KissMeData/161580/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	160849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	450	2	2.22	434432656660	21400450	205.79	19860	21500	19010	26350	14250	20300	20298.66	1.13	0	44569	23733	22016	18583	16866	13433	22875	17725	117	6050	500	12580	50	1	22678362	4706	-60.50	2.85	12	94.37	-343.00	7277.00	23300	20230713	-10.94	8250	20231020	151.52	21500	-3.49	20240329	8540	142.97	20240126	23300	-10.94	20230713	8250	151.52	20231020	6.91	N	161580	500	117 억		255711	N	N	1	N	00	N
3	20240329	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	200	2	0.99	420719271710	20736208	199.40	19860	21500	19010	26350	14250	20300	20289.11	1.13	0	51341	23733	22016	18583	16866	13433	22875	17725	117	6050	500	12580	50	1	22678362	4649	-59.77	2.82	12	91.44	-343.00	7277.00	23300	20230713	-12.02	8250	20231020	148.48	21500	-4.65	20240329	8540	140.05	20240126	23300	-12.02	20230713	8250	148.48	20231020	6.91	N	161580	500	117 억		255711	N	N	1	N	00	N
4	20240329	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	150	2	0.74	394973223110	19465587	187.18	19860	21500	19010	26350	14250	20300	20290.85	1.13	0	-118990	23733	22016	18583	16866	13433	22875	17725	117	6050	500	12580	50	1	22678362	4638	-59.62	2.81	12	85.83	-343.00	7277.00	23300	20230713	-12.23	8250	20231020	147.88	21500	-4.88	20240329	8540	139.46	20240126	23300	-12.23	20230713	8250	147.88	20231020	6.91	N	161580	500	117 억		255711	N	N	1	N	00	N
5	20240329	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	0	3	0.00	279581076660	13947833	134.13	19860	21000	19010	26350	14250	20300	20044.77	1.13	0	-82630	23733	22016	18583	16866	13433	22875	17725	117	6050	500	12580	50	1	22678362	4604	-59.18	2.79	12	61.50	-343.00	7277.00	23300	20230713	-12.88	8250	20231020	146.06	21000	-3.33	20240329	8540	137.70	20240126	23300	-12.88	20230713	8250	146.06	20231020	6.91	N	161580	500	117 억		255711	N	N	1	N	00	N
6	20240329	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	350	2	1.72	247189414840	12351530	118.77	19860	21000	19010	26350	14250	20300	20012.85	1.13	0	-20740	23733	22016	18583	16866	13433	22875	17725	117	6050	500	12580	50	1	22678362	4683	-60.20	2.84	12	54.46	-343.00	7277.00	23300	20230713	-11.37	8250	20231020	150.30	21000	-1.67	20240329	8540	141.80	20240126	23300	-11.37	20230713	8250	150.30	20231020	6.91	N	161580	500	117 억		255711	N	N	1	N	00	N
7	20240329	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19920	-380	5	-1.87	226751653950	11335775	109.01	19860	21000	19010	26350	14250	20300	20003.19	1.13	0	-108229	23733	22016	18583	16866	13433	22875	17725	117	6050	500	12580	10	1	22678362	4518	-58.08	2.74	12	49.98	-343.00	7277.00	23300	20230713	-14.51	8250	20231020	141.45	21000	-5.14	20240329	8540	133.26	20240126	23300	-14.51	20230713	8250	141.45	20231020	6.91	N	161580	500	117 억		255711	N	N	1	N	00	N
8	20240329	100833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19810	-490	5	-2.41	157404607090	7913267	76.10	19860	20650	19010	26350	14250	20300	19891.22	1.13	0	-91367	23733	22016	18583	16866	13433	22875	17725	117	6050	500	12580	10	1	22678362	4493	-57.76	2.72	12	34.89	-343.00	7277.00	23300	20230713	-14.98	8250	20231020	140.12	20650	-4.07	20240329	8540	131.97	20240126	23300	-14.98	20230713	8250	140.12	20231020	6.91	N	161580	500	117 억		255711	N	N	1	N	00	N
9	20240329	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19400	-900	5	-4.43	50981226450	2596624	24.97	19860	19970	19010	26350	14250	20300	19633.62	1.13	0	-63443	23733	22016	18583	16866	13433	22875	17725	117	6050	500	12580	10	1	22678362	4400	-56.56	2.67	12	11.45	-343.00	7277.00	23300	20230713	-16.74	8250	20231020	135.15	20300	-4.43	20240328	8540	127.17	20240126	23300	-16.74	20230713	8250	135.15	20231020	6.91	N	161580	500	117 억		255711	N	N	1	N	00	N
10	20240328	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	4670	1	29.88	192789617350	10368955	428.85	15460	20300	15150	20300	10950	15630	18593.65	1.18	0	13107	16870	16250	15570	14950	14270	16560	15260	117	4670	500	9690	50	1	22678362	4604	253.75	4.61	12	45.72	80.00	4402.00	23300	20230713	-12.88	8250	20231020	146.06	20300	0.00	20240328	8540	137.70	20240126	23300	-12.88	20230713	8250	146.06	20231020	6.95	N	161580	500	117 억		267199	N	N	1	N	00	N
11	20240328	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	4670	1	29.88	190561935950	10259217	424.31	15460	20300	15150	20300	10950	15630	18576.04	1.18	0	13281	16870	16250	15570	14950	14270	16560	15260	117	4670	500	9690	50	1	22678362	4604	253.75	4.61	12	45.24	80.00	4402.00	23300	20230713	-12.88	8250	20231020	146.06	20300	0.00	20240328	8540	137.70	20240126	23300	-12.88	20230713	8250	146.06	20231020	6.95	N	161580	500	117 억		267199	N	N	1	N	00	N
12	20240328	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15760	130	2	0.83	14121446220	913944	37.80	15460	15860	15150	20300	10950	15630	15450.19	1.18	0	18482	16870	16250	15570	14950	14270	16560	15260	117	4670	500	9690	10	1	22678362	3574	197.00	3.58	12	4.03	80.00	4402.00	23300	20230713	-32.36	8250	20231020	91.03	17380	-9.32	20240313	8540	84.54	20240126	23300	-32.36	20230713	8250	91.03	20231020	6.95	N	161580	500	117 억		267199	N	N	1	N	00	N
13	20240328	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15620	-10	5	-0.06	10764248650	699986	28.95	15460	15730	15150	20300	10950	15630	15376.12	1.18	0	-53939	16870	16250	15570	14950	14270	16560	15260	117	4670	500	9690	10	1	22678362	3542	195.25	3.55	12	3.09	80.00	4402.00	23300	20230713	-32.96	8250	20231020	89.33	17380	-10.13	20240313	8540	82.90	20240126	23300	-32.96	20230713	8250	89.33	20231020	6.95	N	161580	500	117 억		267199	N	N	1	N	00	N
14	20240328	120832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15230	-400	5	-2.56	7641335280	498978	20.64	15460	15580	15150	20300	10950	15630	15311.01	1.18	0	-71168	16870	16250	15570	14950	14270	16560	15260	117	4670	500	9690	10	1	22678362	3454	190.38	3.46	12	2.20	80.00	4402.00	23300	20230713	-34.64	8250	20231020	84.61	17380	-12.37	20240313	8540	78.34	20240126	23300	-34.64	20230713	8250	84.61	20231020	6.95	N	161580	500	117 억		267199	N	N	1	N	00	N
15	20240328	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15280	-350	5	-2.24	6679979270	435867	18.03	15460	15580	15150	20300	10950	15630	15322.46	1.18	0	-65915	16870	16250	15570	14950	14270	16560	15260	117	4670	500	9690	10	1	22678362	3465	191.00	3.47	12	1.92	80.00	4402.00	23300	20230713	-34.42	8250	20231020	85.21	17380	-12.08	20240313	8540	78.92	20240126	23300	-34.42	20230713	8250	85.21	20231020	6.95	N	161580	500	117 억		267199	N	N	1	N	00	N
16	20240328	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15220	-410	5	-2.62	5025159920	327187	13.53	15460	15580	15210	20300	10950	15630	15354.78	1.18	0	-50876	16870	16250	15570	14950	14270	16560	15260	117	4670	500	9690	10	1	22678362	3452	190.25	3.46	12	1.44	80.00	4402.00	23300	20230713	-34.68	8250	20231020	84.48	17380	-12.43	20240313	8540	78.22	20240126	23300	-34.68	20230713	8250	84.48	20231020	6.95	N	161580	500	117 억		267199	N	N	1	N	00	N
17	20240328	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	-240	5	-1.54	1749739930	113800	4.71	15460	15550	15270	20300	10950	15630	15364.76	1.18	0	-30888	16870	16250	15570	14950	14270	16560	15260	117	4670	500	9690	10	1	22678362	3490	192.38	3.50	12	0.50	80.00	4402.00	23300	20230713	-33.95	8250	20231020	86.55	17380	-11.45	20240313	8540	80.21	20240126	23300	-33.95	20230713	8250	86.55	20231020	6.95	N	161580	500	117 억		267199	N	N	1	N	00	N
18	20240327	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15630	480	2	3.17	37187642780	2378334	154.34	15130	16190	14890	19690	10610	15150	15636.26	1.00	0	37066	16410	15780	15450	14820	14490	15615	14655	117	4540	500	9390	10	1	22678362	3545	195.38	3.55	12	10.49	80.00	4402.00	23300	20230713	-32.92	8250	20231020	89.45	17380	-10.07	20240313	8540	83.02	20240126	23300	-32.92	20230713	8250	89.45	20231020	7.10	N	161580	500	117 억		227004	N	N	1	N	00	N
19	20240327	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15810	660	2	4.36	35018824830	2239972	145.36	15130	16190	14890	19690	10610	15150	15633.85	1.00	0	32968	16410	15780	15450	14820	14490	15615	14655	117	4540	500	9390	10	1	22678362	3585	197.62	3.59	12	9.88	80.00	4402.00	23300	20230713	-32.15	8250	20231020	91.64	17380	-9.03	20240313	8540	85.13	20240126	23300	-32.15	20230713	8250	91.64	20231020	7.10	N	161580	500	117 억		227004	N	N	1	N	00	N
20	20240327	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15640	490	2	3.23	17343897700	1128194	73.21	15130	15810	14890	19690	10610	15150	15373.38	1.00	0	28917	16410	15780	15450	14820	14490	15615	14655	117	4540	500	9390	10	1	22678362	3547	195.50	3.55	12	4.97	80.00	4402.00	23300	20230713	-32.88	8250	20231020	89.58	17380	-10.01	20240313	8540	83.14	20240126	23300	-32.88	20230713	8250	89.58	20231020	7.10	N	161580	500	117 억		227004	N	N	1	N	00	N
21	20240327	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	170	2	1.12	8918679510	588959	38.22	15130	15490	14890	19690	10610	15150	15143.11	1.00	0	17001	16410	15780	15450	14820	14490	15615	14655	117	4540	500	9390	10	1	22678362	3474	191.50	3.48	12	2.60	80.00	4402.00	23300	20230713	-34.25	8250	20231020	85.70	17380	-11.85	20240313	8540	79.39	20240126	23300	-34.25	20230713	8250	85.70	20231020	7.10	N	161580	500	117 억		227004	N	N	1	N	00	N
