KissMeData/208710/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	160930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	1	2	0.15	35087548	51423	94.84	689	689	680	887	479	683	682.33	0.74	0	7371	693	688	680	675	667	690	677	63	204	100	470	1	1	62600334	428	-2.71	0.70	12	0.08	-252.00	972.00	1750	20230703	-60.91	650	20240314	5.23	920	-25.65	20240221	650	5.23	20240314	1750	-60.91	20230703	650	5.23	20240314	0.94	N	208710	100	62 억		461855	N	N	0	N	00	N
3	20240329	150932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	1	2	0.15	34150439	50049	92.31	689	689	680	887	479	683	682.34	0.74	0	6915	693	688	680	675	667	690	677	63	204	100	470	1	1	62600334	428	-2.71	0.70	12	0.08	-252.00	972.00	1750	20230703	-60.91	650	20240314	5.23	920	-25.65	20240221	650	5.23	20240314	1750	-60.91	20230703	650	5.23	20240314	0.94	N	208710	100	62 억		461855	N	N	0	N	00	N
4	20240329	140928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	0	3	0.00	25047251	36713	67.71	689	689	680	887	479	683	682.24	0.74	0	6911	693	688	680	675	667	690	677	63	204	100	470	1	1	62600334	428	-2.71	0.70	12	0.06	-252.00	972.00	1750	20230703	-60.97	650	20240314	5.08	920	-25.76	20240221	650	5.08	20240314	1750	-60.97	20230703	650	5.08	20240314	0.94	N	208710	100	62 억		461855	N	N	0	N	00	N
5	20240329	130914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	1	2	0.15	22909532	33576	61.93	689	689	680	887	479	683	682.32	0.74	0	6911	693	688	680	675	667	690	677	63	204	100	470	1	1	62600334	428	-2.71	0.70	12	0.05	-252.00	972.00	1750	20230703	-60.91	650	20240314	5.23	920	-25.65	20240221	650	5.23	20240314	1750	-60.91	20230703	650	5.23	20240314	0.94	N	208710	100	62 억		461855	N	N	0	N	00	N
6	20240329	120923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-1	5	-0.15	19775519	28980	53.45	689	689	680	887	479	683	682.39	0.74	0	6964	693	688	680	675	667	690	677	63	204	100	470	1	1	62600334	427	-2.71	0.70	12	0.05	-252.00	972.00	1750	20230703	-61.03	650	20240314	4.92	920	-25.87	20240221	650	4.92	20240314	1750	-61.03	20230703	650	4.92	20240314	0.94	N	208710	100	62 억		461855	N	N	0	N	00	N
7	20240329	110912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	2	2	0.29	12020616	17588	32.44	689	689	681	887	479	683	683.46	0.74	0	1446	693	688	680	675	667	690	677	63	204	100	470	1	1	62600334	429	-2.72	0.70	12	0.03	-252.00	972.00	1750	20230703	-60.86	650	20240314	5.38	920	-25.54	20240221	650	5.38	20240314	1750	-60.86	20230703	650	5.38	20240314	0.94	N	208710	100	62 억		461855	N	N	0	N	00	N
8	20240329	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	1	2	0.15	8102337	11861	21.88	689	689	681	887	479	683	683.11	0.74	0	1117	693	688	680	675	667	690	677	63	204	100	470	1	1	62600334	428	-2.71	0.70	12	0.02	-252.00	972.00	1750	20230703	-60.91	650	20240314	5.23	920	-25.65	20240221	650	5.23	20240314	1750	-60.91	20230703	650	5.23	20240314	0.94	N	208710	100	62 억		461855	N	N	0	N	00	N
9	20240329	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	5	2	0.73	805341	1169	2.16	689	689	688	887	479	683	688.91	0.74	0	-112	693	688	680	675	667	690	677	63	204	100	470	1	1	62600334	431	-2.73	0.71	12	0.00	-252.00	972.00	1750	20230703	-60.69	650	20240314	5.85	920	-25.22	20240221	650	5.85	20240314	1750	-60.69	20230703	650	5.85	20240314	0.94	N	208710	100	62 억		461855	N	N	0	N	00	N
10	20240328	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-2	5	-0.29	36659307	54118	20.14	679	685	672	890	480	685	677.40	0.74	0	-264	710	697	679	666	648	688	657	63	205	100	470	1	1	62600334	428	-2.71	0.70	12	0.09	-252.00	972.00	1750	20230703	-60.97	650	20240314	5.08	920	-25.76	20240221	650	5.08	20240314	1750	-60.97	20230703	650	5.08	20240314	0.97	N	208710	100	62 억		462036	N	N	0	N	00	N
11	20240328	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-10	5	-1.46	35660399	52652	19.60	679	685	672	890	480	685	677.28	0.74	0	554	710	697	679	666	648	688	657	63	205	100	470	1	1	62600334	423	-2.68	0.69	12	0.08	-252.00	972.00	1750	20230703	-61.43	650	20240314	3.85	920	-26.63	20240221	650	3.85	20240314	1750	-61.43	20230703	650	3.85	20240314	0.97	N	208710	100	62 억		462036	N	N	0	N	00	N
12	20240328	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-10	5	-1.46	32867097	48519	18.06	679	685	672	890	480	685	677.41	0.74	0	542	710	697	679	666	648	688	657	63	205	100	470	1	1	62600334	423	-2.68	0.69	12	0.08	-252.00	972.00	1750	20230703	-61.43	650	20240314	3.85	920	-26.63	20240221	650	3.85	20240314	1750	-61.43	20230703	650	3.85	20240314	0.97	N	208710	100	62 억		462036	N	N	0	N	00	N
13	20240328	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-10	5	-1.46	17456252	25751	9.58	679	685	675	890	480	685	677.89	0.74	0	1348	710	697	679	666	648	688	657	63	205	100	470	1	1	62600334	423	-2.68	0.69	12	0.04	-252.00	972.00	1750	20230703	-61.43	650	20240314	3.85	920	-26.63	20240221	650	3.85	20240314	1750	-61.43	20230703	650	3.85	20240314	0.97	N	208710	100	62 억		462036	N	N	0	N	00	N
