20240102	4840	0.93	20240312	7870	-37.93	20230712	4840	0.93	20240312	4.14	N	155650	500	99 억		481783	N	N	0	N	00	N
55	20240321	110850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4890	-5	5	-0.10	68032205	13906	41.38	4900	4950	4860	6360	3430	4895	4892.29	2.47	0	301	4938	4916	4898	4876	4858	4907	4867	100	1465	500	3620	5	1	19474358	952	6.97	0.78	12	0.07	702.00	6238.00	7870	20230712	-37.87	4840	20240312	1.03	5730	-14.66	20240102	4840	1.03	20240312	7870	-37.87	20230712	4840	1.03	20240312	4.14	N	155650	500	99 억		481783	N	N	0	N	00	N
56	20240321	100855	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4890	-5	5	-0.10	49404220	10095	30.04	4900	4950	4860	6360	3430	4895	4893.93	2.47	0	147	4938	4916	4898	4876	4858	4907	4867	100	1465	500	3620	5	1	19474358	952	6.97	0.78	12	0.05	702.00	6238.00	7870	20230712	-37.87	4840	20240312	1.03	5730	-14.66	20240102	4840	1.03	20240312	7870	-37.87	20230712	4840	1.03	20240312	4.14	N	155650	500	99 억		481783	N	N	0	N	00	N
57	20240321	090857	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4905	10	2	0.20	10630875	2175	6.47	4900	4950	4860	6360	3430	4895	4887.76	2.47	0	260	4938	4916	4898	4876	4858	4907	4867	100	1465	500	3620	5	1	19474358	955	6.99	0.79	12	0.01	702.00	6238.00	7870	20230712	-37.67	4840	20240312	1.34	5730	-14.40	20240102	4840	1.34	20240312	7870	-37.67	20230712	4840	1.34	20240312	4.14	N	155650	500	99 억		481783	N	N	0	N	00	N
58	20240320	160845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	-10	5	-0.20	158267045	32369	100.85	4915	4920	4880	6370	3435	4905	4889.45	2.48	0	-1354	4971	4937	4911	4877	4851	4925	4865	100	1465	500	3620	5	1	19474358	953	5.05	0.82	12	0.17	969.00	5958.00	7870	20230712	-37.80	4840	20240312	1.14	5730	-14.57	20240102	4840	1.14	20240312	7870	-37.80	20230712	4840	1.14	20240312	4.16	N	155650	500	99 억		483137	N	N	0	N	00	N
59	20240320	150847	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	-10	5	-0.20	145849800	29831	92.95	4915	4920	4880	6370	3435	4905	4889.20	2.48	0	-1114	4971	4937	4911	4877	4851	4925	4865	100	1465	500	3620	5	1	19474358	953	5.05	0.82	12	0.15	969.00	5958.00	7870	20230712	-37.80	4840	20240312	1.14	5730	-14.57	20240102	4840	1.14	20240312	7870	-37.80	20230712	4840	1.14	20240312	4.16	N	155650	500	99 억		483137	N	N	0	N	00	N
60	20240320	140850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4890	-15	5	-0.31	129769870	26540	82.69	4915	4920	4880	6370	3435	4905	4889.60	2.48	0	-767	4971	4937	4911	4877	4851	4925	4865	100	1465	500	3620	5	1	19474358	952	5.05	0.82	12	0.14	969.00	5958.00	7870	20230712	-37.87	4840	20240312	1.03	5730	-14.66	20240102	4840	1.03	20240312	7870	-37.87	20230712	4840	1.03	20240312	4.16	N	155650	500	99 억		483137	N	N	0	N	00	N
61	20240320	130850	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4900	-5	5	-0.10	115373310	23592	73.51	4915	4920	4880	6370	3435	4905	4890.36	2.48	0	-870	4971	4937	4911	4877	4851	4925	4865	100	1465	500	3620	5	1	19474358	954	5.06	0.82	12	0.12	969.00	5958.00	7870	20230712	-37.74	4840	20240312	1.24	5730	-14.49	20240102	4840	1.24	20240312	7870	-37.74	20230712	4840	1.24	20240312	4.16	N	155650	500	99 억		483137	N	N	0	N	00	N
62	20240320	120845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4885	-20	5	-0.41	99790240	20401	63.56	4915	4920	4880	6370	3435	4905	4891.44	2.48	0	-709	4971	4937	4911	4877	4851	4925	4865	100	1465	500	3620	5	1	19474358	951	5.04	0.82	12	0.10	969.00	5958.00	7870	20230712	-37.93	4840	20240312	0.93	5730	-14.75	20240102	4840	0.93	20240312	7870	-37.93	20230712	4840	0.93	20240312	4.16	N	155650	500	99 억		483137	N	N	0	N	00	N
63	20240320	110846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4900	-5	5	-0.10	94492660	19318	60.19	4915	4920	4880	6370	3435	4905	4891.43	2.48	0	-509	4971	4937	4911	4877	4851	4925	4865	100	1465	500	3620	5	1	19474358	954	5.06	0.82	12	0.10	969.00	5958.00	7870	20230712	-37.74	4840	20240312	1.24	5730	-14.49	20240102	4840	1.24	20240312	7870	-37.74	20230712	4840	1.24	20240312	4.16	N	155650	500	99 억		483137	N	N	0	N	00	N
64	20240320	100840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4900	-5	5	-0.10	30285085	6180	19.26	4915	4920	4890	6370	3435	4905	4900.50	2.48	0	-241	4971	4937	4911	4877	4851	4925	4865	100	1465	500	3620	5	1	19474358	954	5.06	0.82	12	0.03	969.00	5958.00	7870	20230712	-37.74	4840	20240312	1.24	5730	-14.49	20240102	4840	1.24	20240312	7870	-37.74	20230712	4840	1.24	20240312	4.16	N	155650	500	99 억		483137	N	N	0	N	00	N
65	20240320	090844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4915	10	2	0.20	186720	38	0.12	4915	4915	4905	6370	3435	4905	4913.68	2.48	0	-1	4971	4937	4911	4877	4851	4925	4865	100	1465	500	3620	5	1	19474358	957	5.07	0.82	12	0.00	969.00	5958.00	7870	20230712	-37.55	4840	20240312	1.55	5730	-14.22	20240102	4840	1.55	20240312	7870	-37.55	20230712	4840	1.55	20240312	4.16	N	155650	500	99 억		483137	N	N	0	N	00	N
66	20240319	160835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4905	-40	5	-0.81	157466880	32095	104.69	4925	4945	4885	6420	3465	4945	4906.27	2.52	0	-6734	5008	4976	4928	4896	4848	4992	4912	100	1475	500	3650	5	1	19474358	955	5.06	0.82	12	0.16	969.00	5958.00	7870	20230712	-37.67	4840	20240312	1.34	5730	-14.40	20240102	4840	1.34	20240312	7870	-37.67	20230712	4840	1.34	20240312	4.15	N	155650	500	99 억		489871	N	N	0	N	00	N
67	20240319	150846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4905	-40	5	-0.81	150794800	30734	100.25	4925	4945	4885	6420	3465	4945	4906.45	2.52	0	-6459	5008	4976	4928	4896	4848	4992	4912	100	1475	500	3650	5	1	19474358	955	5.06	0.82	12	0.16	969.00	5958.00	7870	20230712	-37.67	4840	20240312	1.34	5730	-14.40	20240102	4840	1.34	20240312	7870	-37.67	20230712	4840	1.34	20240312	4.15	N	155650	500	99 억		489871	N	N	0	N	00	N