22	20240327	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	-80	5	-0.53	7954222730	525711	34.12	15130	15490	14890	19690	10610	15150	15130.37	1.00	0	13624	16410	15780	15450	14820	14490	15615	14655	117	4540	500	9390	10	1	22678362	3418	188.38	3.42	12	2.32	80.00	4402.00	23300	20230713	-35.32	8250	20231020	82.67	17380	-13.29	20240313	8540	76.46	20240126	23300	-35.32	20230713	8250	82.67	20231020	7.10	N	161580	500	117 억		227004	N	N	1	N	00	N
23	20240327	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15070	-80	5	-0.53	7132490640	471018	30.57	15130	15490	14890	19690	10610	15150	15142.70	1.00	0	14153	16410	15780	15450	14820	14490	15615	14655	117	4540	500	9390	10	1	22678362	3418	188.38	3.42	12	2.08	80.00	4402.00	23300	20230713	-35.32	8250	20231020	82.67	17380	-13.29	20240313	8540	76.46	20240126	23300	-35.32	20230713	8250	82.67	20231020	7.10	N	161580	500	117 억		227004	N	N	1	N	00	N
24	20240327	100838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	30	2	0.20	3354194260	223719	14.52	15130	15180	14890	19690	10610	15150	14992.08	1.00	0	4799	16410	15780	15450	14820	14490	15615	14655	117	4540	500	9390	10	1	22678362	3443	189.75	3.45	12	0.99	80.00	4402.00	23300	20230713	-34.85	8250	20231020	84.00	17380	-12.66	20240313	8540	77.75	20240126	23300	-34.85	20230713	8250	84.00	20231020	7.10	N	161580	500	117 억		227004	N	N	1	N	00	N
25	20240327	090844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15000	-150	5	-0.99	929784570	61831	4.01	15130	15130	14990	19690	10610	15150	15035.40	1.00	0	-7883	16410	15780	15450	14820	14490	15615	14655	117	4540	500	9390	10	1	22678362	3402	187.50	3.41	12	0.27	80.00	4402.00	23300	20230713	-35.62	8250	20231020	81.82	17380	-13.69	20240313	8540	75.64	20240126	23300	-35.62	20230713	8250	81.82	20231020	7.10	N	161580	500	117 억		227004	N	N	1	N	00	N
26	20240326	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	-210	5	-1.37	23801624610	1523105	169.08	15460	16080	15120	19960	10760	15360	15628.17	1.01	0	-1187	15873	15616	15393	15136	14913	15505	15025	117	4600	500	9520	10	1	22678362	3436	189.38	3.44	12	6.72	80.00	4402.00	23300	20230713	-34.98	8250	20231020	83.64	17380	-12.83	20240313	8540	77.40	20240126	23300	-34.98	20230713	8250	83.64	20231020	7.28	N	161580	500	117 억		228147	N	N	1	N	00	N
27	20240326	150832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15150	-210	5	-1.37	23044512960	1473137	163.54	15460	16080	15120	19960	10760	15360	15643.57	1.01	0	-113	15873	15616	15393	15136	14913	15505	15025	117	4600	500	9520	10	1	22678362	3436	189.38	3.44	12	6.50	80.00	4402.00	23300	20230713	-34.98	8250	20231020	83.64	17380	-12.83	20240313	8540	77.40	20240126	23300	-34.98	20230713	8250	83.64	20231020	7.28	N	161580	500	117 억		228147	N	N	3	N	00	N
28	20240326	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-180	5	-1.17	21755027460	1388192	154.11	15460	16080	15150	19960	10760	15360	15671.97	1.01	0	3630	15873	15616	15393	15136	14913	15505	15025	117	4600	500	9520	10	1	22678362	3443	189.75	3.45	12	6.12	80.00	4402.00	23300	20230713	-34.85	8250	20231020	84.00	17380	-12.66	20240313	8540	77.75	20240126	23300	-34.85	20230713	8250	84.00	20231020	7.28	N	161580	500	117 억		228147	N	N	3	N	00	N
29	20240326	130826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15180	-180	5	-1.17	20580120890	1310953	145.53	15460	16080	15150	19960	10760	15360	15699.16	1.01	0	9499	15873	15616	15393	15136	14913	15505	15025	117	4600	500	9520	10	1	22678362	3443	189.75	3.45	12	5.78	80.00	4402.00	23300	20230713	-34.85	8250	20231020	84.00	17380	-12.66	20240313	8540	77.75	20240126	23300	-34.85	20230713	8250	84.00	20231020	7.28	N	161580	500	117 억		228147	N	N	3	N	00	N
30	20240326	120827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15430	70	2	0.46	18473302720	1173579	130.28	15460	16080	15420	19960	10760	15360	15741.70	1.01	0	53532	15873	15616	15393	15136	14913	15505	15025	117	4600	500	9520	10	1	22678362	3499	192.88	3.51	12	5.17	80.00	4402.00	23300	20230713	-33.78	8250	20231020	87.03	17380	-11.22	20240313	8540	80.68	20240126	23300	-33.78	20230713	8250	87.03	20231020	7.28	N	161580	500	117 억		228147	N	N	3	N	00	N
31	20240326	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15470	110	2	0.72	17126672030	1086506	120.62	15460	16080	15450	19960	10760	15360	15763.88	1.01	0	68620	15873	15616	15393	15136	14913	15505	15025	117	4600	500	9520	10	1	22678362	3508	193.38	3.51	12	4.79	80.00	4402.00	23300	20230713	-33.61	8250	20231020	87.52	17380	-10.99	20240313	8540	81.15	20240126	23300	-33.61	20230713	8250	87.52	20231020	7.28	N	161580	500	117 억		228147	N	N	3	N	00	N
32	20240326	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	220	2	1.43	14637868430	926408	102.84	15460	16080	15460	19960	10760	15360	15801.71	1.01	0	75776	15873	15616	15393	15136	14913	15505	15025	117	4600	500	9520	10	1	22678362	3533	194.75	3.54	12	4.08	80.00	4402.00	23300	20230713	-33.13	8250	20231020	88.85	17380	-10.36	20240313	8540	82.44	20240126	23300	-33.13	20230713	8250	88.85	20231020	7.28	N	161580	500	117 억		228147	N	N	3	N	00	N
33	20240326	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15770	410	2	2.67	3190043910	203565	22.60	15460	15840	15460	19960	10760	15360	15674.24	1.01	0	16992	15873	15616	15393	15136	14913	15505	15025	117	4600	500	9520	10	1	22678362	3576	197.12	3.58	12	0.90	80.00	4402.00	23300	20230713	-32.32	8250	20231020	91.15	17380	-9.26	20240313	8540	84.66	20240126	23300	-32.32	20230713	8250	91.15	20231020	7.28	N	161580	500	117 억		228147	N	N	3	N	00	N
34	20240325	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15360	-30	5	-0.19	13169027490	857459	30.64	15390	15650	15170	20000	10780	15390	15358.09	1.38	0	-85522	16363	15876	15263	14776	14163	16120	15020	117	4610	500	9540	10	1	22678362	3483	192.00	3.49	12	3.78	80.00	4402.00	23300	20230713	-34.08	8250	20231020	86.18	17380	-11.62	20240313	8540	79.86	20240126	23300	-34.08	20230713	8250	86.18	20231020	7.42	N	161580	500	117 억		312049	N	N	3	N	00	N
35	20240325	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	-100	5	-0.65	12437229480	809819	28.94	15390	15650	15170	20000	10780	15390	15357.94	1.38	0	-83493	16363	15876	15263	14776	14163	16120	15020	117	4610	500	9540	10	1	22678362	3468	191.12	3.47	12	3.57	80.00	4402.00	23300	20230713	-34.38	8250	20231020	85.33	17380	-12.03	20240313	8540	79.04	20240126	23300	-34.38	20230713	8250	85.33	20231020	7.42	N	161580	500	117 억		312049	N	N	2	N	00	N
36	20240325	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15320	-70	5	-0.45	10799066760	703146	25.12	15390	15650	15170	20000	10780	15390	15358.10	1.38	0	-71915	16363	15876	15263	14776	14163	16120	15020	117	4610	500	9540	10	1	22678362	3474	191.50	3.48	12	3.10	80.00	4402.00	23300	20230713	-34.25	8250	20231020	85.70	17380	-11.85	20240313	8540	79.39	20240126	23300	-34.25	20230713	8250	85.70	20231020	7.42	N	161580	500	117 억		312049	N	N	2	N	00	N
37	20240325	130901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	-130	5	-0.84	8913760110	580135	20.73	15390	15650	15170	20000	10780	15390	15364.87	1.38	0	-43588	16363	15876	15263	14776	14163	16120	15020	117	4610	500	9540	10	1	22678362	3461	190.75	3.47	12	2.56	80.00	4402.00	23300	20230713	-34.51	8250	20231020	84.97	17380	-12.20	20240313	8540	78.69	20240126	23300	-34.51	20230713	8250	84.97	20231020	7.42	N	161580	500	117 억		312049	N	N	2	N	00	N
38	20240325	120904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15260	-130	5	-0.84	8480995110	551808	19.72	15390	15650	15170	20000	10780	15390	15369.37	1.38	0	-43601	16363	15876	15263	14776	14163	16120	15020	117	4610	500	9540	10	1	22678362	3461	190.75	3.47	12	2.43	80.00	4402.00	23300	20230713	-34.51	8250	20231020	84.97	17380	-12.20	20240313	8540	78.69	20240126	23300	-34.51	20230713	8250	84.97	20231020	7.42	N	161580	500	117 억		312049	N	N	2	N	00	N
39	20240325	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15210	-180	5	-1.17	7649845770	497257	17.77	15390	15650	15170	20000	10780	15390	15384.06	1.38	0	-26508	16363	15876	15263	14776	14163	16120	15020	117	4610	500	9540	10	1	22678362	3449	190.12	3.46	12	2.19	80.00	4402.00	23300	20230713	-34.72	8250	20231020	84.36	17380	-12.49	20240313	8540	78.10	20240126	23300	-34.72	20230713	8250	84.36	20231020	7.42	N	161580	500	117 억		312049	N	N	2	N	00	N
40	20240325	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	10	2	0.06	5229854960	339619	12.14	15390	15650	15170	20000	10780	15390	15399.25	1.38	0	1863	16363	15876	15263	14776	14163	16120	15020	117	4610	500	9540	10	1	22678362	3492	192.50	3.50	12	1.50	80.00	4402.00	23300	20230713	-33.91	8250	20231020	86.67	17380	-11.39	20240313	8540	80.33	20240126	23300	-33.91	20230713	8250	86.67	20231020	7.42	N	161580	500	117 억		312049	N	N	2	N	00	N
41	20240325	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15270	-120	5	-0.78	1681260450	109998	3.93	15390	15390	15170	20000	10780	15390	15281.98	1.38	0	890	16363	15876	15263	14776	14163	16120	15020	117	4610	500	9540	10	1	22678362	3463	190.88	3.47	12	0.49	80.00	4402.00	23300	20230713	-34.46	8250	20231020	85.09	17380	-12.14	20240313	8540	78.81	20240126	23300	-34.46	20230713	8250	85.09	20231020	7.42	N	161580	500	117 억		312049	N	N	2	N	00	N