14	20240328	120912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-5	5	-0.73	9253621	13621	5.07	679	685	675	890	480	685	679.36	0.74	0	-502	710	697	679	666	648	688	657	63	205	100	470	1	1	62600334	426	-2.70	0.70	12	0.02	-252.00	972.00	1750	20230703	-61.14	650	20240314	4.62	920	-26.09	20240221	650	4.62	20240314	1750	-61.14	20230703	650	4.62	20240314	0.97	N	208710	100	62 억		462036	N	N	0	N	00	N
15	20240328	110915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	-7	5	-1.02	8476879	12476	4.64	679	685	675	890	480	685	679.45	0.74	0	-502	710	697	679	666	648	688	657	63	205	100	470	1	1	62600334	424	-2.69	0.70	12	0.02	-252.00	972.00	1750	20230703	-61.26	650	20240314	4.31	920	-26.30	20240221	650	4.31	20240314	1750	-61.26	20230703	650	4.31	20240314	0.97	N	208710	100	62 억		462036	N	N	0	N	00	N
16	20240328	100928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	675	-10	5	-1.46	6251881	9214	3.43	679	685	675	890	480	685	678.52	0.74	0	-357	710	697	679	666	648	688	657	63	205	100	470	1	1	62600334	423	-2.68	0.69	12	0.01	-252.00	972.00	1750	20230703	-61.43	650	20240314	3.85	920	-26.63	20240221	650	3.85	20240314	1750	-61.43	20230703	650	3.85	20240314	0.97	N	208710	100	62 억		462036	N	N	0	N	00	N
17	20240328	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	0	3	0.00	607726	895	0.33	679	685	679	890	480	685	679.02	0.74	0	-133	710	697	679	666	648	688	657	63	205	100	470	1	1	62600334	429	-2.72	0.70	12	0.00	-252.00	972.00	1750	20230703	-60.86	650	20240314	5.38	920	-25.54	20240221	650	5.38	20240314	1750	-60.86	20230703	650	5.38	20240314	0.97	N	208710	100	62 억		462036	N	N	0	N	00	N
18	20240327	160922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	-6	5	-0.87	181609867	268560	411.16	689	692	661	898	484	691	676.24	0.67	0	40327	704	697	693	686	682	695	684	63	207	100	480	1	1	62600334	429	-2.72	0.70	12	0.43	-252.00	972.00	1750	20230703	-60.86	650	20240314	5.38	920	-25.54	20240221	650	5.38	20240314	1750	-60.86	20230703	650	5.38	20240314	1.00	N	208710	100	62 억		421708	N	N	0	N	00	N
19	20240327	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-12	5	-1.74	179732278	265816	406.96	689	692	661	898	484	691	676.15	0.67	0	40904	704	697	693	686	682	695	684	63	207	100	480	1	1	62600334	425	-2.69	0.70	12	0.42	-252.00	972.00	1750	20230703	-61.20	650	20240314	4.46	920	-26.20	20240221	650	4.46	20240314	1750	-61.20	20230703	650	4.46	20240314	1.00	N	208710	100	62 억		421708	N	N	0	N	00	N
20	20240327	140924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	-9	5	-1.30	173858347	257197	393.77	689	692	661	898	484	691	675.97	0.67	0	39728	704	697	693	686	682	695	684	63	207	100	480	1	1	62600334	427	-2.71	0.70	12	0.41	-252.00	972.00	1750	20230703	-61.03	650	20240314	4.92	920	-25.87	20240221	650	4.92	20240314	1750	-61.03	20230703	650	4.92	20240314	1.00	N	208710	100	62 억		421708	N	N	0	N	00	N
21	20240327	130922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-10	5	-1.45	171238794	253357	387.89	689	692	661	898	484	691	675.88	0.67	0	37809	704	697	693	686	682	695	684	63	207	100	480	1	1	62600334	426	-2.70	0.70	12	0.40	-252.00	972.00	1750	20230703	-61.09	650	20240314	4.77	920	-25.98	20240221	650	4.77	20240314	1750	-61.09	20230703	650	4.77	20240314	1.00	N	208710	100	62 억		421708	N	N	0	N	00	N
22	20240327	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	686	-5	5	-0.72	164114309	242904	371.88	689	692	661	898	484	691	675.63	0.67	0	36659	704	697	693	686	682	695	684	63	207	100	480	1	1	62600334	429	-2.72	0.71	12	0.39	-252.00	972.00	1750	20230703	-60.80	650	20240314	5.54	920	-25.43	20240221	650	5.54	20240314	1750	-60.80	20230703	650	5.54	20240314	1.00	N	208710	100	62 억		421708	N	N	0	N	00	N
23	20240327	110921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	-4	5	-0.58	160505220	237642	363.83	689	692	661	898	484	691	675.41	0.67	0	36559	704	697	693	686	682	695	684	63	207	100	480	1	1	62600334	430	-2.73	0.71	12	0.38	-252.00	972.00	1750	20230703	-60.74	650	20240314	5.69	920	-25.33	20240221	650	5.69	20240314	1750	-60.74	20230703	650	5.69	20240314	1.00	N	208710	100	62 억		421708	N	N	0	N	00	N
24	20240327	100918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-8	5	-1.16	139828956	207287	317.36	689	692	661	898	484	691	674.57	0.67	0	21843	704	697	693	686	682	695	684	63	207	100	480	1	1	62600334	428	-2.71	0.70	12	0.33	-252.00	972.00	1750	20230703	-60.97	650	20240314	5.08	920	-25.76	20240221	650	5.08	20240314	1750	-60.97	20230703	650	5.08	20240314	1.00	N	208710	100	62 억		421708	N	N	0	N	00	N
25	20240327	090923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-8	5	-1.16	2169718	3160	4.84	689	689	683	898	484	691	686.62	0.67	0	-214	704	697	693	686	682	695	684	63	207	100	480	1	1	62600334	428	-2.71	0.70	12	0.01	-252.00	972.00	1750	20230703	-60.97	650	20240314	5.08	920	-25.76	20240221	650	5.08	20240314	1750	-60.97	20230703	650	5.08	20240314	1.00	N	208710	100	62 억		421708	N	N	0	N	00	N
26	20240326	160817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	-9	5	-1.29	44826847	64507	54.21	700	700	689	910	490	700	694.91	0.65	0	11706	719	709	703	693	687	706	690	63	210	100	490	1	1	62600334	433	-2.74	0.71	12	0.10	-252.00	972.00	1750	20230703	-60.51	650	20240314	6.31	920	-24.89	20240221	650	6.31	20240314	1750	-60.51	20230703	650	6.31	20240314	1.00	N	208710	100	62 억		410002	N	N	0	N	00	N