68	20240319	140845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4910	-35	5	-0.71	132521445	27000	88.07	4925	4945	4885	6420	3465	4945	4908.20	2.52	0	-5777	5008	4976	4928	4896	4848	4992	4912	100	1475	500	3650	5	1	19474358	956	5.07	0.82	12	0.14	969.00	5958.00	7870	20230712	-37.61	4840	20240312	1.45	5730	-14.31	20240102	4840	1.45	20240312	7870	-37.61	20230712	4840	1.45	20240312	4.15	N	155650	500	99 억		489871	N	N	0	N	00	N
69	20240319	130814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4890	-55	5	-1.11	114921620	23402	76.33	4925	4945	4890	6420	3465	4945	4910.76	2.52	0	-5062	5008	4976	4928	4896	4848	4992	4912	100	1475	500	3650	5	1	19474358	952	5.05	0.82	12	0.12	969.00	5958.00	7870	20230712	-37.87	4840	20240312	1.03	5730	-14.66	20240102	4840	1.03	20240312	7870	-37.87	20230712	4840	1.03	20240312	4.15	N	155650	500	99 억		489871	N	N	0	N	00	N
70	20240319	120839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4915	-30	5	-0.61	81127060	16498	53.81	4925	4945	4900	6420	3465	4945	4917.39	2.52	0	-2268	5008	4976	4928	4896	4848	4992	4912	100	1475	500	3650	5	1	19474358	957	5.07	0.82	12	0.08	969.00	5958.00	7870	20230712	-37.55	4840	20240312	1.55	5730	-14.22	20240102	4840	1.55	20240312	7870	-37.55	20230712	4840	1.55	20240312	4.15	N	155650	500	99 억		489871	N	N	0	N	00	N
71	20240319	110840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4920	-25	5	-0.51	56007915	11378	37.11	4925	4945	4915	6420	3465	4945	4922.47	2.52	0	-2287	5008	4976	4928	4896	4848	4992	4912	100	1475	500	3650	5	1	19474358	958	5.08	0.83	12	0.06	969.00	5958.00	7870	20230712	-37.48	4840	20240312	1.65	5730	-14.14	20240102	4840	1.65	20240312	7870	-37.48	20230712	4840	1.65	20240312	4.15	N	155650	500	99 억		489871	N	N	0	N	00	N
72	20240319	100844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4925	-20	5	-0.40	40679805	8263	26.95	4925	4945	4920	6420	3465	4945	4923.13	2.52	0	84	5008	4976	4928	4896	4848	4992	4912	100	1475	500	3650	5	1	19474358	959	5.08	0.83	12	0.04	969.00	5958.00	7870	20230712	-37.42	4840	20240312	1.76	5730	-14.05	20240102	4840	1.76	20240312	7870	-37.42	20230712	4840	1.76	20240312	4.15	N	155650	500	99 억		489871	N	N	0	N	00	N
73	20240319	090843	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4945	0	3	0.00	9479040	1924	6.28	4925	4945	4925	6420	3465	4945	4926.74	2.52	0	45	5008	4976	4928	4896	4848	4992	4912	100	1475	500	3650	5	1	19474358	963	5.10	0.83	12	0.01	969.00	5958.00	7870	20230712	-37.17	4840	20240312	2.17	5730	-13.70	20240102	4840	2.17	20240312	7870	-37.17	20230712	4840	2.17	20240312	4.15	N	155650	500	99 억		489871	N	N	0	N	00	N
74	20240318	160837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4945	5	2	0.10	144623545	29324	68.60	4940	4960	4880	6420	3460	4940	4931.92	2.51	0	1866	5100	5020	4970	4890	4840	4995	4865	100	1480	500	3650	5	1	19474358	963	5.10	0.83	12	0.15	969.00	5958.00	7870	20230712	-37.17	4840	20240312	2.17	5730	-13.70	20240102	4840	2.17	20240312	7870	-37.17	20230712	4840	2.17	20240312	4.16	N	155650	500	99 억		488006	N	N	0	N	00	N
75	20240318	150838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4945	5	2	0.10	134572655	27290	63.85	4940	4960	4880	6420	3460	4940	4931.21	2.51	0	1719	5100	5020	4970	4890	4840	4995	4865	100	1480	500	3650	5	1	19474358	963	5.10	0.83	12	0.14	969.00	5958.00	7870	20230712	-37.17	4840	20240312	2.17	5730	-13.70	20240102	4840	2.17	20240312	7870	-37.17	20230712	4840	2.17	20240312	4.16	N	155650	500	99 억		488006	N	N	0	N	00	N
76	20240318	140838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4945	5	2	0.10	120699550	24481	57.27	4940	4960	4880	6420	3460	4940	4930.34	2.51	0	1753	5100	5020	4970	4890	4840	4995	4865	100	1480	500	3650	5	1	19474358	963	5.10	0.83	12	0.13	969.00	5958.00	7870	20230712	-37.17	4840	20240312	2.17	5730	-13.70	20240102	4840	2.17	20240312	7870	-37.17	20230712	4840	2.17	20240312	4.16	N	155650	500	99 억		488006	N	N	0	N	00	N
77	20240318	130838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4945	5	2	0.10	107030925	21713	50.80	4940	4960	4880	6420	3460	4940	4929.35	2.51	0	1571	5100	5020	4970	4890	4840	4995	4865	100	1480	500	3650	5	1	19474358	963	5.10	0.83	12	0.11	969.00	5958.00	7870	20230712	-37.17	4840	20240312	2.17	5730	-13.70	20240102	4840	2.17	20240312	7870	-37.17	20230712	4840	2.17	20240312	4.16	N	155650	500	99 억		488006	N	N	0	N	00	N
78	20240318	120831	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4925	-15	5	-0.30	87484480	17753	41.53	4940	4960	4880	6420	3460	4940	4927.87	2.51	0	-376	5100	5020	4970	4890	4840	4995	4865	100	1480	500	3650	5	1	19474358	959	5.08	0.83	12	0.09	969.00	5958.00	7870	20230712	-37.42	4840	20240312	1.76	5730	-14.05	20240102	4840	1.76	20240312	7870	-37.42	20230712	4840	1.76	20240312	4.16	N	155650	500	99 억		488006	N	N	0	N	00	N
79	20240318	110839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-10	5	-0.20	66295190	13447	31.46	4940	4960	4880	6420	3460	4940	4930.11	2.51	0	-699	5100	5020	4970	4890	4840	4995	4865	100	1480	500	3650	5	1	19474358	960	5.09	0.83	12	0.07	969.00	5958.00	7870	20230712	-37.36	4840	20240312	1.86	5730	-13.96	20240102	4840	1.86	20240312	7870	-37.36	20230712	4840	1.86	20240312	4.16	N	155650	500	99 억		488006	N	N	0	N	00	N
80	20240318	100837	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	10	2	0.20	45270060	9188	21.50	4940	4960	4880	6420	3460	4940	4927.09	2.51	0	-1197	5100	5020	4970	4890	4840	4995	4865	100	1480	500	3650	5	1	19474358	964	5.11	0.83	12	0.05	969.00	5958.00	7870	20230712	-37.10	4840	20240312	2.27	5730	-13.61	20240102	4840	2.27	20240312	7870	-37.10	20230712	4840	2.27	20240312	4.16	N	155650	500	99 억		488006	N	N	0	N	00	N
81	20240318	090836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4960	20	2	0.40	20649090	4208	9.84	4940	4960	4880	6420	3460	4940	4907.10	2.51	0	-34	5100	5020	4970	4890	4840	4995	4865	100	1480	500	3650	5	1	19474358	966	5.12	0.83	12	0.02	969.00	5958.00	7870	20230712	-36.98	4840	20240312	2.48	5730	-13.44	20240102	4840	2.48	20240312	7870	-36.98	20230712	4840	2.48	20240312	4.16	N	155650	500	99 억		488006	N	N	0	N	00	N