42	20240322	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	910	2	6.28	42456423330	2769367	237.70	14650	15750	14650	18820	10140	14480	15330.64	1.04	0	77573	15340	14910	14690	14260	14040	14800	14150	117	4340	500	8970	10	1	22678362	3490	192.38	3.50	12	12.21	80.00	4402.00	23300	20230713	-33.95	8250	20231020	86.55	17380	-11.45	20240313	8540	80.21	20240126	23300	-33.95	20230713	8250	86.55	20231020	7.04	N	161580	500	117 억		235943	N	N	2	N	00	N
43	20240322	150904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15240	760	2	5.25	40941666210	2670768	229.24	14650	15750	14650	18820	10140	14480	15329.55	1.04	0	60889	15340	14910	14690	14260	14040	14800	14150	117	4340	500	8970	10	1	22678362	3456	190.50	3.46	12	11.78	80.00	4402.00	23300	20230713	-34.59	8250	20231020	84.73	17380	-12.31	20240313	8540	78.45	20240126	23300	-34.59	20230713	8250	84.73	20231020	7.04	N	161580	500	117 억		235943	N	N	1	N	00	N
44	20240322	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15240	760	2	5.25	37705111110	2459770	211.13	14650	15750	14650	18820	10140	14480	15328.71	1.04	0	56319	15340	14910	14690	14260	14040	14800	14150	117	4340	500	8970	10	1	22678362	3456	190.50	3.46	12	10.85	80.00	4402.00	23300	20230713	-34.59	8250	20231020	84.73	17380	-12.31	20240313	8540	78.45	20240126	23300	-34.59	20230713	8250	84.73	20231020	7.04	N	161580	500	117 억		235943	N	N	1	N	00	N
45	20240322	130859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	920	2	6.35	34771556590	2266893	194.57	14650	15750	14650	18820	10140	14480	15338.86	1.04	0	50038	15340	14910	14690	14260	14040	14800	14150	117	4340	500	8970	10	1	22678362	3492	192.50	3.50	12	10.00	80.00	4402.00	23300	20230713	-33.91	8250	20231020	86.67	17380	-11.39	20240313	8540	80.33	20240126	23300	-33.91	20230713	8250	86.67	20231020	7.04	N	161580	500	117 억		235943	N	N	1	N	00	N
46	20240322	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15420	940	2	6.49	32607330690	2125732	182.46	14650	15750	14650	18820	10140	14480	15339.34	1.04	0	45307	15340	14910	14690	14260	14040	14800	14150	117	4340	500	8970	10	1	22678362	3497	192.75	3.50	12	9.37	80.00	4402.00	23300	20230713	-33.82	8250	20231020	86.91	17380	-11.28	20240313	8540	80.56	20240126	23300	-33.82	20230713	8250	86.91	20231020	7.04	N	161580	500	117 억		235943	N	N	1	N	00	N
47	20240322	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	1100	2	7.60	30124464950	1965228	168.68	14650	15750	14650	18820	10140	14480	15328.74	1.04	0	64249	15340	14910	14690	14260	14040	14800	14150	117	4340	500	8970	10	1	22678362	3533	194.75	3.54	12	8.67	80.00	4402.00	23300	20230713	-33.13	8250	20231020	88.85	17380	-10.36	20240313	8540	82.44	20240126	23300	-33.13	20230713	8250	88.85	20231020	7.04	N	161580	500	117 억		235943	N	N	1	N	00	N
48	20240322	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15640	1160	2	8.01	18489414190	1216369	104.40	14650	15650	14650	18820	10140	14480	15200.50	1.04	0	72588	15340	14910	14690	14260	14040	14800	14150	117	4340	500	8970	10	1	22678362	3547	195.50	3.55	12	5.36	80.00	4402.00	23300	20230713	-32.88	8250	20231020	89.58	17380	-10.01	20240313	8540	83.14	20240126	23300	-32.88	20230713	8250	89.58	20231020	7.04	N	161580	500	117 억		235943	N	N	1	N	00	N
49	20240322	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15080	600	2	4.14	4138995280	276296	23.72	14650	15150	14650	18820	10140	14480	14980.30	1.04	0	50896	15340	14910	14690	14260	14040	14800	14150	117	4340	500	8970	10	1	22678362	3420	188.50	3.43	12	1.22	80.00	4402.00	23300	20230713	-35.28	8250	20231020	82.79	17380	-13.23	20240313	8540	76.58	20240126	23300	-35.28	20230713	8250	82.79	20231020	7.04	N	161580	500	117 억		235943	N	N	1	N	00	N
50	20240321	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14480	-250	5	-1.70	15299339270	1035144	62.02	14930	15120	14470	19140	10320	14730	14781.01	0.85	0	42796	16510	15620	15170	14280	13830	15395	14055	117	4410	500	9130	10	1	22678362	3284	181.00	3.29	12	4.56	80.00	4402.00	23300	20230713	-37.85	8250	20231020	75.52	17380	-16.69	20240313	8540	69.56	20240126	23300	-37.85	20230713	8250	75.52	20231020	6.93	N	161580	500	117 억		193216	N	N	1	N	00	N
51	20240321	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14530	-200	5	-1.36	14164130060	956855	57.33	14930	15120	14470	19140	10320	14730	14803.47	0.85	0	27049	16510	15620	15170	14280	13830	15395	14055	117	4410	500	9130	10	1	22678362	3295	181.62	3.30	12	4.22	80.00	4402.00	23300	20230713	-37.64	8250	20231020	76.12	17380	-16.40	20240313	8540	70.14	20240126	23300	-37.64	20230713	8250	76.12	20231020	6.93	N	161580	500	117 억		193216	N	N	1	N	00	N
52	20240321	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14580	-150	5	-1.02	11690234340	786721	47.13	14930	15120	14520	19140	10320	14730	14860.89	0.85	0	1376	16510	15620	15170	14280	13830	15395	14055	117	4410	500	9130	10	1	22678362	3307	182.25	3.31	12	3.47	80.00	4402.00	23300	20230713	-37.42	8250	20231020	76.73	17380	-16.11	20240313	8540	70.73	20240126	23300	-37.42	20230713	8250	76.73	20231020	6.93	N	161580	500	117 억		193216	N	N	1	N	00	N
53	20240321	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14980	250	2	1.70	9780470880	657236	39.38	14930	15120	14670	19140	10320	14730	14883.25	0.85	0	30867	16510	15620	15170	14280	13830	15395	14055	117	4410	500	9130	10	1	22678362	3397	187.25	3.40	12	2.90	80.00	4402.00	23300	20230713	-35.71	8250	20231020	81.58	17380	-13.81	20240313	8540	75.41	20240126	23300	-35.71	20230713	8250	81.58	20231020	6.93	N	161580	500	117 억		193216	N	N	1	N	00	N
54	20240321	120858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	100	2	0.68	8748176650	587878	35.22	14930	15120	14670	19140	10320	14730	14883.22	0.85	0	25126	16510	15620	15170	14280	13830	15395	14055	117	4410	500	9130	10	1	22678362	3363	185.38	3.37	12	2.59	80.00	4402.00	23300	20230713	-36.35	8250	20231020	79.76	17380	-14.67	20240313	8540	73.65	20240126	23300	-36.35	20230713	8250	79.76	20231020	6.93	N	161580	500	117 억		193216	N	N	1	N	00	N
55	20240321	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14830	100	2	0.68	7911496390	531348	31.83	14930	15120	14670	19140	10320	14730	14892.15	0.85	0	21176	16510	15620	15170	14280	13830	15395	14055	117	4410	500	9130	10	1	22678362	3363	185.38	3.37	12	2.34	80.00	4402.00	23300	20230713	-36.35	8250	20231020	79.76	17380	-14.67	20240313	8540	73.65	20240126	23300	-36.35	20230713	8250	79.76	20231020	6.93	N	161580	500	117 억		193216	N	N	1	N	00	N
56	20240321	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15110	380	2	2.58	6163754160	414758	24.85	14930	15120	14670	19140	10320	14730	14863.91	0.85	0	26441	16510	15620	15170	14280	13830	15395	14055	117	4410	500	9130	10	1	22678362	3427	188.88	3.43	12	1.83	80.00	4402.00	23300	20230713	-35.15	8250	20231020	83.15	17380	-13.06	20240313	8540	76.93	20240126	23300	-35.15	20230713	8250	83.15	20231020	6.93	N	161580	500	117 억		193216	N	N	1	N	00	N
57	20240321	090901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14900	170	2	1.15	1784063940	119656	7.17	14930	15100	14820	19140	10320	14730	14924.11	0.85	0	1271	16510	15620	15170	14280	13830	15395	14055	117	4410	500	9130	10	1	22678362	3379	186.25	3.38	12	0.53	80.00	4402.00	23300	20230713	-36.05	8250	20231020	80.61	17380	-14.27	20240313	8540	74.47	20240126	23300	-36.05	20230713	8250	80.61	20231020	6.93	N	161580	500	117 억		193216	N	N	1	N	00	N
58	20240320	160849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14730	-1330	5	-8.28	24444657040	1588759	66.44	16020	16060	14720	20850	11250	16060	15389.72	0.90	0	-21470	17266	16662	15716	15112	14166	16965	15415	117	4790	500	9950	10	1	22678362	3341	184.12	3.35	12	7.01	80.00	4402.00	23300	20230713	-36.78	8250	20231020	78.55	17380	-15.25	20240313	8540	72.48	20240126	23300	-36.78	20230713	8250	78.55	20231020	6.58	N	161580	500	117 억		203843	N	N	1	N	00	N
59	20240320	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14870	-1190	5	-7.41	20894235620	1348824	56.40	16020	16060	14860	20850	11250	16060	15490.69	0.90	0	-41312	17266	16662	15716	15112	14166	16965	15415	117	4790	500	9950	10	1	22678362	3372	185.88	3.38	12	5.95	80.00	4402.00	23300	20230713	-36.18	8250	20231020	80.24	17380	-14.44	20240313	8540	74.12	20240126	23300	-36.18	20230713	8250	80.24	20231020	6.58	N	161580	500	117 억		203843	N	N	0	N	00	N
60	20240320	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15430	-630	5	-3.92	16239543510	1041618	43.56	16020	16060	15240	20850	11250	16060	15590.68	0.90	0	-34361	17266	16662	15716	15112	14166	16965	15415	117	4790	500	9950	10	1	22678362	3499	192.88	3.51	12	4.59	80.00	4402.00	23300	20230713	-33.78	8250	20231020	87.03	17380	-11.22	20240313	8540	80.68	20240126	23300	-33.78	20230713	8250	87.03	20231020	6.58	N	161580	500	117 억		203843	N	N	0	N	00	N
61	20240320	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15460	-600	5	-3.74	14556039850	932123	38.98	16020	16060	15240	20850	11250	16060	15615.99	0.90	0	-28753	17266	16662	15716	15112	14166	16965	15415	117	4790	500	9950	10	1	22678362	3506	193.25	3.51	12	4.11	80.00	4402.00	23300	20230713	-33.65	8250	20231020	87.39	17380	-11.05	20240313	8540	81.03	20240126	23300	-33.65	20230713	8250	87.39	20231020	6.58	N	161580	500	117 억		203843	N	N	0	N	00	N