27	20240326	150910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	-10	5	-1.43	40874660	58786	49.40	700	700	690	910	490	700	695.31	0.65	0	9533	719	709	703	693	687	706	690	63	210	100	490	1	1	62600334	432	-2.74	0.71	12	0.09	-252.00	972.00	1750	20230703	-60.57	650	20240314	6.15	920	-25.00	20240221	650	6.15	20240314	1750	-60.57	20230703	650	6.15	20240314	1.00	N	208710	100	62 억		410002	N	N	0	N	00	N
28	20240326	140909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	-4	5	-0.57	31029938	44587	37.47	700	700	692	910	490	700	695.94	0.65	0	9533	719	709	703	693	687	706	690	63	210	100	490	1	1	62600334	436	-2.76	0.72	12	0.07	-252.00	972.00	1750	20230703	-60.23	650	20240314	7.08	920	-24.35	20240221	650	7.08	20240314	1750	-60.23	20230703	650	7.08	20240314	1.00	N	208710	100	62 억		410002	N	N	0	N	00	N
29	20240326	130904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	-2	5	-0.29	29776772	42789	35.96	700	700	692	910	490	700	695.90	0.65	0	8855	719	709	703	693	687	706	690	63	210	100	490	1	1	62600334	437	-2.77	0.72	12	0.07	-252.00	972.00	1750	20230703	-60.11	650	20240314	7.38	920	-24.13	20240221	650	7.38	20240314	1750	-60.11	20230703	650	7.38	20240314	1.00	N	208710	100	62 억		410002	N	N	0	N	00	N
30	20240326	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	-2	5	-0.29	27619258	39698	33.36	700	700	692	910	490	700	695.73	0.65	0	8902	719	709	703	693	687	706	690	63	210	100	490	1	1	62600334	437	-2.77	0.72	12	0.06	-252.00	972.00	1750	20230703	-60.11	650	20240314	7.38	920	-24.13	20240221	650	7.38	20240314	1750	-60.11	20230703	650	7.38	20240314	1.00	N	208710	100	62 억		410002	N	N	0	N	00	N
31	20240326	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	-1	5	-0.14	19601243	28149	23.65	700	700	693	910	490	700	696.34	0.65	0	10161	719	709	703	693	687	706	690	63	210	100	490	1	1	62600334	438	-2.77	0.72	12	0.04	-252.00	972.00	1750	20230703	-60.06	650	20240314	7.54	920	-24.02	20240221	650	7.54	20240314	1750	-60.06	20230703	650	7.54	20240314	1.00	N	208710	100	62 억		410002	N	N	0	N	00	N
32	20240326	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	-2	5	-0.29	16888202	24258	20.38	700	700	693	910	490	700	696.19	0.65	0	11161	719	709	703	693	687	706	690	63	210	100	490	1	1	62600334	437	-2.77	0.72	12	0.04	-252.00	972.00	1750	20230703	-60.11	650	20240314	7.38	920	-24.13	20240221	650	7.38	20240314	1750	-60.11	20230703	650	7.38	20240314	1.00	N	208710	100	62 억		410002	N	N	0	N	00	N
33	20240326	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	-3	5	-0.43	2618799	3746	3.15	700	700	697	910	490	700	699.09	0.65	0	0	719	709	703	693	687	706	690	63	210	100	490	1	1	62600334	436	-2.77	0.72	12	0.01	-252.00	972.00	1750	20230703	-60.17	650	20240314	7.23	920	-24.24	20240221	650	7.23	20240314	1750	-60.17	20230703	650	7.23	20240314	1.00	N	208710	100	62 억		410002	N	N	0	N	00	N
34	20240325	160941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	-10	5	-1.41	83372157	118799	204.06	713	713	697	923	497	710	701.79	0.65	0	5549	719	714	711	706	703	713	705	63	213	100	490	1	1	62600334	438	-2.78	0.72	12	0.19	-252.00	972.00	1750	20230703	-60.00	650	20240314	7.69	920	-23.91	20240221	650	7.69	20240314	1750	-60.00	20230703	650	7.69	20240314	1.01	N	208710	100	62 억		404453	N	N	0	N	00	N
35	20240325	150943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	-9	5	-1.27	83209047	118566	203.66	713	713	697	923	497	710	701.80	0.65	0	5588	719	714	711	706	703	713	705	63	213	100	490	1	1	62600334	439	-2.78	0.72	12	0.19	-252.00	972.00	1750	20230703	-59.94	650	20240314	7.85	920	-23.80	20240221	650	7.85	20240314	1750	-59.94	20230703	650	7.85	20240314	1.01	N	208710	100	62 억		404453	N	N	0	N	00	N
36	20240325	140941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	700	-10	5	-1.41	76728504	109286	187.72	713	713	698	923	497	710	702.09	0.65	0	5589	719	714	711	706	703	713	705	63	213	100	490	1	1	62600334	438	-2.78	0.72	12	0.17	-252.00	972.00	1750	20230703	-60.00	650	20240314	7.69	920	-23.91	20240221	650	7.69	20240314	1750	-60.00	20230703	650	7.69	20240314	1.01	N	208710	100	62 억		404453	N	N	0	N	00	N
37	20240325	130942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	-11	5	-1.55	65060995	92594	159.05	713	713	698	923	497	710	702.65	0.65	0	5275	719	714	711	706	703	713	705	63	213	100	490	1	1	62600334	438	-2.77	0.72	12	0.15	-252.00	972.00	1750	20230703	-60.06	650	20240314	7.54	920	-24.02	20240221	650	7.54	20240314	1750	-60.06	20230703	650	7.54	20240314	1.01	N	208710	100	62 억		404453	N	N	0	N	00	N
38	20240325	120945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-7	5	-0.99	25544570	36219	62.21	713	713	701	923	497	710	705.28	0.65	0	4457	719	714	711	706	703	713	705	63	213	100	490	1	1	62600334	440	-2.79	0.72	12	0.06	-252.00	972.00	1750	20230703	-59.83	650	20240314	8.15	920	-23.59	20240221	650	8.15	20240314	1750	-59.83	20230703	650	8.15	20240314	1.01	N	208710	100	62 억		404453	N	N	0	N	00	N