82	20240315	160829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	-50	5	-1.00	211397370	42744	81.91	4985	5050	4920	6480	3495	4990	4945.46	2.55	0	-8570	5070	5030	4950	4910	4830	5050	4930	100	1490	500	3690	5	1	19474358	962	5.10	0.83	12	0.22	969.00	5958.00	7870	20230712	-37.23	4840	20240312	2.07	5730	-13.79	20240102	4840	2.07	20240312	7870	-37.23	20230712	4840	2.07	20240312	4.31	N	155650	500	99 억		496576	N	N	0	N	00	N
83	20240315	150758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4940	-50	5	-1.00	194127965	39248	75.21	4985	5050	4920	6480	3495	4990	4945.96	2.55	0	-8246	5070	5030	4950	4910	4830	5050	4930	100	1490	500	3690	5	1	19474358	962	5.10	0.83	12	0.20	969.00	5958.00	7870	20230712	-37.23	4840	20240312	2.07	5730	-13.79	20240102	4840	2.07	20240312	7870	-37.23	20230712	4840	2.07	20240312	4.31	N	155650	500	99 억		496576	N	N	0	N	00	N
84	20240315	140746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-60	5	-1.20	177741265	35921	68.84	4985	5050	4920	6480	3495	4990	4947.88	2.55	0	-8516	5070	5030	4950	4910	4830	5050	4930	100	1490	500	3690	5	1	19474358	960	5.09	0.83	12	0.18	969.00	5958.00	7870	20230712	-37.36	4840	20240312	1.86	5730	-13.96	20240102	4840	1.86	20240312	7870	-37.36	20230712	4840	1.86	20240312	4.31	N	155650	500	99 억		496576	N	N	0	N	00	N
85	20240315	130829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4935	-55	5	-1.10	151023960	30504	58.45	4985	5050	4920	6480	3495	4990	4950.70	2.55	0	-7873	5070	5030	4950	4910	4830	5050	4930	100	1490	500	3690	5	1	19474358	961	5.09	0.83	12	0.16	969.00	5958.00	7870	20230712	-37.29	4840	20240312	1.96	5730	-13.87	20240102	4840	1.96	20240312	7870	-37.29	20230712	4840	1.96	20240312	4.31	N	155650	500	99 억		496576	N	N	0	N	00	N
86	20240315	120829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	-40	5	-0.80	147805060	29852	57.21	4985	5050	4920	6480	3495	4990	4951.00	2.55	0	-7636	5070	5030	4950	4910	4830	5050	4930	100	1490	500	3690	5	1	19474358	964	5.11	0.83	12	0.15	969.00	5958.00	7870	20230712	-37.10	4840	20240312	2.27	5730	-13.61	20240102	4840	2.27	20240312	7870	-37.10	20230712	4840	2.27	20240312	4.31	N	155650	500	99 억		496576	N	N	0	N	00	N
87	20240315	110826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-60	5	-1.20	125398710	25304	48.49	4985	5050	4920	6480	3495	4990	4955.41	2.55	0	-7479	5070	5030	4950	4910	4830	5050	4930	100	1490	500	3690	5	1	19474358	960	5.09	0.83	12	0.13	969.00	5958.00	7870	20230712	-37.36	4840	20240312	1.86	5730	-13.96	20240102	4840	1.86	20240312	7870	-37.36	20230712	4840	1.86	20240312	4.31	N	155650	500	99 억		496576	N	N	0	N	00	N
88	20240315	100828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4950	-40	5	-0.80	98089160	19779	37.90	4985	5050	4920	6480	3495	4990	4958.94	2.55	0	-7988	5070	5030	4950	4910	4830	5050	4930	100	1490	500	3690	5	1	19474358	964	5.11	0.83	12	0.10	969.00	5958.00	7870	20230712	-37.10	4840	20240312	2.27	5730	-13.61	20240102	4840	2.27	20240312	7870	-37.10	20230712	4840	2.27	20240312	4.31	N	155650	500	99 억		496576	N	N	0	N	00	N
89	20240315	090834	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5050	60	2	1.20	21294450	4259	8.16	4985	5050	4970	6480	3495	4990	5000.36	2.55	0	-643	5070	5030	4950	4910	4830	5050	4930	100	1490	500	3690	10	1	19474358	983	5.21	0.85	12	0.02	969.00	5958.00	7870	20230712	-35.83	4840	20240312	4.34	5730	-11.87	20240102	4840	4.34	20240312	7870	-35.83	20230712	4840	4.34	20240312	4.31	N	155650	500	99 억		496576	N	N	0	N	00	N
90	20240314	160821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4990	45	2	0.91	254259155	51781	86.29	4945	4990	4870	6420	3465	4945	4909.86	2.61	0	-10825	5015	4980	4910	4875	4805	4997	4892	100	1475	500	3650	5	1	19474358	972	5.15	0.84	12	0.27	969.00	5958.00	7870	20230712	-36.59	4840	20240312	3.10	5730	-12.91	20240102	4840	3.10	20240312	7870	-36.59	20230712	4840	3.10	20240312	4.42	N	155650	500	99 억		507401	N	N	0	N	00	N
91	20240314	150823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4920	-25	5	-0.51	214436680	43760	72.92	4945	4945	4870	6420	3465	4945	4900.29	2.61	0	-9762	5015	4980	4910	4875	4805	4997	4892	100	1475	500	3650	5	1	19474358	958	5.08	0.83	12	0.22	969.00	5958.00	7870	20230712	-37.48	4840	20240312	1.65	5730	-14.14	20240102	4840	1.65	20240312	7870	-37.48	20230712	4840	1.65	20240312	4.42	N	155650	500	99 억		507401	N	N	0	N	00	N
92	20240314	140824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-15	5	-0.30	177316690	36216	60.35	4945	4945	4870	6420	3465	4945	4896.09	2.61	0	-10902	5015	4980	4910	4875	4805	4997	4892	100	1475	500	3650	5	1	19474358	960	5.09	0.83	12	0.19	969.00	5958.00	7870	20230712	-37.36	4840	20240312	1.86	5730	-13.96	20240102	4840	1.86	20240312	7870	-37.36	20230712	4840	1.86	20240312	4.42	N	155650	500	99 억		507401	N	N	0	N	00	N
93	20240314	130820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4925	-20	5	-0.40	168969965	34519	57.52	4945	4945	4870	6420	3465	4945	4894.98	2.61	0	-11215	5015	4980	4910	4875	4805	4997	4892	100	1475	500	3650	5	1	19474358	959	5.08	0.83	12	0.18	969.00	5958.00	7870	20230712	-37.42	4840	20240312	1.76	5730	-14.05	20240102	4840	1.76	20240312	7870	-37.42	20230712	4840	1.76	20240312	4.42	N	155650	500	99 억		507401	N	N	0	N	00	N
94	20240314	120820	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	-50	5	-1.01	150624375	30778	51.29	4945	4945	4870	6420	3465	4945	4893.90	2.61	0	-11151	5015	4980	4910	4875	4805	4997	4892	100	1475	500	3650	5	1	19474358	953	5.05	0.82	12	0.16	969.00	5958.00	7870	20230712	-37.80	4840	20240312	1.14	5730	-14.57	20240102	4840	1.14	20240312	7870	-37.80	20230712	4840	1.14	20240312	4.42	N	155650	500	99 억		507401	N	N	0	N	00	N