62	20240320	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	-480	5	-2.99	13527680990	865813	36.21	16020	16060	15240	20850	11250	16060	15624.24	0.90	0	-24483	17266	16662	15716	15112	14166	16965	15415	117	4790	500	9950	10	1	22678362	3533	194.75	3.54	12	3.82	80.00	4402.00	23300	20230713	-33.13	8250	20231020	88.85	17380	-10.36	20240313	8540	82.44	20240126	23300	-33.13	20230713	8250	88.85	20231020	6.58	N	161580	500	117 억		203843	N	N	0	N	00	N
63	20240320	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15400	-660	5	-4.11	11645454580	744908	31.15	16020	16060	15240	20850	11250	16060	15633.39	0.90	0	-17919	17266	16662	15716	15112	14166	16965	15415	117	4790	500	9950	10	1	22678362	3492	192.50	3.50	12	3.28	80.00	4402.00	23300	20230713	-33.91	8250	20231020	86.67	17380	-11.39	20240313	8540	80.33	20240126	23300	-33.91	20230713	8250	86.67	20231020	6.58	N	161580	500	117 억		203843	N	N	0	N	00	N
64	20240320	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15520	-540	5	-3.36	7899416510	501775	20.98	16020	16060	15450	20850	11250	16060	15742.92	0.90	0	-3878	17266	16662	15716	15112	14166	16965	15415	117	4790	500	9950	10	1	22678362	3520	194.00	3.53	12	2.21	80.00	4402.00	23300	20230713	-33.39	8250	20231020	88.12	17380	-10.70	20240313	8540	81.73	20240126	23300	-33.39	20230713	8250	88.12	20231020	6.58	N	161580	500	117 억		203843	N	N	0	N	00	N
65	20240320	090848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15980	-80	5	-0.50	2493453450	156901	6.56	16020	16060	15710	20850	11250	16060	15891.85	0.90	0	-2100	17266	16662	15716	15112	14166	16965	15415	117	4790	500	9950	10	1	22678362	3624	199.75	3.63	12	0.69	80.00	4402.00	23300	20230713	-31.42	8250	20231020	93.70	17380	-8.06	20240313	8540	87.12	20240126	23300	-31.42	20230713	8250	93.70	20231020	6.58	N	161580	500	117 억		203843	N	N	0	N	00	N
66	20240319	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16060	260	2	1.65	36191703030	2318640	47.05	15520	16320	14770	20500	11060	15800	15605.76	0.68	0	42959	17806	16802	16296	15292	14786	16550	15040	117	4700	500	9790	10	1	23291643	3741	200.75	3.65	12	9.95	80.00	4402.00	23300	20230713	-31.07	8250	20231020	94.67	17380	-7.59	20240313	8540	88.06	20240126	23300	-31.07	20230713	8250	94.67	20231020	6.37	N	161580	500	117 억		159499	N	N	1	N	00	N
67	20240319	150850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16120	320	2	2.03	33956023610	2179462	44.23	15520	16320	14770	20500	11060	15800	15579.80	0.68	0	66236	17806	16802	16296	15292	14786	16550	15040	117	4700	500	9790	10	1	23291643	3755	201.50	3.66	12	9.36	80.00	4402.00	23300	20230713	-30.82	8250	20231020	95.39	17380	-7.25	20240313	8540	88.76	20240126	23300	-30.82	20230713	8250	95.39	20231020	6.37	N	161580	500	117 억		159499	N	N	1	N	00	N
68	20240319	140848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15630	-170	5	-1.08	20113972130	1317397	26.73	15520	15720	14770	20500	11060	15800	15267.17	0.68	0	91357	17806	16802	16296	15292	14786	16550	15040	117	4700	500	9790	10	1	23291643	3640	195.38	3.55	12	5.66	80.00	4402.00	23300	20230713	-32.92	8250	20231020	89.45	17380	-10.07	20240313	8540	83.02	20240126	23300	-32.92	20230713	8250	89.45	20231020	6.37	N	161580	500	117 억		159499	N	N	1	N	00	N
69	20240319	130817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15250	-550	5	-3.48	17824715650	1169757	23.74	15520	15660	14770	20500	11060	15800	15237.01	0.68	0	61307	17806	16802	16296	15292	14786	16550	15040	117	4700	500	9790	10	1	23291643	3552	190.62	3.46	12	5.02	80.00	4402.00	23300	20230713	-34.55	8250	20231020	84.85	17380	-12.26	20240313	8540	78.57	20240126	23300	-34.55	20230713	8250	84.85	20231020	6.37	N	161580	500	117 억		159499	N	N	1	N	00	N
70	20240319	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15410	-390	5	-2.47	16574890740	1088028	22.08	15520	15660	14770	20500	11060	15800	15232.85	0.68	0	73632	17806	16802	16296	15292	14786	16550	15040	117	4700	500	9790	10	1	23291643	3589	192.62	3.50	12	4.67	80.00	4402.00	23300	20230713	-33.86	8250	20231020	86.79	17380	-11.33	20240313	8540	80.44	20240126	23300	-33.86	20230713	8250	86.79	20231020	6.37	N	161580	500	117 억		159499	N	N	1	N	00	N
71	20240319	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	-610	5	-3.86	15084444480	991273	20.12	15520	15660	14770	20500	11060	15800	15216.08	0.68	0	57719	17806	16802	16296	15292	14786	16550	15040	117	4700	500	9790	10	1	23291643	3538	189.88	3.45	12	4.26	80.00	4402.00	23300	20230713	-34.81	8250	20231020	84.12	17380	-12.60	20240313	8540	77.87	20240126	23300	-34.81	20230713	8250	84.12	20231020	6.37	N	161580	500	117 억		159499	N	N	1	N	00	N
72	20240319	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15440	-360	5	-2.28	13396470440	880580	17.87	15520	15660	14770	20500	11060	15800	15211.92	0.68	0	72821	17806	16802	16296	15292	14786	16550	15040	117	4700	500	9790	10	1	23291643	3596	193.00	3.51	12	3.78	80.00	4402.00	23300	20230713	-33.73	8250	20231020	87.15	17380	-11.16	20240313	8540	80.80	20240126	23300	-33.73	20230713	8250	87.15	20231020	6.37	N	161580	500	117 억		159499	N	N	1	N	00	N
73	20240319	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	-220	5	-1.39	1981832520	127471	2.59	15520	15660	15420	20500	11060	15800	15543.35	0.68	0	24436	17806	16802	16296	15292	14786	16550	15040	117	4700	500	9790	10	1	23291643	3629	194.75	3.54	12	0.55	80.00	4402.00	23300	20230713	-33.13	8250	20231020	88.85	17380	-10.36	20240313	8540	82.44	20240126	23300	-33.13	20230713	8250	88.85	20231020	6.37	N	161580	500	117 억		159499	N	N	1	N	00	N
74	20240318	160841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15800	-270	5	-1.68	80756915900	4862332	136.31	17030	17300	15790	20850	11250	16070	16610.05	0.98	0	-68783	16963	16516	16133	15686	15303	16325	15495	117	4780	500	9960	10	1	23291643	3680	197.50	3.59	12	20.88	80.00	4402.00	23300	20230713	-32.19	8250	20231020	91.52	17380	-9.09	20240313	8540	85.01	20240126	23300	-32.19	20230713	8250	91.52	20231020	5.63	N	161580	500	117 억		228237	N	N	1	N	00	N
75	20240318	150841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15850	-220	5	-1.37	78942335140	4747658	133.10	17030	17300	15800	20850	11250	16070	16627.64	0.98	0	-74955	16963	16516	16133	15686	15303	16325	15495	117	4780	500	9960	10	1	23291643	3692	198.12	3.60	12	20.38	80.00	4402.00	23300	20230713	-31.97	8250	20231020	92.12	17380	-8.80	20240313	8540	85.60	20240126	23300	-31.97	20230713	8250	92.12	20231020	5.63	N	161580	500	117 억		228237	N	N	0	N	00	N
76	20240318	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16000	-70	5	-0.44	74216862650	4450281	124.76	17030	17300	16000	20850	11250	16070	16676.89	0.98	0	-75551	16963	16516	16133	15686	15303	16325	15495	117	4780	500	9960	10	1	23291643	3727	200.00	3.63	12	19.11	80.00	4402.00	23300	20230713	-31.33	8250	20231020	93.94	17380	-7.94	20240313	8540	87.35	20240126	23300	-31.33	20230713	8250	93.94	20231020	5.63	N	161580	500	117 억		228237	N	N	0	N	00	N
77	20240318	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16140	70	2	0.44	70053928240	4190831	117.49	17030	17300	16070	20850	11250	16070	16716.00	0.98	0	-71945	16963	16516	16133	15686	15303	16325	15495	117	4780	500	9960	10	1	23291643	3759	201.75	3.67	12	17.99	80.00	4402.00	23300	20230713	-30.73	8250	20231020	95.64	17380	-7.13	20240313	8540	88.99	20240126	23300	-30.73	20230713	8250	95.64	20231020	5.63	N	161580	500	117 억		228237	N	N	0	N	00	N
78	20240318	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16100	30	2	0.19	67529219650	4034202	113.10	17030	17300	16070	20850	11250	16070	16739.18	0.98	0	-67976	16963	16516	16133	15686	15303	16325	15495	117	4780	500	9960	10	1	23291643	3750	201.25	3.66	12	17.32	80.00	4402.00	23300	20230713	-30.90	8250	20231020	95.15	17380	-7.36	20240313	8540	88.52	20240126	23300	-30.90	20230713	8250	95.15	20231020	5.63	N	161580	500	117 억		228237	N	N	0	N	00	N
79	20240318	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16320	250	2	1.56	61389025040	3654454	102.45	17030	17300	16300	20850	11250	16070	16798.41	0.98	0	-71855	16963	16516	16133	15686	15303	16325	15495	117	4780	500	9960	10	1	23291643	3801	204.00	3.71	12	15.69	80.00	4402.00	23300	20230713	-29.96	8250	20231020	97.82	17380	-6.10	20240313	8540	91.10	20240126	23300	-29.96	20230713	8250	97.82	20231020	5.63	N	161580	500	117 억		228237	N	N	0	N	00	N
80	20240318	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16370	300	2	1.87	57655718920	3426860	96.07	17030	17300	16300	20850	11250	16070	16824.65	0.98	0	-70022	16963	16516	16133	15686	15303	16325	15495	117	4780	500	9960	10	1	23291643	3813	204.62	3.72	12	14.71	80.00	4402.00	23300	20230713	-29.74	8250	20231020	98.42	17380	-5.81	20240313	8540	91.69	20240126	23300	-29.74	20230713	8250	98.42	20231020	5.63	N	161580	500	117 억		228237	N	N	0	N	00	N
81	20240318	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16790	720	2	4.48	34081166670	1999966	56.07	17030	17300	16780	20850	11250	16070	17040.87	0.98	0	-57219	16963	16516	16133	15686	15303	16325	15495	117	4780	500	9960	10	1	23291643	3911	209.88	3.81	12	8.59	80.00	4402.00	23300	20230713	-27.94	8250	20231020	103.52	17380	-3.39	20240313	8540	96.60	20240126	23300	-27.94	20230713	8250	103.52	20231020	5.63	N	161580	500	117 억		228237	N	N	0	N	00	N