39	20240325	110942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	-9	5	-1.27	14931184	21119	36.28	713	713	701	923	497	710	707.00	0.65	0	3492	719	714	711	706	703	713	705	63	213	100	490	1	1	62600334	439	-2.78	0.72	12	0.03	-252.00	972.00	1750	20230703	-59.94	650	20240314	7.85	920	-23.80	20240221	650	7.85	20240314	1750	-59.94	20230703	650	7.85	20240314	1.01	N	208710	100	62 억		404453	N	N	0	N	00	N
40	20240325	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	711	1	2	0.14	10646840	15046	25.84	713	713	704	923	497	710	707.62	0.65	0	3063	719	714	711	706	703	713	705	63	213	100	490	1	1	62600334	445	-2.82	0.73	12	0.02	-252.00	972.00	1750	20230703	-59.37	650	20240314	9.38	920	-22.72	20240221	650	9.38	20240314	1750	-59.37	20230703	650	9.38	20240314	1.01	N	208710	100	62 억		404453	N	N	0	N	00	N
41	20240325	090946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-5	5	-0.70	7259604	10276	17.65	713	713	704	923	497	710	706.46	0.65	0	3262	719	714	711	706	703	713	705	63	213	100	490	1	1	62600334	441	-2.80	0.73	12	0.02	-252.00	972.00	1750	20230703	-59.71	650	20240314	8.46	920	-23.37	20240221	650	8.46	20240314	1750	-59.71	20230703	650	8.46	20240314	1.01	N	208710	100	62 억		404453	N	N	0	N	00	N
42	20240322	160945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	0	3	0.00	41286553	58116	68.04	714	716	708	923	497	710	710.42	0.66	0	-9332	724	717	708	701	692	712	696	63	213	100	490	1	1	62600334	444	118.33	0.59	12	0.09	6.00	1212.00	1750	20230703	-59.43	650	20240314	9.23	920	-22.83	20240221	650	9.23	20240314	1750	-59.43	20230703	650	9.23	20240314	1.02	N	208710	100	62 억		413768	N	N	0	N	00	N
43	20240322	150945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	0	3	0.00	38889989	54739	64.09	714	716	708	923	497	710	710.46	0.66	0	-9958	724	717	708	701	692	712	696	63	213	100	490	1	1	62600334	444	118.33	0.59	12	0.09	6.00	1212.00	1750	20230703	-59.43	650	20240314	9.23	920	-22.83	20240221	650	9.23	20240314	1750	-59.43	20230703	650	9.23	20240314	1.02	N	208710	100	62 억		413768	N	N	0	N	00	N
44	20240322	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	-1	5	-0.14	34576080	48659	56.97	714	716	708	923	497	710	710.58	0.66	0	-9958	724	717	708	701	692	712	696	63	213	100	490	1	1	62600334	444	118.17	0.58	12	0.08	6.00	1212.00	1750	20230703	-59.49	650	20240314	9.08	920	-22.93	20240221	650	9.08	20240314	1750	-59.49	20230703	650	9.08	20240314	1.02	N	208710	100	62 억		413768	N	N	0	N	00	N
45	20240322	130940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	0	3	0.00	28494107	40079	46.92	714	716	708	923	497	710	710.95	0.66	0	-10079	724	717	708	701	692	712	696	63	213	100	490	1	1	62600334	444	118.33	0.59	12	0.06	6.00	1212.00	1750	20230703	-59.43	650	20240314	9.23	920	-22.83	20240221	650	9.23	20240314	1750	-59.43	20230703	650	9.23	20240314	1.02	N	208710	100	62 억		413768	N	N	0	N	00	N
46	20240322	120935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	-2	5	-0.28	19075367	26798	31.37	714	716	708	923	497	710	711.82	0.66	0	-10730	724	717	708	701	692	712	696	63	213	100	490	1	1	62600334	443	118.00	0.58	12	0.04	6.00	1212.00	1750	20230703	-59.54	650	20240314	8.92	920	-23.04	20240221	650	8.92	20240314	1750	-59.54	20230703	650	8.92	20240314	1.02	N	208710	100	62 억		413768	N	N	0	N	00	N
47	20240322	110944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	-2	5	-0.28	17124478	24043	28.15	714	716	708	923	497	710	712.24	0.66	0	-10730	724	717	708	701	692	712	696	63	213	100	490	1	1	62600334	443	118.00	0.58	12	0.04	6.00	1212.00	1750	20230703	-59.54	650	20240314	8.92	920	-23.04	20240221	650	8.92	20240314	1750	-59.54	20230703	650	8.92	20240314	1.02	N	208710	100	62 억		413768	N	N	0	N	00	N
48	20240322	100935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	0	3	0.00	13340056	18704	21.90	714	716	709	923	497	710	713.22	0.66	0	-10836	724	717	708	701	692	712	696	63	213	100	490	1	1	62600334	444	118.33	0.59	12	0.03	6.00	1212.00	1750	20230703	-59.43	650	20240314	9.23	920	-22.83	20240221	650	9.23	20240314	1750	-59.43	20230703	650	9.23	20240314	1.02	N	208710	100	62 억		413768	N	N	0	N	00	N
49	20240322	090935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	711	1	2	0.14	10625858	14882	17.42	714	716	711	923	497	710	714.01	0.66	0	-10676	724	717	708	701	692	712	696	63	213	100	490	1	1	62600334	445	118.50	0.59	12	0.02	6.00	1212.00	1750	20230703	-59.37	650	20240314	9.38	920	-22.72	20240221	650	9.38	20240314	1750	-59.37	20230703	650	9.38	20240314	1.02	N	208710	100	62 억		413768	N	N	0	N	00	N
50	20240321	160941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	2	2	0.28	60125059	85114	34.04	712	715	699	920	496	708	706.40	0.67	0	-4918	738	723	707	692	676	730	699	63	212	100	490	1	1	62600334	444	118.33	0.59	12	0.14	6.00	1212.00	1750	20230703	-59.43	650	20240314	9.23	920	-22.83	20240221	650	9.23	20240314	1750	-59.43	20230703	650	9.23	20240314	1.02	N	208710	100	62 억		418686	N	N	0	N	00	N