95	20240314	110822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4890	-55	5	-1.11	123777085	25303	42.16	4945	4945	4870	6420	3465	4945	4891.79	2.61	0	-9505	5015	4980	4910	4875	4805	4997	4892	100	1475	500	3650	5	1	19474358	952	5.05	0.82	12	0.13	969.00	5958.00	7870	20230712	-37.87	4840	20240312	1.03	5730	-14.66	20240102	4840	1.03	20240312	7870	-37.87	20230712	4840	1.03	20240312	4.42	N	155650	500	99 억		507401	N	N	0	N	00	N
96	20240314	100828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4915	-30	5	-0.61	69327025	14151	23.58	4945	4945	4880	6420	3465	4945	4899.09	2.61	0	-7645	5015	4980	4910	4875	4805	4997	4892	100	1475	500	3650	5	1	19474358	957	5.07	0.82	12	0.07	969.00	5958.00	7870	20230712	-37.55	4840	20240312	1.55	5730	-14.22	20240102	4840	1.55	20240312	7870	-37.55	20230712	4840	1.55	20240312	4.42	N	155650	500	99 억		507401	N	N	0	N	00	N
97	20240314	090824	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4930	-15	5	-0.30	3740870	759	1.26	4945	4945	4915	6420	3465	4945	4928.68	2.61	0	-208	5015	4980	4910	4875	4805	4997	4892	100	1475	500	3650	5	1	19474358	960	5.09	0.83	12	0.00	969.00	5958.00	7870	20230712	-37.36	4840	20240312	1.86	5730	-13.96	20240102	4840	1.86	20240312	7870	-37.36	20230712	4840	1.86	20240312	4.42	N	155650	500	99 억		507401	N	N	0	N	00	N
98	20240313	160813	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4945	65	2	1.33	284157165	58305	47.97	4890	4945	4840	6340	3420	4880	4873.37	2.60	0	2036	4993	4936	4888	4831	4783	4912	4807	100	1460	500	3610	5	1	19474358	963	5.10	0.83	12	0.30	969.00	5958.00	7870	20230712	-37.17	4840	20240313	2.17	5730	-13.70	20240102	4840	2.17	20240313	7870	-37.17	20230712	4840	2.17	20240313	4.43	N	155650	500	99 억		505365	N	N	0	N	00	N
99	20240313	150815	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4890	10	2	0.20	264297590	54271	44.65	4890	4915	4840	6340	3420	4880	4869.96	2.60	0	1895	4993	4936	4888	4831	4783	4912	4807	100	1460	500	3610	5	1	19474358	952	5.05	0.82	12	0.28	969.00	5958.00	7870	20230712	-37.87	4840	20240313	1.03	5730	-14.66	20240102	4840	1.03	20240313	7870	-37.87	20230712	4840	1.03	20240313	4.43	N	155650	500	99 억		505365	N	N	0	N	00	N
100	20240313	140817	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4885	5	2	0.10	242036065	49709	40.90	4890	4915	4840	6340	3420	4880	4869.06	2.60	0	-412	4993	4936	4888	4831	4783	4912	4807	100	1460	500	3610	5	1	19474358	951	5.04	0.82	12	0.26	969.00	5958.00	7870	20230712	-37.93	4840	20240313	0.93	5730	-14.75	20240102	4840	0.93	20240313	7870	-37.93	20230712	4840	0.93	20240313	4.43	N	155650	500	99 억		505365	N	N	0	N	00	N
101	20240313	130821	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4875	-5	5	-0.10	213914270	43925	36.14	4890	4915	4840	6340	3420	4880	4869.99	2.60	0	-1215	4993	4936	4888	4831	4783	4912	4807	100	1460	500	3610	5	1	19474358	949	5.03	0.82	12	0.23	969.00	5958.00	7870	20230712	-38.06	4840	20240313	0.72	5730	-14.92	20240102	4840	0.72	20240313	7870	-38.06	20230712	4840	0.72	20240313	4.43	N	155650	500	99 억		505365	N	N	0	N	00	N
102	20240313	120816	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4900	20	2	0.41	180047135	36979	30.43	4890	4915	4840	6340	3420	4880	4868.90	2.60	0	-1059	4993	4936	4888	4831	4783	4912	4807	100	1460	500	3610	5	1	19474358	954	5.06	0.82	12	0.19	969.00	5958.00	7870	20230712	-37.74	4840	20240313	1.24	5730	-14.49	20240102	4840	1.24	20240313	7870	-37.74	20230712	4840	1.24	20240313	4.43	N	155650	500	99 억		505365	N	N	0	N	00	N
103	20240313	110814	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4885	5	2	0.10	150669440	30971	25.48	4890	4900	4840	6340	3420	4880	4864.86	2.60	0	-186	4993	4936	4888	4831	4783	4912	4807	100	1460	500	3610	5	1	19474358	951	5.04	0.82	12	0.16	969.00	5958.00	7870	20230712	-37.93	4840	20240313	0.93	5730	-14.75	20240102	4840	0.93	20240313	7870	-37.93	20230712	4840	0.93	20240313	4.43	N	155650	500	99 억		505365	N	N	0	N	00	N
104	20240313	100811	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4860	-20	5	-0.41	79048400	16272	13.39	4890	4900	4840	6340	3420	4880	4857.94	2.60	0	-1118	4993	4936	4888	4831	4783	4912	4807	100	1460	500	3610	5	1	19474358	946	5.02	0.82	12	0.08	969.00	5958.00	7870	20230712	-38.25	4840	20240313	0.41	5730	-15.18	20240102	4840	0.41	20240313	7870	-38.25	20230712	4840	0.41	20240313	4.43	N	155650	500	99 억		505365	N	N	0	N	00	N
105	20240313	090817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4870	-10	5	-0.20	14330355	2941	2.42	4890	4900	4855	6340	3420	4880	4872.61	2.60	0	-1356	4993	4936	4888	4831	4783	4912	4807	100	1460	500	3610	5	1	19474358	948	5.03	0.82	12	0.02	969.00	5958.00	7870	20230712	-38.12	4840	20240312	0.62	5730	-15.01	20240102	4840	0.62	20240312	7870	-38.12	20230712	4840	0.62	20240312	4.43	N	155650	500	99 억		505365	N	N	0	N	00	N
106	20240312	160804	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4880	-55	5	-1.11	590375665	120842	140.62	4935	4945	4840	6410	3455	4935	4885.53	2.63	0	-7340	5041	4987	4956	4902	4871	4972	4887	100	1475	500	3650	5	1	19474358	950	5.04	0.82	12	0.62	969.00	5958.00	7870	20230712	-37.99	4840	20240312	0.83	5730	-14.83	20240102	4840	0.83	20240312	7870	-37.99	20230712	4840	0.83	20240312	4.38	N	155650	500	99 억		512722	N	N	0	N	00	N
107	20240312	150804	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4865	-70	5	-1.42	561515305	114923	133.73	4935	4945	4840	6410	3455	4935	4886.01	2.63	0	-6444	5041	4987	4956	4902	4871	4972	4887	100	1475	500	3650	5	1	19474358	947	5.02	0.82	12	0.59	969.00	5958.00	7870	20230712	-38.18	4840	20240312	0.52	5730	-15.10	20240102	4840	0.52	20240312	7870	-38.18	20230712	4840	0.52	20240312	4.38	N	155650	500	99 억		512722	N	N	0	N	00	N
108	20240312	140757	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4865	-70	5	-1.42	526856750	107802	125.44	4935	4945	4840	6410	3455	4935	4887.26	2.63	0	-5140	5041	4987	4956	4902	4871	4972	4887	100	1475	500	3650	5	1	19474358	947	5.02	0.82	12	0.55	969.00	5958.00	7870	20230712	-38.18	4840	20240312	0.52	5730	-15.10	20240102	4840	0.52	20240312	7870	-38.18	20230712	4840	0.52	20240312	4.38	N	155650	500	99 억		512722	N	N	0	N	00	N