82	20240315	160832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16070	-80	5	-0.50	46928765430	2898863	43.87	16150	16580	15750	20950	11310	16150	16188.75	0.87	0	21695	17243	16696	16103	15556	14963	16970	15830	117	4800	500	10010	10	1	23291643	3743	200.88	3.65	12	12.45	80.00	4402.00	23300	20230713	-31.03	8250	20231020	94.79	17380	-7.54	20240313	8540	88.17	20240126	23300	-31.03	20230713	8250	94.79	20231020	7.00	N	161580	500	117 억		201669	N	N	0	N	00	N
83	20240315	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16130	-20	5	-0.12	45126685360	2786751	42.17	16150	16580	15750	20950	11310	16150	16193.32	0.87	0	48124	17243	16696	16103	15556	14963	16970	15830	117	4800	500	10010	10	1	23291643	3757	201.62	3.66	12	11.96	80.00	4402.00	23300	20230713	-30.77	8250	20231020	95.52	17380	-7.19	20240313	8540	88.88	20240126	23300	-30.77	20230713	8250	95.52	20231020	7.00	N	161580	500	117 억		201669	N	N	0	N	00	N
84	20240315	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16020	-130	5	-0.80	40571439710	2503315	37.88	16150	16580	15750	20950	11310	16150	16207.12	0.87	0	43076	17243	16696	16103	15556	14963	16970	15830	117	4800	500	10010	10	1	23291643	3731	200.25	3.64	12	10.75	80.00	4402.00	23300	20230713	-31.24	8250	20231020	94.18	17380	-7.83	20240313	8540	87.59	20240126	23300	-31.24	20230713	8250	94.18	20231020	7.00	N	161580	500	117 억		201669	N	N	0	N	00	N
85	20240315	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16390	240	2	1.49	36133030850	2229902	33.75	16150	16580	15750	20950	11310	16150	16203.90	0.87	0	68401	17243	16696	16103	15556	14963	16970	15830	117	4800	500	10010	10	1	23291643	3818	204.88	3.72	12	9.57	80.00	4402.00	23300	20230713	-29.66	8250	20231020	98.67	17380	-5.70	20240313	8540	91.92	20240126	23300	-29.66	20230713	8250	98.67	20231020	7.00	N	161580	500	117 억		201669	N	N	0	N	00	N
86	20240315	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16330	180	2	1.11	32240548770	1991435	30.14	16150	16580	15750	20950	11310	16150	16189.64	0.87	0	53294	17243	16696	16103	15556	14963	16970	15830	117	4800	500	10010	10	1	23291643	3804	204.12	3.71	12	8.55	80.00	4402.00	23300	20230713	-29.91	8250	20231020	97.94	17380	-6.04	20240313	8540	91.22	20240126	23300	-29.91	20230713	8250	97.94	20231020	7.00	N	161580	500	117 억		201669	N	N	0	N	00	N
87	20240315	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16370	220	2	1.36	26488183830	1639875	24.82	16150	16580	15750	20950	11310	16150	16152.57	0.87	0	17512	17243	16696	16103	15556	14963	16970	15830	117	4800	500	10010	10	1	23291643	3813	204.62	3.72	12	7.04	80.00	4402.00	23300	20230713	-29.74	8250	20231020	98.42	17380	-5.81	20240313	8540	91.69	20240126	23300	-29.74	20230713	8250	98.42	20231020	7.00	N	161580	500	117 억		201669	N	N	0	N	00	N
88	20240315	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16270	120	2	0.74	20403090340	1265108	19.15	16150	16580	15750	20950	11310	16150	16127.52	0.87	0	14271	17243	16696	16103	15556	14963	16970	15830	117	4800	500	10010	10	1	23291643	3790	203.38	3.70	12	5.43	80.00	4402.00	23300	20230713	-30.17	8250	20231020	97.21	17380	-6.39	20240313	8540	90.52	20240126	23300	-30.17	20230713	8250	97.21	20231020	7.00	N	161580	500	117 억		201669	N	N	0	N	00	N
89	20240315	090837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15960	-190	5	-1.18	8993039950	553946	8.38	16150	16580	15960	20950	11310	16150	16234.73	0.87	0	-44189	17243	16696	16103	15556	14963	16970	15830	117	4800	500	10010	10	1	23291643	3717	199.50	3.63	12	2.38	80.00	4402.00	23300	20230713	-31.50	8250	20231020	93.45	17380	-8.17	20240313	8540	86.89	20240126	23300	-31.50	20230713	8250	93.45	20231020	7.00	N	161580	500	117 억		201669	N	N	0	N	00	N
90	20240314	160824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16150	400	2	2.54	102918886350	6385249	35.24	15930	16650	15510	20450	11030	15750	16118.79	1.33	0	-72450	18650	17200	15930	14480	13210	17925	15205	117	4700	500	9760	10	1	23291643	3762	201.88	3.67	12	27.41	80.00	4402.00	23300	20230713	-30.69	8250	20231020	95.76	17380	-7.08	20240313	8540	89.11	20240126	23300	-30.69	20230713	8250	95.76	20231020	6.28	N	161580	500	117 억		310274	N	N	1	N	00	N
91	20240314	150826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16270	520	2	3.30	99008989720	6144027	33.91	15930	16650	15510	20450	11030	15750	16115.32	1.33	0	-50981	18650	17200	15930	14480	13210	17925	15205	117	4700	500	9760	10	1	23291643	3790	203.38	3.70	12	26.38	80.00	4402.00	23300	20230713	-30.17	8250	20231020	97.21	17380	-6.39	20240313	8540	90.52	20240126	23300	-30.17	20230713	8250	97.21	20231020	6.28	N	161580	500	117 억		310274	N	N	1	N	00	N
92	20240314	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16070	320	2	2.03	87594150510	5439089	30.02	15930	16650	15510	20450	11030	15750	16105.28	1.33	0	-60768	18650	17200	15930	14480	13210	17925	15205	117	4700	500	9760	10	1	23291643	3743	200.88	3.65	12	23.35	80.00	4402.00	23300	20230713	-31.03	8250	20231020	94.79	17380	-7.54	20240313	8540	88.17	20240126	23300	-31.03	20230713	8250	94.79	20231020	6.28	N	161580	500	117 억		310274	N	N	1	N	00	N
93	20240314	130823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15700	-50	5	-0.32	80587637340	4998617	27.59	15930	16650	15510	20450	11030	15750	16122.80	1.33	0	-84623	18650	17200	15930	14480	13210	17925	15205	117	4700	500	9760	10	1	23291643	3657	196.25	3.57	12	21.46	80.00	4402.00	23300	20230713	-32.62	8250	20231020	90.30	17380	-9.67	20240313	8540	83.84	20240126	23300	-32.62	20230713	8250	90.30	20231020	6.28	N	161580	500	117 억		310274	N	N	1	N	00	N
94	20240314	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15860	110	2	0.70	75499703420	4675274	25.80	15930	16650	15510	20450	11030	15750	16149.65	1.33	0	-90062	18650	17200	15930	14480	13210	17925	15205	117	4700	500	9760	10	1	23291643	3694	198.25	3.60	12	20.07	80.00	4402.00	23300	20230713	-31.93	8250	20231020	92.24	17380	-8.75	20240313	8540	85.71	20240126	23300	-31.93	20230713	8250	92.24	20231020	6.28	N	161580	500	117 억		310274	N	N	1	N	00	N
95	20240314	110825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15930	180	2	1.14	71514615260	4423953	24.41	15930	16650	15510	20450	11030	15750	16166.35	1.33	0	-108833	18650	17200	15930	14480	13210	17925	15205	117	4700	500	9760	10	1	23291643	3710	199.12	3.62	12	18.99	80.00	4402.00	23300	20230713	-31.63	8250	20231020	93.09	17380	-8.34	20240313	8540	86.53	20240126	23300	-31.63	20230713	8250	93.09	20231020	6.28	N	161580	500	117 억		310274	N	N	1	N	00	N
96	20240314	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16580	830	2	5.27	54926068800	3398532	18.76	15930	16650	15510	20450	11030	15750	16163.03	1.33	0	14499	18650	17200	15930	14480	13210	17925	15205	117	4700	500	9760	10	1	23291643	3862	207.25	3.77	12	14.59	80.00	4402.00	23300	20230713	-28.84	8250	20231020	100.97	17380	-4.60	20240313	8540	94.15	20240126	23300	-28.84	20230713	8250	100.97	20231020	6.28	N	161580	500	117 억		310274	N	N	1	N	00	N
97	20240314	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15610	-140	5	-0.89	6577940140	418295	2.31	15930	15940	15510	20450	11030	15750	15724.95	1.33	0	-26511	18650	17200	15930	14480	13210	17925	15205	117	4700	500	9760	10	1	23291643	3636	195.12	3.55	12	1.80	80.00	4402.00	23300	20230713	-33.00	8250	20231020	89.21	17380	-10.18	20240313	8540	82.79	20240126	23300	-33.00	20230713	8250	89.21	20231020	6.28	N	161580	500	117 억		310274	N	N	1	N	00	N
98	20240313	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15750	1620	2	11.46	291772932140	18027005	552.04	15540	17380	14660	18360	9900	14130	16185.76	1.23	0	44254	14623	14376	14013	13766	13403	14195	13585	117	4230	500	8760	10	1	23291643	3668	196.88	3.58	12	77.40	80.00	4402.00	23300	20230713	-32.40	8250	20231020	90.91	17380	-9.38	20240313	8540	84.43	20240126	23300	-32.40	20230713	8250	90.91	20231020	6.08	N	161580	500	117 억		287493	N	N	1	N	00	N
99	20240313	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15580	1450	2	10.26	285165088150	17605815	539.15	15540	17380	14660	18360	9900	14130	16197.21	1.23	0	15778	14623	14376	14013	13766	13403	14195	13585	117	4230	500	8760	10	1	23291643	3629	194.75	3.54	12	75.59	80.00	4402.00	23300	20230713	-33.13	8250	20231020	88.85	17380	-10.36	20240313	8540	82.44	20240126	23300	-33.13	20230713	8250	88.85	20231020	6.08	N	161580	500	117 억		287493	N	N	0	N	00	N
100	20240313	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15390	1260	2	8.92	263167002560	16199126	496.07	15540	17380	14660	18360	9900	14130	16245.75	1.23	0	-18582	14623	14376	14013	13766	13403	14195	13585	117	4230	500	8760	10	1	23291643	3585	192.38	3.50	12	69.55	80.00	4402.00	23300	20230713	-33.95	8250	20231020	86.55	17380	-11.45	20240313	8540	80.21	20240126	23300	-33.95	20230713	8250	86.55	20231020	6.08	N	161580	500	117 억		287493	N	N	0	N	00	N
101	20240313	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15290	1160	2	8.21	247263429630	15151078	463.97	15540	17380	15010	18360	9900	14130	16319.86	1.23	0	-115006	14623	14376	14013	13766	13403	14195	13585	117	4230	500	8760	10	1	23291643	3561	191.12	3.47	12	65.05	80.00	4402.00	23300	20230713	-34.38	8250	20231020	85.33	17380	-12.03	20240313	8540	79.04	20240126	23300	-34.38	20230713	8250	85.33	20231020	6.08	N	161580	500	117 억		287493	N	N	0	N	00	N