51	20240321	150936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	707	-1	5	-0.14	58163140	82342	32.93	712	715	699	920	496	708	706.36	0.67	0	-4753	738	723	707	692	676	730	699	63	212	100	490	1	1	62600334	443	117.83	0.58	12	0.13	6.00	1212.00	1750	20230703	-59.60	650	20240314	8.77	920	-23.15	20240221	650	8.77	20240314	1750	-59.60	20230703	650	8.77	20240314	1.02	N	208710	100	62 억		418686	N	N	0	N	00	N
52	20240321	140936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	2	2	0.28	51445722	72846	29.14	712	715	699	920	496	708	706.23	0.67	0	-6687	738	723	707	692	676	730	699	63	212	100	490	1	1	62600334	444	118.33	0.59	12	0.12	6.00	1212.00	1750	20230703	-59.43	650	20240314	9.23	920	-22.83	20240221	650	9.23	20240314	1750	-59.43	20230703	650	9.23	20240314	1.02	N	208710	100	62 억		418686	N	N	0	N	00	N
53	20240321	130925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	712	4	2	0.56	48406307	68558	27.42	712	715	699	920	496	708	706.06	0.67	0	-6708	738	723	707	692	676	730	699	63	212	100	490	1	1	62600334	446	118.67	0.59	12	0.11	6.00	1212.00	1750	20230703	-59.31	650	20240314	9.54	920	-22.61	20240221	650	9.54	20240314	1750	-59.31	20230703	650	9.54	20240314	1.02	N	208710	100	62 억		418686	N	N	0	N	00	N
54	20240321	120938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	0	3	0.00	30952758	43942	17.58	712	714	699	920	496	708	704.40	0.67	0	-5147	738	723	707	692	676	730	699	63	212	100	490	1	1	62600334	443	118.00	0.58	12	0.07	6.00	1212.00	1750	20230703	-59.54	650	20240314	8.92	920	-23.04	20240221	650	8.92	20240314	1750	-59.54	20230703	650	8.92	20240314	1.02	N	208710	100	62 억		418686	N	N	0	N	00	N
55	20240321	110936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-5	5	-0.71	27554434	39132	15.65	712	714	699	920	496	708	704.14	0.67	0	-4363	738	723	707	692	676	730	699	63	212	100	490	1	1	62600334	440	117.17	0.58	12	0.06	6.00	1212.00	1750	20230703	-59.83	650	20240314	8.15	920	-23.59	20240221	650	8.15	20240314	1750	-59.83	20230703	650	8.15	20240314	1.02	N	208710	100	62 억		418686	N	N	0	N	00	N
56	20240321	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	707	-1	5	-0.14	26843650	38121	15.25	712	714	699	920	496	708	704.17	0.67	0	-4088	738	723	707	692	676	730	699	63	212	100	490	1	1	62600334	443	117.83	0.58	12	0.06	6.00	1212.00	1750	20230703	-59.60	650	20240314	8.77	920	-23.15	20240221	650	8.77	20240314	1750	-59.60	20230703	650	8.77	20240314	1.02	N	208710	100	62 억		418686	N	N	0	N	00	N
57	20240321	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	714	6	2	0.85	6040489	8532	3.41	712	714	705	920	496	708	707.98	0.67	0	-170	738	723	707	692	676	730	699	63	212	100	490	1	1	62600334	447	119.00	0.59	12	0.01	6.00	1212.00	1750	20230703	-59.20	650	20240314	9.85	920	-22.39	20240221	650	9.85	20240314	1750	-59.20	20230703	650	9.85	20240314	1.02	N	208710	100	62 억		418686	N	N	0	N	00	N
58	20240320	160928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	15	2	2.16	176987474	249612	282.62	693	722	691	900	486	693	709.05	0.65	0	9976	701	697	691	687	681	699	689	63	207	100	480	1	1	62600334	443	118.00	0.58	12	0.40	6.00	1212.00	1750	20230703	-59.54	650	20240314	8.92	920	-23.04	20240221	650	8.92	20240314	1750	-59.54	20230703	650	8.92	20240314	1.03	N	208710	100	62 억		405833	N	N	0	N	00	N
59	20240320	150930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	711	18	2	2.60	169033706	238387	269.91	693	722	691	900	486	693	709.07	0.65	0	14339	701	697	691	687	681	699	689	63	207	100	480	1	1	62600334	445	118.50	0.59	12	0.38	6.00	1212.00	1750	20230703	-59.37	650	20240314	9.38	920	-22.72	20240221	650	9.38	20240314	1750	-59.37	20230703	650	9.38	20240314	1.03	N	208710	100	62 억		405833	N	N	0	N	00	N
60	20240320	140935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	716	23	2	3.32	147442686	207945	235.44	693	722	691	900	486	693	709.05	0.65	0	8317	701	697	691	687	681	699	689	63	207	100	480	1	1	62600334	448	119.33	0.59	12	0.33	6.00	1212.00	1750	20230703	-59.09	650	20240314	10.15	920	-22.17	20240221	650	10.15	20240314	1750	-59.09	20230703	650	10.15	20240314	1.03	N	208710	100	62 억		405833	N	N	0	N	00	N
61	20240320	130934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	719	26	2	3.75	122172645	172779	195.63	693	722	691	900	486	693	707.10	0.65	0	7483	701	697	691	687	681	699	689	63	207	100	480	1	1	62600334	450	119.83	0.59	12	0.28	6.00	1212.00	1750	20230703	-58.91	650	20240314	10.62	920	-21.85	20240221	650	10.62	20240314	1750	-58.91	20230703	650	10.62	20240314	1.03	N	208710	100	62 억		405833	N	N	0	N	00	N
62	20240320	120928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	3	2	0.43	31135742	44822	50.75	693	698	691	900	486	693	694.65	0.65	0	-8359	701	697	691	687	681	699	689	63	207	100	480	1	1	62600334	436	116.00	0.57	12	0.07	6.00	1212.00	1750	20230703	-60.23	650	20240314	7.08	920	-24.35	20240221	650	7.08	20240314	1750	-60.23	20230703	650	7.08	20240314	1.03	N	208710	100	62 억		405833	N	N	0	N	00	N
63	20240320	110930	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	2	2	0.29	25496251	36718	41.57	693	698	691	900	486	693	694.38	0.65	0	-6844	701	697	691	687	681	699	689	63	207	100	480	1	1	62600334	435	115.83	0.57	12	0.06	6.00	1212.00	1750	20230703	-60.29	650	20240314	6.92	920	-24.46	20240221	650	6.92	20240314	1750	-60.29	20230703	650	6.92	20240314	1.03	N	208710	100	62 억		405833	N	N	0	N	00	N