109	20240312	130726	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4860	-75	5	-1.52	493277005	100905	117.42	4935	4945	4840	6410	3455	4935	4888.53	2.63	0	-2341	5041	4987	4956	4902	4871	4972	4887	100	1475	500	3650	5	1	19474358	946	5.02	0.82	12	0.52	969.00	5958.00	7870	20230712	-38.25	4840	20240312	0.41	5730	-15.18	20240102	4840	0.41	20240312	7870	-38.25	20230712	4840	0.41	20240312	4.38	N	155650	500	99 억		512722	N	N	0	N	00	N
110	20240312	120806	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4865	-70	5	-1.42	443830445	90748	105.60	4935	4945	4840	6410	3455	4935	4890.80	2.63	0	-770	5041	4987	4956	4902	4871	4972	4887	100	1475	500	3650	5	1	19474358	947	5.02	0.82	12	0.47	969.00	5958.00	7870	20230712	-38.18	4840	20240312	0.52	5730	-15.10	20240102	4840	0.52	20240312	7870	-38.18	20230712	4840	0.52	20240312	4.38	N	155650	500	99 억		512722	N	N	0	N	00	N
111	20240312	110805	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4870	-65	5	-1.32	375848235	76792	89.36	4935	4945	4840	6410	3455	4935	4894.37	2.63	0	-68	5041	4987	4956	4902	4871	4972	4887	100	1475	500	3650	5	1	19474358	948	5.03	0.82	12	0.39	969.00	5958.00	7870	20230712	-38.12	4840	20240312	0.62	5730	-15.01	20240102	4840	0.62	20240312	7870	-38.12	20230712	4840	0.62	20240312	4.38	N	155650	500	99 억		512722	N	N	0	N	00	N
112	20240312	100805	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4935	0	3	0.00	61407700	12479	14.52	4935	4935	4910	6410	3455	4935	4920.88	2.63	0	-3360	5041	4987	4956	4902	4871	4972	4887	100	1475	500	3650	5	1	19474358	961	5.09	0.83	12	0.06	969.00	5958.00	7870	20230712	-37.29	4910	20240312	0.51	5730	-13.87	20240102	4910	0.51	20240312	7870	-37.29	20230712	4910	0.51	20240312	4.38	N	155650	500	99 억		512722	N	N	0	N	00	N
113	20240312	090804	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4935	0	3	0.00	24337355	4947	5.76	4935	4935	4910	6410	3455	4935	4919.62	2.63	0	-264	5041	4987	4956	4902	4871	4972	4887	100	1475	500	3650	5	1	19474358	961	5.09	0.83	12	0.03	969.00	5958.00	7870	20230712	-37.29	4910	20240312	0.51	5730	-13.87	20240102	4910	0.51	20240312	7870	-37.29	20230712	4910	0.51	20240312	4.38	N	155650	500	99 억		512722	N	N	0	N	00	N
114	20240311	160802	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4935	-55	5	-1.10	425105760	85930	68.12	4985	5010	4925	6480	3495	4990	4947.12	2.66	0	-6247	5183	5086	5033	4936	4883	5060	4910	100	1490	500	3690	5	1	19474358	961	5.09	0.83	12	0.44	969.00	5958.00	7870	20230712	-37.29	4925	20240311	0.20	5730	-13.87	20240102	4925	0.20	20240311	7870	-37.29	20230712	4925	0.20	20240311	4.36	N	155650	500	99 억		518961	N	N	0	N	00	N
115	20240311	150800	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4940	-50	5	-1.00	356322675	71997	57.07	4985	5010	4925	6480	3495	4990	4949.13	2.66	0	-6601	5183	5086	5033	4936	4883	5060	4910	100	1490	500	3690	5	1	19474358	962	5.10	0.83	12	0.37	969.00	5958.00	7870	20230712	-37.23	4925	20240311	0.30	5730	-13.79	20240102	4925	0.30	20240311	7870	-37.23	20230712	4925	0.30	20240311	4.36	N	155650	500	99 억		518961	N	N	0	N	00	N
116	20240311	140759	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4940	-50	5	-1.00	280903900	56744	44.98	4985	5010	4925	6480	3495	4990	4950.37	2.66	0	-6089	5183	5086	5033	4936	4883	5060	4910	100	1490	500	3690	5	1	19474358	962	5.10	0.83	12	0.29	969.00	5958.00	7870	20230712	-37.23	4925	20240311	0.30	5730	-13.79	20240102	4925	0.30	20240311	7870	-37.23	20230712	4925	0.30	20240311	4.36	N	155650	500	99 억		518961	N	N	0	N	00	N
117	20240311	130800	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4965	-25	5	-0.50	221834250	44798	35.51	4985	5010	4925	6480	3495	4990	4951.88	2.66	0	-4810	5183	5086	5033	4936	4883	5060	4910	100	1490	500	3690	5	1	19474358	967	5.12	0.83	12	0.23	969.00	5958.00	7870	20230712	-36.91	4925	20240311	0.81	5730	-13.35	20240102	4925	0.81	20240311	7870	-36.91	20230712	4925	0.81	20240311	4.36	N	155650	500	99 억		518961	N	N	0	N	00	N
118	20240311	120801	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4960	-30	5	-0.60	171978585	34723	27.52	4985	5010	4925	6480	3495	4990	4952.87	2.66	0	-5005	5183	5086	5033	4936	4883	5060	4910	100	1490	500	3690	5	1	19474358	966	5.12	0.83	12	0.18	969.00	5958.00	7870	20230712	-36.98	4925	20240311	0.71	5730	-13.44	20240102	4925	0.71	20240311	7870	-36.98	20230712	4925	0.71	20240311	4.36	N	155650	500	99 억		518961	N	N	0	N	00	N
119	20240311	110758	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4965	-25	5	-0.50	162865215	32884	26.07	4985	5010	4925	6480	3495	4990	4952.72	2.66	0	-4614	5183	5086	5033	4936	4883	5060	4910	100	1490	500	3690	5	1	19474358	967	5.12	0.83	12	0.17	969.00	5958.00	7870	20230712	-36.91	4925	20240311	0.81	5730	-13.35	20240102	4925	0.81	20240311	7870	-36.91	20230712	4925	0.81	20240311	4.36	N	155650	500	99 억		518961	N	N	0	N	00	N
120	20240311	100750	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4950	-40	5	-0.80	133587395	26976	21.38	4985	5010	4925	6480	3495	4990	4952.08	2.66	0	-4643	5183	5086	5033	4936	4883	5060	4910	100	1490	500	3690	5	1	19474358	964	5.11	0.83	12	0.14	969.00	5958.00	7870	20230712	-37.10	4925	20240311	0.51	5730	-13.61	20240102	4925	0.51	20240311	7870	-37.10	20230712	4925	0.51	20240311	4.36	N	155650	500	99 억		518961	N	N	0	N	00	N
121	20240311	090753	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4980	-10	5	-0.20	34252405	6894	5.46	4985	5010	4950	6480	3495	4990	4968.44	2.66	0	875	5183	5086	5033	4936	4883	5060	4910	100	1490	500	3690	5	1	19474358	970	5.14	0.84	12	0.04	969.00	5958.00	7870	20230712	-36.72	4950	20240311	0.61	5730	-13.09	20240102	4950	0.61	20240311	7870	-36.72	20230712	4950	0.61	20240311	4.36	N	155650	500	99 억		518961	N	N	0	N	00	N