102	20240313	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15190	1060	2	7.50	234693556910	14325132	438.68	15540	17380	15130	18360	9900	14130	16383.34	1.23	0	-127977	14623	14376	14013	13766	13403	14195	13585	117	4230	500	8760	10	1	23291643	3538	189.88	3.45	12	61.50	80.00	4402.00	23300	20230713	-34.81	8250	20231020	84.12	17380	-12.60	20240313	8540	77.87	20240126	23300	-34.81	20230713	8250	84.12	20231020	6.08	N	161580	500	117 억		287493	N	N	0	N	00	N
103	20240313	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16070	1940	2	13.73	207621899480	12595139	385.70	15540	17380	15200	18360	9900	14130	16484.29	1.23	0	-112746	14623	14376	14013	13766	13403	14195	13585	117	4230	500	8760	10	1	23291643	3743	200.88	3.65	12	54.08	80.00	4402.00	23300	20230713	-31.03	8250	20231020	94.79	17380	-7.54	20240313	8540	88.17	20240126	23300	-31.03	20230713	8250	94.79	20231020	6.08	N	161580	500	117 억		287493	N	N	0	N	00	N
104	20240313	100814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	16890	2760	2	19.53	176409802460	10686102	327.24	15540	17380	15200	18360	9900	14130	16508.34	1.23	0	-75913	14623	14376	14013	13766	13403	14195	13585	117	4230	500	8760	10	1	23291643	3934	211.12	3.84	12	45.88	80.00	4402.00	23300	20230713	-27.51	8250	20231020	104.73	17380	-2.82	20240313	8540	97.78	20240126	23300	-27.51	20230713	8250	104.73	20231020	6.08	N	161580	500	117 억		287493	N	N	0	N	00	N
105	20240313	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	15770	1640	2	11.61	36563849480	2326259	71.24	15540	16200	15200	18360	9900	14130	15717.88	1.23	0	-106277	14623	14376	14013	13766	13403	14195	13585	117	4230	500	8760	10	1	23291643	3673	197.12	3.58	12	9.99	80.00	4402.00	23300	20230713	-32.32	8250	20231020	91.15	16200	-2.65	20240313	8540	84.66	20240126	23300	-32.32	20230713	8250	91.15	20231020	6.08	N	161580	500	117 억		287493	N	N	0	N	00	N
106	20240312	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14130	-310	5	-2.15	40491981610	2893856	33.48	14150	14260	13650	18770	10110	14440	13992.07	1.30	0	-42966	15800	15120	13760	13080	11720	15460	13420	117	4330	500	8950	10	1	23291643	3291	176.62	3.21	12	12.42	80.00	4402.00	23300	20230713	-39.36	8250	20231020	71.27	14440	-2.15	20240311	8540	65.46	20240126	23300	-39.36	20230713	8250	71.27	20231020	6.18	N	161580	500	117 억		302067	N	N	0	N	00	N
107	20240312	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14070	-370	5	-2.56	38584951220	2758399	31.92	14150	14260	13650	18770	10110	14440	13988.00	1.30	0	-42533	15800	15120	13760	13080	11720	15460	13420	117	4330	500	8950	10	1	23291643	3277	175.88	3.20	12	11.84	80.00	4402.00	23300	20230713	-39.61	8250	20231020	70.55	14440	-2.56	20240311	8540	64.75	20240126	23300	-39.61	20230713	8250	70.55	20231020	6.18	N	161580	500	117 억		302067	N	N	0	N	00	N
108	20240312	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14170	-270	5	-1.87	34540778060	2471070	28.59	14150	14260	13650	18770	10110	14440	13977.88	1.30	0	-33726	15800	15120	13760	13080	11720	15460	13420	117	4330	500	8950	10	1	23291643	3300	177.12	3.22	12	10.61	80.00	4402.00	23300	20230713	-39.18	8250	20231020	71.76	14440	-1.87	20240311	8540	65.93	20240126	23300	-39.18	20230713	8250	71.76	20231020	6.18	N	161580	500	117 억		302067	N	N	0	N	00	N
109	20240312	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13840	-600	5	-4.16	30914708400	2211769	25.59	14150	14260	13650	18770	10110	14440	13977.16	1.30	0	-58696	15800	15120	13760	13080	11720	15460	13420	117	4330	500	8950	10	1	23291643	3224	173.00	3.14	12	9.50	80.00	4402.00	23300	20230713	-40.60	8250	20231020	67.76	14440	-4.16	20240311	8540	62.06	20240126	23300	-40.60	20230713	8250	67.76	20231020	6.18	N	161580	500	117 억		302067	N	N	0	N	00	N
110	20240312	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13730	-710	5	-4.92	28481118950	2034861	23.54	14150	14260	13700	18770	10110	14440	13996.37	1.30	0	-38591	15800	15120	13760	13080	11720	15460	13420	117	4330	500	8950	10	1	23291643	3198	171.62	3.12	12	8.74	80.00	4402.00	23300	20230713	-41.07	8250	20231020	66.42	14440	-4.92	20240311	8540	60.77	20240126	23300	-41.07	20230713	8250	66.42	20231020	6.18	N	161580	500	117 억		302067	N	N	0	N	00	N
111	20240312	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13990	-450	5	-3.12	23730931130	1691859	19.58	14150	14260	13810	18770	10110	14440	14026.29	1.30	0	57181	15800	15120	13760	13080	11720	15460	13420	117	4330	500	8950	10	1	23291643	3259	174.88	3.18	12	7.26	80.00	4402.00	23300	20230713	-39.96	8250	20231020	69.58	14440	-3.12	20240311	8540	63.82	20240126	23300	-39.96	20230713	8250	69.58	20231020	6.18	N	161580	500	117 억		302067	N	N	0	N	00	N
112	20240312	100809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14090	-350	5	-2.42	20275978530	1445982	16.73	14150	14260	13810	18770	10110	14440	14022.00	1.30	0	43664	15800	15120	13760	13080	11720	15460	13420	117	4330	500	8950	10	1	23291643	3282	176.12	3.20	12	6.21	80.00	4402.00	23300	20230713	-39.53	8250	20231020	70.79	14440	-2.42	20240311	8540	64.99	20240126	23300	-39.53	20230713	8250	70.79	20231020	6.18	N	161580	500	117 억		302067	N	N	0	N	00	N
113	20240312	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14060	-380	5	-2.63	5896619490	418876	4.85	14150	14180	13980	18770	10110	14440	14076.36	1.30	0	3016	15800	15120	13760	13080	11720	15460	13420	117	4330	500	8950	10	1	23291643	3275	175.75	3.19	12	1.80	80.00	4402.00	23300	20230713	-39.66	8250	20231020	70.42	14440	-2.63	20240311	8540	64.64	20240126	23300	-39.66	20230713	8250	70.42	20231020	6.18	N	161580	500	117 억		302067	N	N	0	N	00	N
114	20240311	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14440	1720	2	13.52	115984335650	8364275	601.78	12500	14440	12400	16530	8910	12720	13862.07	0.70	0	167198	13660	13190	12870	12400	12080	13030	12240	117	3810	500	7880	10	1	23291643	3363	180.50	3.28	12	35.91	80.00	4402.00	23300	20230713	-38.03	8250	20231020	75.03	14440	0.00	20240311	8540	69.09	20240126	23300	-38.03	20230713	8250	75.03	20231020	6.00	N	161580	500	117 억		163209	N	N	1	N	00	N
115	20240311	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14240	1520	2	11.95	100093544610	7255255	521.99	12500	14300	12400	16530	8910	12720	13796.08	0.70	0	209905	13660	13190	12870	12400	12080	13030	12240	117	3810	500	7880	10	1	23291643	3317	178.00	3.23	12	31.15	80.00	4402.00	23300	20230713	-38.88	8250	20231020	72.61	14300	-0.42	20240311	8540	66.74	20240126	23300	-38.88	20230713	8250	72.61	20231020	6.00	N	161580	500	117 억		163209	N	N	1	N	00	N
116	20240311	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	14040	1320	2	10.38	74220372120	5411954	389.37	12500	14300	12400	16530	8910	12720	13714.25	0.70	0	197116	13660	13190	12870	12400	12080	13030	12240	117	3810	500	7880	10	1	23291643	3270	175.50	3.19	12	23.24	80.00	4402.00	23300	20230713	-39.74	8250	20231020	70.18	14300	-1.82	20240311	8540	64.40	20240126	23300	-39.74	20230713	8250	70.18	20231020	6.00	N	161580	500	117 억		163209	N	N	1	N	00	N
117	20240311	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13500	780	2	6.13	39506426640	2923328	210.32	12500	13940	12400	16530	8910	12720	13514.33	0.70	0	220390	13660	13190	12870	12400	12080	13030	12240	117	3810	500	7880	10	1	23291643	3144	168.75	3.07	12	12.55	80.00	4402.00	23300	20230713	-42.06	8250	20231020	63.64	14200	-4.93	20240305	8540	58.08	20240126	23300	-42.06	20230713	8250	63.64	20231020	6.00	N	161580	500	117 억		163209	N	N	1	N	00	N
118	20240311	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13500	780	2	6.13	35451042550	2620233	188.52	12500	13940	12400	16530	8910	12720	13529.88	0.70	0	199115	13660	13190	12870	12400	12080	13030	12240	117	3810	500	7880	10	1	23291643	3144	168.75	3.07	12	11.25	80.00	4402.00	23300	20230713	-42.06	8250	20231020	63.64	14200	-4.93	20240305	8540	58.08	20240126	23300	-42.06	20230713	8250	63.64	20231020	6.00	N	161580	500	117 억		163209	N	N	1	N	00	N
119	20240311	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13750	1030	2	8.10	27874234400	2063015	148.43	12500	13940	12400	16530	8910	12720	13511.60	0.70	0	153192	13660	13190	12870	12400	12080	13030	12240	117	3810	500	7880	10	1	23291643	3203	171.88	3.12	12	8.86	80.00	4402.00	23300	20230713	-40.99	8250	20231020	66.67	14200	-3.17	20240305	8540	61.01	20240126	23300	-40.99	20230713	8250	66.67	20231020	6.00	N	161580	500	117 억		163209	N	N	1	N	00	N
120	20240311	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13010	290	2	2.28	5502597030	426362	30.68	12500	13200	12400	16530	8910	12720	12906.15	0.70	0	26480	13660	13190	12870	12400	12080	13030	12240	117	3810	500	7880	10	1	23291643	3030	162.62	2.96	12	1.83	80.00	4402.00	23300	20230713	-44.16	8250	20231020	57.70	14200	-8.38	20240305	8540	52.34	20240126	23300	-44.16	20230713	8250	57.70	20231020	6.00	N	161580	500	117 억		163209	N	N	1	N	00	N
121	20240311	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	480	2	3.77	2071118910	162546	11.69	12500	13200	12400	16530	8910	12720	12741.81	0.70	0	32269	13660	13190	12870	12400	12080	13030	12240	117	3810	500	7880	10	1	23291643	3074	165.00	3.00	12	0.70	80.00	4402.00	23300	20230713	-43.35	8250	20231020	60.00	14200	-7.04	20240305	8540	54.57	20240126	23300	-43.35	20230713	8250	60.00	20231020	6.00	N	161580	500	117 억		163209	N	N	1	N	00	N