64	20240320	100924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	692	-1	5	-0.14	20921495	30128	34.11	693	698	691	900	486	693	694.42	0.65	0	-7771	701	697	691	687	681	699	689	63	207	100	480	1	1	62600334	433	115.33	0.57	12	0.05	6.00	1212.00	1750	20230703	-60.46	650	20240314	6.46	920	-24.78	20240221	650	6.46	20240314	1750	-60.46	20230703	650	6.46	20240314	1.03	N	208710	100	62 억		405833	N	N	0	N	00	N
65	20240320	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	4	2	0.58	4204464	6059	6.86	693	697	693	900	486	693	693.92	0.65	0	-776	701	697	691	687	681	699	689	63	207	100	480	1	1	62600334	436	116.17	0.58	12	0.01	6.00	1212.00	1750	20230703	-60.17	650	20240314	7.23	920	-24.24	20240221	650	7.23	20240314	1750	-60.17	20230703	650	7.23	20240314	1.03	N	208710	100	62 억		405833	N	N	0	N	00	N
66	20240319	160918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	6	2	0.87	59573607	86225	47.59	691	695	685	893	481	687	690.91	0.65	0	-3370	709	698	683	672	657	703	677	63	206	100	480	1	1	62600334	434	115.50	0.57	12	0.14	6.00	1212.00	1750	20230703	-60.40	650	20240314	6.62	920	-24.67	20240221	650	6.62	20240314	1750	-60.40	20230703	650	6.62	20240314	1.04	N	208710	100	62 억		409203	N	N	0	N	00	N
67	20240319	150928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	4	2	0.58	57875932	83767	46.24	691	695	685	893	481	687	690.92	0.65	0	-3352	709	698	683	672	657	703	677	63	206	100	480	1	1	62600334	433	115.17	0.57	12	0.13	6.00	1212.00	1750	20230703	-60.51	650	20240314	6.31	920	-24.89	20240221	650	6.31	20240314	1750	-60.51	20230703	650	6.31	20240314	1.04	N	208710	100	62 억		409203	N	N	0	N	00	N
68	20240319	140928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	695	8	2	1.16	52522407	76009	41.95	691	695	685	893	481	687	691.00	0.65	0	-5103	709	698	683	672	657	703	677	63	206	100	480	1	1	62600334	435	115.83	0.57	12	0.12	6.00	1212.00	1750	20230703	-60.29	650	20240314	6.92	920	-24.46	20240221	650	6.92	20240314	1750	-60.29	20230703	650	6.92	20240314	1.04	N	208710	100	62 억		409203	N	N	0	N	00	N
69	20240319	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	692	5	2	0.73	38755921	56147	30.99	691	695	685	893	481	687	690.26	0.65	0	-3166	709	698	683	672	657	703	677	63	206	100	480	1	1	62600334	433	115.33	0.57	12	0.09	6.00	1212.00	1750	20230703	-60.46	650	20240314	6.46	920	-24.78	20240221	650	6.46	20240314	1750	-60.46	20230703	650	6.46	20240314	1.04	N	208710	100	62 억		409203	N	N	0	N	00	N
70	20240319	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	690	3	2	0.44	30596781	44355	24.48	691	695	685	893	481	687	689.82	0.65	0	-2651	709	698	683	672	657	703	677	63	206	100	480	1	1	62600334	432	115.00	0.57	12	0.07	6.00	1212.00	1750	20230703	-60.57	650	20240314	6.15	920	-25.00	20240221	650	6.15	20240314	1750	-60.57	20230703	650	6.15	20240314	1.04	N	208710	100	62 억		409203	N	N	0	N	00	N
71	20240319	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	688	1	2	0.15	28673968	41560	22.94	691	695	685	893	481	687	689.94	0.65	0	-2550	709	698	683	672	657	703	677	63	206	100	480	1	1	62600334	431	114.67	0.57	12	0.07	6.00	1212.00	1750	20230703	-60.69	650	20240314	5.85	920	-25.22	20240221	650	5.85	20240314	1750	-60.69	20230703	650	5.85	20240314	1.04	N	208710	100	62 억		409203	N	N	0	N	00	N
72	20240319	100928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	693	6	2	0.87	18711831	27155	14.99	691	695	685	893	481	687	689.07	0.65	0	266	709	698	683	672	657	703	677	63	206	100	480	1	1	62600334	434	115.50	0.57	12	0.04	6.00	1212.00	1750	20230703	-60.40	650	20240314	6.62	920	-24.67	20240221	650	6.62	20240314	1750	-60.40	20230703	650	6.62	20240314	1.04	N	208710	100	62 억		409203	N	N	0	N	00	N
73	20240319	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	691	4	2	0.58	2158865	3122	1.72	691	694	691	893	481	687	691.50	0.65	0	-634	709	698	683	672	657	703	677	63	206	100	480	1	1	62600334	433	115.17	0.57	12	0.00	6.00	1212.00	1750	20230703	-60.51	650	20240314	6.31	920	-24.89	20240221	650	6.31	20240314	1750	-60.51	20230703	650	6.31	20240314	1.04	N	208710	100	62 억		409203	N	N	0	N	00	N
74	20240318	160920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	24	2	3.62	120708056	177929	268.97	670	694	668	861	465	663	678.36	0.62	0	20150	671	666	660	655	649	669	658	63	198	100	460	1	1	62600334	430	114.50	0.57	12	0.28	6.00	1212.00	1750	20230703	-60.74	650	20240314	5.69	920	-25.33	20240221	650	5.69	20240314	1750	-60.74	20230703	650	5.69	20240314	1.00	N	208710	100	62 억		388353	N	N	0	N	00	N
75	20240318	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	682	19	2	2.87	114832875	169313	255.95	670	694	668	861	465	663	678.23	0.62	0	18898	671	666	660	655	649	669	658	63	198	100	460	1	1	62600334	427	113.67	0.56	12	0.27	6.00	1212.00	1750	20230703	-61.03	650	20240314	4.92	920	-25.87	20240221	650	4.92	20240314	1750	-61.03	20230703	650	4.92	20240314	1.00	N	208710	100	62 억		388353	N	N	0	N	00	N