122	20240308	160758	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4990	-120	5	-2.35	630258940	125902	278.88	5110	5130	4980	6640	3580	5110	5005.99	2.68	0	-3086	5190	5150	5090	5050	4990	5160	5060	100	1530	500	3780	5	1	19474358	972	5.15	0.84	12	0.65	969.00	5958.00	7870	20230712	-36.59	4980	20240308	0.20	5730	-12.91	20240102	4980	0.20	20240308	7870	-36.59	20230712	4980	0.20	20240308	4.30	N	155650	500	99 억		522047	N	N	0	N	00	N
123	20240308	150800	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4995	-115	5	-2.25	592258640	118282	262.00	5110	5130	4980	6640	3580	5110	5007.17	2.68	0	-420	5190	5150	5090	5050	4990	5160	5060	100	1530	500	3780	5	1	19474358	973	5.15	0.84	12	0.61	969.00	5958.00	7870	20230712	-36.53	4980	20240308	0.30	5730	-12.83	20240102	4980	0.30	20240308	7870	-36.53	20230712	4980	0.30	20240308	4.30	N	155650	500	99 억		522047	N	N	0	N	00	N
124	20240308	140753	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	5000	-110	5	-2.15	450824345	89913	199.16	5110	5130	4980	6640	3580	5110	5014.01	2.68	0	200	5190	5150	5090	5050	4990	5160	5060	100	1530	500	3780	10	1	19474358	974	5.16	0.84	12	0.46	969.00	5958.00	7870	20230712	-36.47	4980	20240308	0.40	5730	-12.74	20240102	4980	0.40	20240308	7870	-36.47	20230712	4980	0.40	20240308	4.30	N	155650	500	99 억		522047	N	N	0	N	00	N
125	20240308	130749	55	50.00	KOSDAQ	신저가	IT부품	N	N	N	Y	50	N	4995	-115	5	-2.25	342606835	68226	151.13	5110	5130	4980	6640	3580	5110	5021.65	2.68	0	-193	5190	5150	5090	5050	4990	5160	5060	100	1530	500	3780	5	1	19474358	973	5.15	0.84	12	0.35	969.00	5958.00	7870	20230712	-36.53	4980	20240308	0.30	5730	-12.83	20240102	4980	0.30	20240308	7870	-36.53	20230712	4980	0.30	20240308	4.30	N	155650	500	99 억		522047	N	N	0	N	00	N
126	20240308	120750	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5010	-100	5	-1.96	237549490	47174	104.49	5110	5130	5000	6640	3580	5110	5035.60	2.68	0	-2173	5190	5150	5090	5050	4990	5160	5060	100	1530	500	3780	10	1	19474358	976	5.17	0.84	12	0.24	969.00	5958.00	7870	20230712	-36.34	4985	20240229	0.50	5730	-12.57	20240102	4985	0.50	20240229	7870	-36.34	20230712	4985	0.50	20240229	4.30	N	155650	500	99 억		522047	N	N	0	N	00	N
127	20240308	110752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5040	-70	5	-1.37	143013510	28311	62.71	5110	5130	5020	6640	3580	5110	5051.52	2.68	0	-1593	5190	5150	5090	5050	4990	5160	5060	100	1530	500	3780	10	1	19474358	982	5.20	0.85	12	0.15	969.00	5958.00	7870	20230712	-35.96	4985	20240229	1.10	5730	-12.04	20240102	4985	1.10	20240229	7870	-35.96	20230712	4985	1.10	20240229	4.30	N	155650	500	99 억		522047	N	N	0	N	00	N
128	20240308	100746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5060	-50	5	-0.98	70576450	13923	30.84	5110	5130	5040	6640	3580	5110	5069.05	2.68	0	-2122	5190	5150	5090	5050	4990	5160	5060	100	1530	500	3780	10	1	19474358	985	5.22	0.85	12	0.07	969.00	5958.00	7870	20230712	-35.71	4985	20240229	1.50	5730	-11.69	20240102	4985	1.50	20240229	7870	-35.71	20230712	4985	1.50	20240229	4.30	N	155650	500	99 억		522047	N	N	0	N	00	N
129	20240308	090748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5130	20	2	0.39	7772290	1525	3.38	5110	5130	5090	6640	3580	5110	5096.58	2.68	0	-389	5190	5150	5090	5050	4990	5160	5060	100	1530	500	3780	10	1	19474358	999	5.29	0.86	12	0.01	969.00	5958.00	7870	20230712	-34.82	4985	20240229	2.91	5730	-10.47	20240102	4985	2.91	20240229	7870	-34.82	20230712	4985	2.91	20240229	4.30	N	155650	500	99 억		522047	N	N	0	N	00	N
130	20240307	160748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5110	-20	5	-0.39	227971500	45094	86.12	5110	5130	5030	6660	3600	5130	5055.44	2.74	0	-10589	5190	5160	5110	5080	5030	5175	5095	100	1530	500	3790	10	1	19474358	995	5.27	0.86	12	0.23	969.00	5958.00	7870	20230712	-35.07	4985	20240229	2.51	5730	-10.82	20240102	4985	2.51	20240229	7870	-35.07	20230712	4985	2.51	20240229	4.34	N	155650	500	99 억		532636	N	N	0	N	00	N
131	20240307	150729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5060	-70	5	-1.36	207967220	41151	78.59	5110	5130	5030	6660	3600	5130	5053.76	2.74	0	-9316	5190	5160	5110	5080	5030	5175	5095	100	1530	500	3790	10	1	19474358	985	5.22	0.85	12	0.21	969.00	5958.00	7870	20230712	-35.71	4985	20240229	1.50	5730	-11.69	20240102	4985	1.50	20240229	7870	-35.71	20230712	4985	1.50	20240229	4.34	N	155650	500	99 억		532636	N	N	0	N	00	N
132	20240307	140737	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5080	-50	5	-0.97	166098650	32844	62.72	5110	5130	5030	6660	3600	5130	5057.20	2.74	0	-9843	5190	5160	5110	5080	5030	5175	5095	100	1530	500	3790	10	1	19474358	989	5.24	0.85	12	0.17	969.00	5958.00	7870	20230712	-35.45	4985	20240229	1.91	5730	-11.34	20240102	4985	1.91	20240229	7870	-35.45	20230712	4985	1.91	20240229	4.34	N	155650	500	99 억		532636	N	N	0	N	00	N
133	20240307	130739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5080	-50	5	-0.97	155508160	30750	58.72	5110	5130	5030	6660	3600	5130	5057.18	2.74	0	-9938	5190	5160	5110	5080	5030	5175	5095	100	1530	500	3790	10	1	19474358	989	5.24	0.85	12	0.16	969.00	5958.00	7870	20230712	-35.45	4985	20240229	1.91	5730	-11.34	20240102	4985	1.91	20240229	7870	-35.45	20230712	4985	1.91	20240229	4.34	N	155650	500	99 억		532636	N	N	0	N	00	N
134	20240307	120742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5050	-80	5	-1.56	143824620	28438	54.31	5110	5130	5030	6660	3600	5130	5057.48	2.74	0	-8672	5190	5160	5110	5080	5030	5175	5095	100	1530	500	3790	10	1	19474358	983	5.21	0.85	12	0.15	969.00	5958.00	7870	20230712	-35.83	4985	20240229	1.30	5730	-11.87	20240102	4985	1.30	20240229	7870	-35.83	20230712	4985	1.30	20240229	4.34	N	155650	500	99 억		532636	N	N	0	N	00	N