122	20240308	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12720	-480	5	-3.64	17699356690	1360827	27.97	13250	13340	12550	17160	9240	13200	13005.99	0.82	0	-28873	14466	13832	13436	12802	12406	14150	13120	117	3960	500	8180	10	1	23291643	2963	159.00	2.89	12	5.84	80.00	4402.00	23300	20230713	-45.41	8250	20231020	54.18	14200	-10.42	20240305	8540	48.95	20240126	23300	-45.41	20230713	8250	54.18	20231020	5.78	N	161580	500	117 억		191967	N	N	1	N	00	N
123	20240308	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12770	-430	5	-3.26	16743516280	1285720	26.43	13250	13340	12550	17160	9240	13200	13021.91	0.82	0	-31204	14466	13832	13436	12802	12406	14150	13120	117	3960	500	8180	10	1	23291643	2974	159.62	2.90	12	5.52	80.00	4402.00	23300	20230713	-45.19	8250	20231020	54.79	14200	-10.07	20240305	8540	49.53	20240126	23300	-45.19	20230713	8250	54.79	20231020	5.78	N	161580	500	117 억		191967	N	N	1	N	00	N
124	20240308	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12770	-430	5	-3.26	14086415930	1076832	22.13	13250	13340	12710	17160	9240	13200	13080.73	0.82	0	-26220	14466	13832	13436	12802	12406	14150	13120	117	3960	500	8180	10	1	23291643	2974	159.62	2.90	12	4.62	80.00	4402.00	23300	20230713	-45.19	8250	20231020	54.79	14200	-10.07	20240305	8540	49.53	20240126	23300	-45.19	20230713	8250	54.79	20231020	5.78	N	161580	500	117 억		191967	N	N	1	N	00	N
125	20240308	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13080	-120	5	-0.91	10366357170	787702	16.19	13250	13340	13070	17160	9240	13200	13159.97	0.82	0	-20441	14466	13832	13436	12802	12406	14150	13120	117	3960	500	8180	10	1	23291643	3047	163.50	2.97	12	3.38	80.00	4402.00	23300	20230713	-43.86	8250	20231020	58.55	14200	-7.89	20240305	8540	53.16	20240126	23300	-43.86	20230713	8250	58.55	20231020	5.78	N	161580	500	117 억		191967	N	N	1	N	00	N
126	20240308	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	-70	5	-0.53	9340486870	709431	14.58	13250	13340	13070	17160	9240	13200	13165.90	0.82	0	-19591	14466	13832	13436	12802	12406	14150	13120	117	3960	500	8180	10	1	23291643	3058	164.12	2.98	12	3.05	80.00	4402.00	23300	20230713	-43.65	8250	20231020	59.15	14200	-7.54	20240305	8540	53.75	20240126	23300	-43.65	20230713	8250	59.15	20231020	5.78	N	161580	500	117 억		191967	N	N	1	N	00	N
127	20240308	110755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13110	-90	5	-0.68	7894571860	599535	12.32	13250	13340	13070	17160	9240	13200	13167.52	0.82	0	-14181	14466	13832	13436	12802	12406	14150	13120	117	3960	500	8180	10	1	23291643	3054	163.88	2.98	12	2.57	80.00	4402.00	23300	20230713	-43.73	8250	20231020	58.91	14200	-7.68	20240305	8540	53.51	20240126	23300	-43.73	20230713	8250	58.91	20231020	5.78	N	161580	500	117 억		191967	N	N	1	N	00	N
128	20240308	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13210	10	2	0.08	6106376330	463585	9.53	13250	13340	13070	17160	9240	13200	13171.74	0.82	0	5961	14466	13832	13436	12802	12406	14150	13120	117	3960	500	8180	10	1	23291643	3077	165.12	3.00	12	1.99	80.00	4402.00	23300	20230713	-43.30	8250	20231020	60.12	14200	-6.97	20240305	8540	54.68	20240126	23300	-43.30	20230713	8250	60.12	20231020	5.78	N	161580	500	117 억		191967	N	N	1	N	00	N
129	20240308	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13250	50	2	0.38	1905321360	144389	2.97	13250	13310	13110	17160	9240	13200	13195.58	0.82	0	-3094	14466	13832	13436	12802	12406	14150	13120	117	3960	500	8180	10	1	23291643	3086	165.62	3.01	12	0.62	80.00	4402.00	23300	20230713	-43.13	8250	20231020	60.61	14200	-6.69	20240305	8540	55.15	20240126	23300	-43.13	20230713	8250	60.61	20231020	5.78	N	161580	500	117 억		191967	N	N	1	N	00	N
130	20240307	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13200	160	2	1.23	65411142950	4817667	456.90	13150	14070	13040	16950	9130	13040	13577.98	0.79	0	6893	13633	13336	13143	12846	12653	13240	12750	117	3910	500	8080	10	1	23291643	3074	165.00	3.00	12	20.68	80.00	4402.00	23300	20230713	-43.35	8250	20231020	60.00	14200	-7.04	20240305	8540	54.57	20240126	23300	-43.35	20230713	8250	60.00	20231020	5.55	N	161580	500	117 억		182972	N	N	1	N	00	N
131	20240307	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13290	250	2	1.92	63103783230	4643258	440.36	13150	14070	13040	16950	9130	13040	13590.41	0.79	0	-2297	13633	13336	13143	12846	12653	13240	12750	117	3910	500	8080	10	1	23291643	3095	166.12	3.02	12	19.94	80.00	4402.00	23300	20230713	-42.96	8250	20231020	61.09	14200	-6.41	20240305	8540	55.62	20240126	23300	-42.96	20230713	8250	61.09	20231020	5.55	N	161580	500	117 억		182972	N	N	0	N	00	N
132	20240307	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13580	540	2	4.14	36361557700	2694030	255.50	13150	13760	13040	16950	9130	13040	13497.09	0.79	0	-4938	13633	13336	13143	12846	12653	13240	12750	117	3910	500	8080	10	1	23291643	3163	169.75	3.08	12	11.57	80.00	4402.00	23300	20230713	-41.72	8250	20231020	64.61	14200	-4.37	20240305	8540	59.02	20240126	23300	-41.72	20230713	8250	64.61	20231020	5.55	N	161580	500	117 억		182972	N	N	0	N	00	N
133	20240307	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13410	370	2	2.84	23010234910	1712743	162.43	13150	13760	13040	16950	9130	13040	13434.73	0.79	0	43988	13633	13336	13143	12846	12653	13240	12750	117	3910	500	8080	10	1	23291643	3123	167.62	3.05	12	7.35	80.00	4402.00	23300	20230713	-42.45	8250	20231020	62.55	14200	-5.56	20240305	8540	57.03	20240126	23300	-42.45	20230713	8250	62.55	20231020	5.55	N	161580	500	117 억		182972	N	N	0	N	00	N
134	20240307	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13450	410	2	3.14	20443387810	1519949	144.15	13150	13760	13040	16950	9130	13040	13450.06	0.79	0	64525	13633	13336	13143	12846	12653	13240	12750	117	3910	500	8080	10	1	23291643	3133	168.12	3.06	12	6.53	80.00	4402.00	23300	20230713	-42.27	8250	20231020	63.03	14200	-5.28	20240305	8540	57.49	20240126	23300	-42.27	20230713	8250	63.03	20231020	5.55	N	161580	500	117 억		182972	N	N	0	N	00	N
135	20240307	110751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13490	450	2	3.45	17953838700	1334880	126.60	13150	13760	13040	16950	9130	13040	13449.79	0.79	0	83111	13633	13336	13143	12846	12653	13240	12750	117	3910	500	8080	10	1	23291643	3142	168.62	3.06	12	5.73	80.00	4402.00	23300	20230713	-42.10	8250	20231020	63.52	14200	-5.00	20240305	8540	57.96	20240126	23300	-42.10	20230713	8250	63.52	20231020	5.55	N	161580	500	117 억		182972	N	N	0	N	00	N
136	20240307	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13320	280	2	2.15	8423121270	630577	59.80	13150	13570	13040	16950	9130	13040	13357.81	0.79	0	66584	13633	13336	13143	12846	12653	13240	12750	117	3910	500	8080	10	1	23291643	3102	166.50	3.03	12	2.71	80.00	4402.00	23300	20230713	-42.83	8250	20231020	61.45	14200	-6.20	20240305	8540	55.97	20240126	23300	-42.83	20230713	8250	61.45	20231020	5.55	N	161580	500	117 억		182972	N	N	0	N	00	N
137	20240307	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13100	60	2	0.46	993309590	75743	7.18	13150	13220	13040	16950	9130	13040	13114.24	0.79	0	-4104	13633	13336	13143	12846	12653	13240	12750	117	3910	500	8080	10	1	23291643	3051	163.75	2.98	12	0.33	80.00	4402.00	23300	20230713	-43.78	8250	20231020	58.79	14200	-7.75	20240305	8540	53.40	20240126	23300	-43.78	20230713	8250	58.79	20231020	5.55	N	161580	500	117 억		182972	N	N	0	N	00	N
138	20240306	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13040	-410	5	-3.05	13470576850	1026759	20.61	13220	13440	12950	17480	9420	13450	13119.01	1.05	0	-63856	15016	14232	13416	12632	11816	14625	13025	117	4030	500	8330	10	1	23291643	3037	163.00	2.96	12	4.41	80.00	4402.00	23300	20230713	-44.03	8250	20231020	58.06	14200	-8.17	20240305	8540	52.69	20240126	23300	-44.03	20230713	8250	58.06	20231020	5.56	N	161580	500	117 억		244386	N	N	0	N	00	N
139	20240306	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	-300	5	-2.23	12747147280	971469	19.50	13220	13440	12950	17480	9420	13450	13120.76	1.05	0	-65251	15016	14232	13416	12632	11816	14625	13025	117	4030	500	8330	10	1	23291643	3063	164.38	2.99	12	4.17	80.00	4402.00	23300	20230713	-43.56	8250	20231020	59.39	14200	-7.39	20240305	8540	53.98	20240126	23300	-43.56	20230713	8250	59.39	20231020	5.56	N	161580	500	117 억		244386	N	N	0	N	00	N
140	20240306	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13050	-400	5	-2.97	11086501150	844483	16.95	13220	13440	12950	17480	9420	13450	13127.30	1.05	0	-80096	15016	14232	13416	12632	11816	14625	13025	117	4030	500	8330	10	1	23291643	3040	163.12	2.96	12	3.63	80.00	4402.00	23300	20230713	-43.99	8250	20231020	58.18	14200	-8.10	20240305	8540	52.81	20240126	23300	-43.99	20230713	8250	58.18	20231020	5.56	N	161580	500	117 억		244386	N	N	0	N	00	N
141	20240306	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13160	-290	5	-2.16	9990703510	760628	15.26	13220	13440	12950	17480	9420	13450	13133.88	1.05	0	-67952	15016	14232	13416	12632	11816	14625	13025	117	4030	500	8330	10	1	23291643	3065	164.50	2.99	12	3.27	80.00	4402.00	23300	20230713	-43.52	8250	20231020	59.52	14200	-7.32	20240305	8540	54.10	20240126	23300	-43.52	20230713	8250	59.52	20231020	5.56	N	161580	500	117 억		244386	N	N	0	N	00	N