76	20240318	140920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	14	2	2.11	67426158	99972	151.13	670	681	668	861	465	663	674.45	0.62	0	16145	671	666	660	655	649	669	658	63	198	100	460	1	1	62600334	424	112.83	0.56	12	0.16	6.00	1212.00	1750	20230703	-61.31	650	20240314	4.15	920	-26.41	20240221	650	4.15	20240314	1750	-61.31	20230703	650	4.15	20240314	1.00	N	208710	100	62 억		388353	N	N	0	N	00	N
77	20240318	130920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	676	13	2	1.96	66448578	98530	148.95	670	681	668	861	465	663	674.40	0.62	0	16085	671	666	660	655	649	669	658	63	198	100	460	1	1	62600334	423	112.67	0.56	12	0.16	6.00	1212.00	1750	20230703	-61.37	650	20240314	4.00	920	-26.52	20240221	650	4.00	20240314	1750	-61.37	20230703	650	4.00	20240314	1.00	N	208710	100	62 억		388353	N	N	0	N	00	N
78	20240318	120914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	16	2	2.41	55436792	82273	124.37	670	681	668	861	465	663	673.82	0.62	0	10298	671	666	660	655	649	669	658	63	198	100	460	1	1	62600334	425	113.17	0.56	12	0.13	6.00	1212.00	1750	20230703	-61.20	650	20240314	4.46	920	-26.20	20240221	650	4.46	20240314	1750	-61.20	20230703	650	4.46	20240314	1.00	N	208710	100	62 억		388353	N	N	0	N	00	N
79	20240318	110922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	15	2	2.26	53570062	79517	120.21	670	681	668	861	465	663	673.69	0.62	0	8724	671	666	660	655	649	669	658	63	198	100	460	1	1	62600334	424	113.00	0.56	12	0.13	6.00	1212.00	1750	20230703	-61.26	650	20240314	4.31	920	-26.30	20240221	650	4.31	20240314	1750	-61.26	20230703	650	4.31	20240314	1.00	N	208710	100	62 억		388353	N	N	0	N	00	N
80	20240318	100920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	674	11	2	1.66	29196267	43450	65.68	670	676	668	861	465	663	671.95	0.62	0	5496	671	666	660	655	649	669	658	63	198	100	460	1	1	62600334	422	112.33	0.56	12	0.07	6.00	1212.00	1750	20230703	-61.49	650	20240314	3.69	920	-26.74	20240221	650	3.69	20240314	1750	-61.49	20230703	650	3.69	20240314	1.00	N	208710	100	62 억		388353	N	N	0	N	00	N
81	20240318	090920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	668	5	2	0.75	2470793	3696	5.59	670	670	668	861	465	663	668.50	0.62	0	1616	671	666	660	655	649	669	658	63	198	100	460	1	1	62600334	418	111.33	0.55	12	0.01	6.00	1212.00	1750	20230703	-61.83	650	20240314	2.77	920	-27.39	20240221	650	2.77	20240314	1750	-61.83	20230703	650	2.77	20240314	1.00	N	208710	100	62 억		388353	N	N	0	N	00	N
82	20240315	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	663	2	2	0.30	43628935	66062	50.74	661	665	654	859	463	661	660.42	0.61	0	5949	673	666	658	651	643	670	655	63	198	100	460	1	1	62600334	415	110.50	0.55	12	0.11	6.00	1212.00	1750	20230703	-62.11	650	20240314	2.00	920	-27.93	20240221	650	2.00	20240314	1750	-62.11	20230703	650	2.00	20240314	0.90	N	208710	100	62 억		382404	N	N	0	N	00	N
83	20240315	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	0	3	0.00	38980957	59051	45.36	661	665	654	859	463	661	660.12	0.61	0	5970	673	666	658	651	643	670	655	63	198	100	460	1	1	62600334	414	110.17	0.55	12	0.09	6.00	1212.00	1750	20230703	-62.23	650	20240314	1.69	920	-28.15	20240221	650	1.69	20240314	1750	-62.23	20230703	650	1.69	20240314	0.90	N	208710	100	62 억		382404	N	N	0	N	00	N
84	20240315	140824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	662	1	2	0.15	36444770	55215	42.41	661	665	654	859	463	661	660.05	0.61	0	4861	673	666	658	651	643	670	655	63	198	100	460	1	1	62600334	414	110.33	0.55	12	0.09	6.00	1212.00	1750	20230703	-62.17	650	20240314	1.85	920	-28.04	20240221	650	1.85	20240314	1750	-62.17	20230703	650	1.85	20240314	0.90	N	208710	100	62 억		382404	N	N	0	N	00	N
85	20240315	130912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	0	3	0.00	32705072	49561	38.07	661	665	654	859	463	661	659.90	0.61	0	7641	673	666	658	651	643	670	655	63	198	100	460	1	1	62600334	414	110.17	0.55	12	0.08	6.00	1212.00	1750	20230703	-62.23	650	20240314	1.69	920	-28.15	20240221	650	1.69	20240314	1750	-62.23	20230703	650	1.69	20240314	0.90	N	208710	100	62 억		382404	N	N	0	N	00	N
86	20240315	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	0	3	0.00	31511203	47755	36.68	661	665	654	859	463	661	659.85	0.61	0	7328	673	666	658	651	643	670	655	63	198	100	460	1	1	62600334	414	110.17	0.55	12	0.08	6.00	1212.00	1750	20230703	-62.23	650	20240314	1.69	920	-28.15	20240221	650	1.69	20240314	1750	-62.23	20230703	650	1.69	20240314	0.90	N	208710	100	62 억		382404	N	N	0	N	00	N
87	20240315	110908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	662	1	2	0.15	26529058	40249	30.92	661	664	654	859	463	661	659.12	0.61	0	5898	673	666	658	651	643	670	655	63	198	100	460	1	1	62600334	414	110.33	0.55	12	0.06	6.00	1212.00	1750	20230703	-62.17	650	20240314	1.85	920	-28.04	20240221	650	1.85	20240314	1750	-62.17	20230703	650	1.85	20240314	0.90	N	208710	100	62 억		382404	N	N	0	N	00	N