135	20240307	110748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5050	-80	5	-1.56	124316580	24587	46.95	5110	5130	5030	6660	3600	5130	5056.19	2.74	0	-7424	5190	5160	5110	5080	5030	5175	5095	100	1530	500	3790	10	1	19474358	983	5.21	0.85	12	0.13	969.00	5958.00	7870	20230712	-35.83	4985	20240229	1.30	5730	-11.87	20240102	4985	1.30	20240229	7870	-35.83	20230712	4985	1.30	20240229	4.34	N	155650	500	99 억		532636	N	N	0	N	00	N
136	20240307	100742	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5070	-60	5	-1.17	54645530	10785	20.60	5110	5130	5050	6660	3600	5130	5066.81	2.74	0	-5989	5190	5160	5110	5080	5030	5175	5095	100	1530	500	3790	10	1	19474358	987	5.23	0.85	12	0.06	969.00	5958.00	7870	20230712	-35.58	4985	20240229	1.71	5730	-11.52	20240102	4985	1.71	20240229	7870	-35.58	20230712	4985	1.71	20240229	4.34	N	155650	500	99 억		532636	N	N	0	N	00	N
137	20240307	090745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5100	-30	5	-0.58	1221260	239	0.46	5110	5130	5100	6660	3600	5130	5109.87	2.74	0	-53	5190	5160	5110	5080	5030	5175	5095	100	1530	500	3790	10	1	19474358	993	5.26	0.86	12	0.00	969.00	5958.00	7870	20230712	-35.20	4985	20240229	2.31	5730	-10.99	20240102	4985	2.31	20240229	7870	-35.20	20230712	4985	2.31	20240229	4.34	N	155650	500	99 억		532636	N	N	0	N	00	N
138	20240306	160738	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5130	10	2	0.20	265883610	52327	125.94	5070	5140	5060	6650	3590	5120	5081.19	2.74	0	-557	5313	5216	5163	5066	5013	5190	5040	100	1530	500	3780	10	1	19474358	999	5.29	0.86	12	0.27	969.00	5958.00	7870	20230712	-34.82	4985	20240229	2.91	5730	-10.47	20240102	4985	2.91	20240229	7870	-34.82	20230712	4985	2.91	20240229	4.33	N	155650	500	99 억		533193	N	N	0	N	00	N
139	20240306	150739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5120	0	3	0.00	252043330	49618	119.42	5070	5130	5060	6650	3590	5120	5079.68	2.74	0	203	5313	5216	5163	5066	5013	5190	5040	100	1530	500	3780	10	1	19474358	997	5.28	0.86	12	0.25	969.00	5958.00	7870	20230712	-34.94	4985	20240229	2.71	5730	-10.65	20240102	4985	2.71	20240229	7870	-34.94	20230712	4985	2.71	20240229	4.33	N	155650	500	99 억		533193	N	N	0	N	00	N
140	20240306	140743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5080	-40	5	-0.78	137498540	27027	65.05	5070	5130	5070	6650	3590	5120	5087.45	2.74	0	-1553	5313	5216	5163	5066	5013	5190	5040	100	1530	500	3780	10	1	19474358	989	5.24	0.85	12	0.14	969.00	5958.00	7870	20230712	-35.45	4985	20240229	1.91	5730	-11.34	20240102	4985	1.91	20240229	7870	-35.45	20230712	4985	1.91	20240229	4.33	N	155650	500	99 억		533193	N	N	0	N	00	N
141	20240306	130744	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5090	-30	5	-0.59	127043980	24972	60.10	5070	5130	5070	6650	3590	5120	5087.46	2.74	0	-803	5313	5216	5163	5066	5013	5190	5040	100	1530	500	3780	10	1	19474358	991	5.25	0.85	12	0.13	969.00	5958.00	7870	20230712	-35.32	4985	20240229	2.11	5730	-11.17	20240102	4985	2.11	20240229	7870	-35.32	20230712	4985	2.11	20240229	4.33	N	155650	500	99 억		533193	N	N	0	N	00	N
142	20240306	120743	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5080	-40	5	-0.78	100097500	19679	47.36	5070	5130	5070	6650	3590	5120	5086.51	2.74	0	-782	5313	5216	5163	5066	5013	5190	5040	100	1530	500	3780	10	1	19474358	989	5.24	0.85	12	0.10	969.00	5958.00	7870	20230712	-35.45	4985	20240229	1.91	5730	-11.34	20240102	4985	1.91	20240229	7870	-35.45	20230712	4985	1.91	20240229	4.33	N	155650	500	99 억		533193	N	N	0	N	00	N
143	20240306	110740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5100	-20	5	-0.39	60959390	11986	28.85	5070	5130	5070	6650	3590	5120	5085.88	2.74	0	-840	5313	5216	5163	5066	5013	5190	5040	100	1530	500	3780	10	1	19474358	993	5.26	0.86	12	0.06	969.00	5958.00	7870	20230712	-35.20	4985	20240229	2.31	5730	-10.99	20240102	4985	2.31	20240229	7870	-35.20	20230712	4985	2.31	20240229	4.33	N	155650	500	99 억		533193	N	N	0	N	00	N
144	20240306	100725	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5100	-20	5	-0.39	23429540	4606	11.09	5070	5130	5070	6650	3590	5120	5086.74	2.74	0	-1087	5313	5216	5163	5066	5013	5190	5040	100	1530	500	3780	10	1	19474358	993	5.26	0.86	12	0.02	969.00	5958.00	7870	20230712	-35.20	4985	20240229	2.31	5730	-10.99	20240102	4985	2.31	20240229	7870	-35.20	20230712	4985	2.31	20240229	4.33	N	155650	500	99 억		533193	N	N	0	N	00	N
145	20240306	090739	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5090	-30	5	-0.59	6270490	1235	2.97	5070	5100	5070	6650	3590	5120	5077.32	2.74	0	-364	5313	5216	5163	5066	5013	5190	5040	100	1530	500	3780	10	1	19474358	991	5.25	0.85	12	0.01	969.00	5958.00	7870	20230712	-35.32	4985	20240229	2.11	5730	-11.17	20240102	4985	2.11	20240229	7870	-35.32	20230712	4985	2.11	20240229	4.33	N	155650	500	99 억		533193	N	N	0	N	00	N
146	20240305	160735	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5120	-80	5	-1.54	213601800	41547	21.21	5260	5260	5110	6760	3640	5200	5140.94	2.80	0	-12480	5500	5350	5210	5060	4920	5425	5135	100	1560	500	3840	10	1	19474358	997	5.28	0.86	12	0.21	969.00	5958.00	7870	20230712	-34.94	4985	20240229	2.71	5730	-10.65	20240102	4985	2.71	20240229	7870	-34.94	20230712	4985	2.71	20240229	4.34	N	155650	500	99 억		545610	N	N	0	N	00	N
147	20240305	150734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5110	-90	5	-1.73	203840410	39638	20.23	5260	5260	5110	6760	3640	5200	5142.28	2.80	0	-11683	5500	5350	5210	5060	4920	5425	5135	100	1560	500	3840	10	1	19474358	995	5.27	0.86	12	0.20	969.00	5958.00	7870	20230712	-35.07	4985	20240229	2.51	5730	-10.82	20240102	4985	2.51	20240229	7870	-35.07	20230712	4985	2.51	20240229	4.34	N	155650	500	99 억		545610	N	N	0	N	00	N
148	20240305	140727	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5140	-60	5	-1.15	178901380	34767	17.74	5260	5260	5120	6760	3640	5200	5145.43	2.80	0	-10820	5500	5350	5210	5060	4920	5425	5135	100	1560	500	3840	10	1	19474358	1001	5.30	0.86	12	0.18	969.00	5958.00	7870	20230712	-34.69	4985	20240229	3.11	5730	-10.30	20240102	4985	3.11	20240229	7870	-34.69	20230712	4985	3.11	20240229	4.34	N	155650	500	99 억		545610	N	N	0	N	00	N