142	20240306	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	-390	5	-2.90	8886035020	676063	13.57	13220	13440	12950	17480	9420	13450	13142.79	1.05	0	-66755	15016	14232	13416	12632	11816	14625	13025	117	4030	500	8330	10	1	23291643	3042	163.25	2.97	12	2.90	80.00	4402.00	23300	20230713	-43.95	8250	20231020	58.30	14200	-8.03	20240305	8540	52.93	20240126	23300	-43.95	20230713	8250	58.30	20231020	5.56	N	161580	500	117 억		244386	N	N	0	N	00	N
143	20240306	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	-300	5	-2.23	7799939570	593122	11.90	13220	13440	12950	17480	9420	13450	13149.52	1.05	0	-63459	15016	14232	13416	12632	11816	14625	13025	117	4030	500	8330	10	1	23291643	3063	164.38	2.99	12	2.55	80.00	4402.00	23300	20230713	-43.56	8250	20231020	59.39	14200	-7.39	20240305	8540	53.98	20240126	23300	-43.56	20230713	8250	59.39	20231020	5.56	N	161580	500	117 억		244386	N	N	0	N	00	N
144	20240306	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13260	-190	5	-1.41	5108547600	389497	7.82	13220	13440	12950	17480	9420	13450	13113.83	1.05	0	-25673	15016	14232	13416	12632	11816	14625	13025	117	4030	500	8330	10	1	23291643	3088	165.75	3.01	12	1.67	80.00	4402.00	23300	20230713	-43.09	8250	20231020	60.73	14200	-6.62	20240305	8540	55.27	20240126	23300	-43.09	20230713	8250	60.73	20231020	5.56	N	161580	500	117 억		244386	N	N	0	N	00	N
145	20240306	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	-390	5	-2.90	2074235820	158817	3.19	13220	13220	12950	17480	9420	13450	13055.00	1.05	0	-9465	15016	14232	13416	12632	11816	14625	13025	117	4030	500	8330	10	1	23291643	3042	163.25	2.97	12	0.68	80.00	4402.00	23300	20230713	-43.95	8250	20231020	58.30	14200	-8.03	20240305	8540	52.93	20240126	23300	-43.95	20230713	8250	58.30	20231020	5.56	N	161580	500	117 억		244386	N	N	0	N	00	N
146	20240305	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13450	190	2	1.43	67289828420	4953633	293.15	13100	14200	12600	17230	9290	13260	13584.02	1.05	0	3	13940	13600	13300	12960	12660	13450	12810	117	3970	500	8220	10	1	23291643	3133	168.12	3.06	12	21.27	80.00	4402.00	23300	20230713	-42.27	8250	20231020	63.03	14200	-5.28	20240305	8540	57.49	20240126	23300	-42.27	20230713	8250	63.03	20231020	5.50	N	161580	500	117 억		245318	N	N	1	N	00	N
147	20240305	150737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13530	270	2	2.04	65726512660	4837716	286.29	13100	14200	12600	17230	9290	13260	13586.31	1.05	0	-24245	13940	13600	13300	12960	12660	13450	12810	117	3970	500	8220	10	1	23291643	3151	169.12	3.07	12	20.77	80.00	4402.00	23300	20230713	-41.93	8250	20231020	64.00	14200	-4.72	20240305	8540	58.43	20240126	23300	-41.93	20230713	8250	64.00	20231020	5.50	N	161580	500	117 억		245318	N	N	1	N	00	N
148	20240305	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13540	280	2	2.11	58792493430	4324644	255.93	13100	14200	12600	17230	9290	13260	13594.80	1.05	0	-80795	13940	13600	13300	12960	12660	13450	12810	117	3970	500	8220	10	1	23291643	3154	169.25	3.08	12	18.57	80.00	4402.00	23300	20230713	-41.89	8250	20231020	64.12	14200	-4.65	20240305	8540	58.55	20240126	23300	-41.89	20230713	8250	64.12	20231020	5.50	N	161580	500	117 억		245318	N	N	1	N	00	N
149	20240305	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13250	-10	5	-0.08	13114816450	1016245	60.14	13100	13310	12600	17230	9290	13260	12904.98	1.05	0	19667	13940	13600	13300	12960	12660	13450	12810	117	3970	500	8220	10	1	23291643	3086	165.62	3.01	12	4.36	80.00	4402.00	23300	20230713	-43.13	8250	20231020	60.61	13910	-4.74	20240228	8540	55.15	20240126	23300	-43.13	20230713	8250	60.61	20231020	5.50	N	161580	500	117 억		245318	N	N	1	N	00	N
150	20240305	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13120	-140	5	-1.06	10716103940	834733	49.40	13100	13150	12600	17230	9290	13260	12837.48	1.05	0	27153	13940	13600	13300	12960	12660	13450	12810	117	3970	500	8220	10	1	23291643	3056	164.00	2.98	12	3.58	80.00	4402.00	23300	20230713	-43.69	8250	20231020	59.03	13910	-5.68	20240228	8540	53.63	20240126	23300	-43.69	20230713	8250	59.03	20231020	5.50	N	161580	500	117 억		245318	N	N	1	N	00	N
151	20240305	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12900	-360	5	-2.71	9136669030	713394	42.22	13100	13110	12600	17230	9290	13260	12806.97	1.05	0	6174	13940	13600	13300	12960	12660	13450	12810	117	3970	500	8220	10	1	23291643	3005	161.25	2.93	12	3.06	80.00	4402.00	23300	20230713	-44.64	8250	20231020	56.36	13910	-7.26	20240228	8540	51.05	20240126	23300	-44.64	20230713	8250	56.36	20231020	5.50	N	161580	500	117 억		245318	N	N	1	N	00	N
152	20240305	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	-380	5	-2.87	7664360350	598679	35.43	13100	13110	12600	17230	9290	13260	12801.69	1.05	0	-1644	13940	13600	13300	12960	12660	13450	12810	117	3970	500	8220	10	1	23291643	3000	161.00	2.93	12	2.57	80.00	4402.00	23300	20230713	-44.72	8250	20231020	56.12	13910	-7.40	20240228	8540	50.82	20240126	23300	-44.72	20230713	8250	56.12	20231020	5.50	N	161580	500	117 억		245318	N	N	1	N	00	N
153	20240305	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12880	-380	5	-2.87	1741304570	134325	7.95	13100	13110	12830	17230	9290	13260	12962.13	1.05	0	-37625	13940	13600	13300	12960	12660	13450	12810	117	3970	500	8220	10	1	23291643	3000	161.00	2.93	12	0.58	80.00	4402.00	23300	20230713	-44.72	8250	20231020	56.12	13910	-7.40	20240228	8540	50.82	20240126	23300	-44.72	20230713	8250	56.12	20231020	5.50	N	161580	500	117 억		245318	N	N	1	N	00	N
154	20240304	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13260	-140	5	-1.04	21968836080	1664504	64.72	13420	13640	13000	17420	9380	13400	13196.84	1.03	0	-30207	13866	13632	13216	12982	12566	13750	13100	117	4020	500	8300	10	1	23291643	3088	165.75	3.01	12	7.15	80.00	4402.00	23300	20230713	-43.09	8250	20231020	60.73	13910	-4.67	20240228	8540	55.27	20240126	23300	-43.09	20230713	8250	60.73	20231020	5.42	N	161580	500	117 억		239291	N	N	1	N	00	N
155	20240304	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13280	-120	5	-0.90	20338454840	1542026	59.96	13420	13640	13000	17420	9380	13400	13187.94	1.03	0	-37927	13866	13632	13216	12982	12566	13750	13100	117	4020	500	8300	10	1	23291643	3093	166.00	3.02	12	6.62	80.00	4402.00	23300	20230713	-43.00	8250	20231020	60.97	13910	-4.53	20240228	8540	55.50	20240126	23300	-43.00	20230713	8250	60.97	20231020	5.42	N	161580	500	117 억		239291	N	N	0	N	00	N
156	20240304	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-330	5	-2.46	17132665670	1299898	50.55	13420	13640	13000	17420	9380	13400	13178.15	1.03	0	-44410	13866	13632	13216	12982	12566	13750	13100	117	4020	500	8300	10	1	23291643	3044	163.38	2.97	12	5.58	80.00	4402.00	23300	20230713	-43.91	8250	20231020	58.42	13910	-6.04	20240228	8540	53.04	20240126	23300	-43.91	20230713	8250	58.42	20231020	5.42	N	161580	500	117 억		239291	N	N	0	N	00	N
157	20240304	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13080	-320	5	-2.39	16044453940	1216508	47.30	13420	13640	13000	17420	9380	13400	13187.04	1.03	0	-36265	13866	13632	13216	12982	12566	13750	13100	117	4020	500	8300	10	1	23291643	3047	163.50	2.97	12	5.22	80.00	4402.00	23300	20230713	-43.86	8250	20231020	58.55	13910	-5.97	20240228	8540	53.16	20240126	23300	-43.86	20230713	8250	58.55	20231020	5.42	N	161580	500	117 억		239291	N	N	0	N	00	N
158	20240304	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13060	-340	5	-2.54	14892958730	1128465	43.88	13420	13640	13000	17420	9380	13400	13195.57	1.03	0	-24157	13866	13632	13216	12982	12566	13750	13100	117	4020	500	8300	10	1	23291643	3042	163.25	2.97	12	4.84	80.00	4402.00	23300	20230713	-43.95	8250	20231020	58.30	13910	-6.11	20240228	8540	52.93	20240126	23300	-43.95	20230713	8250	58.30	20231020	5.42	N	161580	500	117 억		239291	N	N	0	N	00	N
159	20240304	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13070	-330	5	-2.46	13576748500	1027641	39.96	13420	13640	13000	17420	9380	13400	13209.55	1.03	0	-31339	13866	13632	13216	12982	12566	13750	13100	117	4020	500	8300	10	1	23291643	3044	163.38	2.97	12	4.41	80.00	4402.00	23300	20230713	-43.91	8250	20231020	58.42	13910	-6.04	20240228	8540	53.04	20240126	23300	-43.91	20230713	8250	58.42	20231020	5.42	N	161580	500	117 억		239291	N	N	0	N	00	N
160	20240304	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13130	-270	5	-2.01	10547324850	796085	30.96	13420	13640	13040	17420	9380	13400	13246.90	1.03	0	-44694	13866	13632	13216	12982	12566	13750	13100	117	4020	500	8300	10	1	23291643	3058	164.12	2.98	12	3.42	80.00	4402.00	23300	20230713	-43.65	8250	20231020	59.15	13910	-5.61	20240228	8540	53.75	20240126	23300	-43.65	20230713	8250	59.15	20231020	5.42	N	161580	500	117 억		239291	N	N	0	N	00	N
161	20240304	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	13150	-250	5	-1.87	4439515650	331563	12.89	13420	13640	13130	17420	9380	13400	13389.31	1.03	0	-11934	13866	13632	13216	12982	12566	13750	13100	117	4020	500	8300	10	1	23291643	3063	164.38	2.99	12	1.42	80.00	4402.00	23300	20230713	-43.56	8250	20231020	59.39	13910	-5.46	20240228	8540	53.98	20240126	23300	-43.56	20230713	8250	59.39	20231020	5.42	N	161580	500	117 억		239291	N	N	0	N	00	N