149	20240305	130724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5120	-80	5	-1.54	163029350	31671	16.16	5260	5260	5120	6760	3640	5200	5147.28	2.80	0	-9745	5500	5350	5210	5060	4920	5425	5135	100	1560	500	3840	10	1	19474358	997	5.28	0.86	12	0.16	969.00	5958.00	7870	20230712	-34.94	4985	20240229	2.71	5730	-10.65	20240102	4985	2.71	20240229	7870	-34.94	20230712	4985	2.71	20240229	4.34	N	155650	500	99 억		545610	N	N	0	N	00	N
150	20240305	120729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5130	-70	5	-1.35	143320850	27827	14.20	5260	5260	5120	6760	3640	5200	5150.09	2.80	0	-8753	5500	5350	5210	5060	4920	5425	5135	100	1560	500	3840	10	1	19474358	999	5.29	0.86	12	0.14	969.00	5958.00	7870	20230712	-34.82	4985	20240229	2.91	5730	-10.47	20240102	4985	2.91	20240229	7870	-34.82	20230712	4985	2.91	20240229	4.34	N	155650	500	99 억		545610	N	N	0	N	00	N
151	20240305	110730	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5140	-60	5	-1.15	124841920	24226	12.36	5260	5260	5120	6760	3640	5200	5152.85	2.80	0	-7380	5500	5350	5210	5060	4920	5425	5135	100	1560	500	3840	10	1	19474358	1001	5.30	0.86	12	0.12	969.00	5958.00	7870	20230712	-34.69	4985	20240229	3.11	5730	-10.30	20240102	4985	3.11	20240229	7870	-34.69	20230712	4985	3.11	20240229	4.34	N	155650	500	99 억		545610	N	N	0	N	00	N
152	20240305	100726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5170	-30	5	-0.58	70175420	13573	6.93	5260	5260	5140	6760	3640	5200	5169.80	2.80	0	-6917	5500	5350	5210	5060	4920	5425	5135	100	1560	500	3840	10	1	19474358	1007	5.34	0.87	12	0.07	969.00	5958.00	7870	20230712	-34.31	4985	20240229	3.71	5730	-9.77	20240102	4985	3.71	20240229	7870	-34.31	20230712	4985	3.71	20240229	4.34	N	155650	500	99 억		545610	N	N	0	N	00	N
153	20240305	090726	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	0	3	0.00	12166590	2332	1.19	5260	5260	5190	6760	3640	5200	5218.75	2.80	0	-1386	5500	5350	5210	5060	4920	5425	5135	100	1560	500	3840	10	1	19474358	1013	5.37	0.87	12	0.01	969.00	5958.00	7870	20230712	-33.93	4985	20240229	4.31	5730	-9.25	20240102	4985	4.31	20240229	7870	-33.93	20230712	4985	4.31	20240229	4.34	N	155650	500	99 억		545610	N	N	0	N	00	N
154	20240304	160729	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	130	2	2.56	1017127170	195029	216.12	5070	5360	5070	6590	3550	5070	5215.30	2.73	0	13929	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3750	10	1	19474358	1013	5.37	0.87	12	1.00	969.00	5958.00	7870	20230712	-33.93	4985	20240229	4.31	5730	-9.25	20240102	4985	4.31	20240229	7870	-33.93	20230712	4985	4.31	20240229	4.38	N	155650	500	99 억		530985	N	N	0	N	00	N
155	20240304	150724	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5180	110	2	2.17	986954210	189219	209.68	5070	5360	5070	6590	3550	5070	5215.94	2.73	0	14124	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3750	10	1	19474358	1009	5.35	0.87	12	0.97	969.00	5958.00	7870	20230712	-34.18	4985	20240229	3.91	5730	-9.60	20240102	4985	3.91	20240229	7870	-34.18	20230712	4985	3.91	20240229	4.38	N	155650	500	99 억		530985	N	N	0	N	00	N
156	20240304	140652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5190	120	2	2.37	908280840	173999	192.81	5070	5360	5070	6590	3550	5070	5220.03	2.73	0	13724	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3750	10	1	19474358	1011	5.36	0.87	12	0.89	969.00	5958.00	7870	20230712	-34.05	4985	20240229	4.11	5730	-9.42	20240102	4985	4.11	20240229	7870	-34.05	20230712	4985	4.11	20240229	4.38	N	155650	500	99 억		530985	N	N	0	N	00	N
157	20240304	130719	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5210	140	2	2.76	850947900	162973	180.59	5070	5360	5070	6590	3550	5070	5221.40	2.73	0	13835	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3750	10	1	19474358	1015	5.38	0.87	12	0.84	969.00	5958.00	7870	20230712	-33.80	4985	20240229	4.51	5730	-9.08	20240102	4985	4.51	20240229	7870	-33.80	20230712	4985	4.51	20240229	4.38	N	155650	500	99 억		530985	N	N	0	N	00	N
158	20240304	120654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	130	2	2.56	775864510	148529	164.59	5070	5360	5070	6590	3550	5070	5223.66	2.73	0	6173	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3750	10	1	19474358	1013	5.37	0.87	12	0.76	969.00	5958.00	7870	20230712	-33.93	4985	20240229	4.31	5730	-9.25	20240102	4985	4.31	20240229	7870	-33.93	20230712	4985	4.31	20240229	4.38	N	155650	500	99 억		530985	N	N	0	N	00	N
159	20240304	110714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5230	160	2	3.16	715069190	136810	151.60	5070	5360	5070	6590	3550	5070	5226.73	2.73	0	4831	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3750	10	1	19474358	1019	5.40	0.88	12	0.70	969.00	5958.00	7870	20230712	-33.55	4985	20240229	4.91	5730	-8.73	20240102	4985	4.91	20240229	7870	-33.55	20230712	4985	4.91	20240229	4.38	N	155650	500	99 억		530985	N	N	0	N	00	N
160	20240304	100714	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5200	130	2	2.56	303048130	58815	65.17	5070	5220	5070	6590	3550	5070	5152.57	2.73	0	4404	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3750	10	1	19474358	1013	5.37	0.87	12	0.30	969.00	5958.00	7870	20230712	-33.93	4985	20240229	4.31	5730	-9.25	20240102	4985	4.31	20240229	7870	-33.93	20230712	4985	4.31	20240229	4.38	N	155650	500	99 억		530985	N	N	0	N	00	N
161	20240304	090716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	5100	30	2	0.59	26255990	5164	5.72	5070	5110	5070	6590	3550	5070	5084.43	2.73	0	-969	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3750	10	1	19474358	993	5.26	0.86	12	0.03	969.00	5958.00	7870	20230712	-35.20	4985	20240229	2.31	5730	-10.99	20240102	4985	2.31	20240229	7870	-35.20	20230712	4985	2.31	20240229	4.38	N	155650	500	99 억		530985	N	N	0	N	00	N