88	20240315	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	661	0	3	0.00	12079315	18386	14.12	661	661	654	859	463	661	656.98	0.61	0	-4690	673	666	658	651	643	670	655	63	198	100	460	1	1	62600334	414	110.17	0.55	12	0.03	6.00	1212.00	1750	20230703	-62.23	650	20240314	1.69	920	-28.15	20240221	650	1.69	20240314	1750	-62.23	20230703	650	1.69	20240314	0.90	N	208710	100	62 억		382404	N	N	0	N	00	N
89	20240315	090916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	655	-6	5	-0.91	5052072	7705	5.92	661	661	655	859	463	661	655.69	0.61	0	-3651	673	666	658	651	643	670	655	63	198	100	460	1	1	62600334	410	109.17	0.54	12	0.01	6.00	1212.00	1750	20230703	-62.57	650	20240314	0.77	920	-28.80	20240221	650	0.77	20240314	1750	-62.57	20230703	650	0.77	20240314	0.90	N	208710	100	62 억		382404	N	N	0	N	00	N
90	20240314	160903	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	661	2	2	0.30	85362072	129598	40.41	650	665	650	856	462	659	658.67	0.58	0	20856	675	666	659	650	643	663	647	63	197	100	460	1	1	62600334	414	110.17	0.55	12	0.21	6.00	1212.00	1750	20230703	-62.23	650	20240314	1.69	920	-28.15	20240221	650	1.69	20240314	1750	-62.23	20230703	650	1.69	20240314	0.93	N	208710	100	62 억		361548	N	N	0	N	00	N
91	20240314	150905	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	662	3	2	0.46	82849791	125800	39.22	650	665	650	856	462	659	658.58	0.58	0	19917	675	666	659	650	643	663	647	63	197	100	460	1	1	62600334	414	110.33	0.55	12	0.20	6.00	1212.00	1750	20230703	-62.17	650	20240314	1.85	920	-28.04	20240221	650	1.85	20240314	1750	-62.17	20230703	650	1.85	20240314	0.93	N	208710	100	62 억		361548	N	N	0	N	00	N
92	20240314	140905	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	661	2	2	0.30	60294373	91620	28.57	650	663	650	856	462	659	658.09	0.58	0	9216	675	666	659	650	643	663	647	63	197	100	460	1	1	62600334	414	110.17	0.55	12	0.15	6.00	1212.00	1750	20230703	-62.23	650	20240314	1.69	920	-28.15	20240221	650	1.69	20240314	1750	-62.23	20230703	650	1.69	20240314	0.93	N	208710	100	62 억		361548	N	N	0	N	00	N
93	20240314	130902	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	661	2	2	0.30	54917086	83466	26.02	650	663	650	856	462	659	657.96	0.58	0	8188	675	666	659	650	643	663	647	63	197	100	460	1	1	62600334	414	110.17	0.55	12	0.13	6.00	1212.00	1750	20230703	-62.23	650	20240314	1.69	920	-28.15	20240221	650	1.69	20240314	1750	-62.23	20230703	650	1.69	20240314	0.93	N	208710	100	62 억		361548	N	N	0	N	00	N
94	20240314	120903	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	662	3	2	0.46	52339209	79565	24.81	650	662	650	856	462	659	657.82	0.58	0	7017	675	666	659	650	643	663	647	63	197	100	460	1	1	62600334	414	110.33	0.55	12	0.13	6.00	1212.00	1750	20230703	-62.17	650	20240314	1.85	920	-28.04	20240221	650	1.85	20240314	1750	-62.17	20230703	650	1.85	20240314	0.93	N	208710	100	62 억		361548	N	N	0	N	00	N
95	20240314	110904	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	656	-3	5	-0.46	29265764	44548	13.89	650	662	650	856	462	659	656.95	0.58	0	4722	675	666	659	650	643	663	647	63	197	100	460	1	1	62600334	411	109.33	0.54	12	0.07	6.00	1212.00	1750	20230703	-62.51	650	20240314	0.92	920	-28.70	20240221	650	0.92	20240314	1750	-62.51	20230703	650	0.92	20240314	0.93	N	208710	100	62 억		361548	N	N	0	N	00	N
96	20240314	100910	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	660	1	2	0.15	20032927	30500	9.51	650	662	650	856	462	659	656.82	0.58	0	2730	675	666	659	650	643	663	647	63	197	100	460	1	1	62600334	413	110.00	0.54	12	0.05	6.00	1212.00	1750	20230703	-62.29	650	20240314	1.54	920	-28.26	20240221	650	1.54	20240314	1750	-62.29	20230703	650	1.54	20240314	0.93	N	208710	100	62 억		361548	N	N	0	N	00	N
97	20240314	090907	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	655	-4	5	-0.61	1545980	2371	0.74	650	655	650	856	462	659	652.04	0.58	0	-50	675	666	659	650	643	663	647	63	197	100	460	1	1	62600334	410	109.17	0.54	12	0.00	6.00	1212.00	1750	20230703	-62.57	650	20240314	0.77	920	-28.80	20240221	650	0.77	20240314	1750	-62.57	20230703	650	0.77	20240314	0.93	N	208710	100	62 억		361548	N	N	0	N	00	N
98	20240313	160853	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	659	-13	5	-1.93	209151040	317578	207.36	667	668	652	873	471	672	658.58	0.62	0	-24806	684	677	670	663	656	674	660	63	201	100	470	1	1	62600334	413	109.83	0.54	12	0.51	6.00	1212.00	1750	20230703	-62.34	652	20240313	1.07	920	-28.37	20240221	652	1.07	20240313	1750	-62.34	20230703	652	1.07	20240313	0.94	N	208710	100	62 억		386354	N	N	0	N	00	N
99	20240313	150856	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	655	-17	5	-2.53	205568716	312142	203.81	667	668	652	873	471	672	658.57	0.62	0	-25017	684	677	670	663	656	674	660	63	201	100	470	1	1	62600334	410	109.17	0.54	12	0.50	6.00	1212.00	1750	20230703	-62.57	652	20240313	0.46	920	-28.80	20240221	652	0.46	20240313	1750	-62.57	20230703	652	0.46	20240313	0.94	N	208710	100	62 억		386354	N	N	0	N	00	N
100	20240313	140857	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	654	-18	5	-2.68	175883865	266927	174.29	667	668	654	873	471	672	658.92	0.62	0	-20404	684	677	670	663	656	674	660	63	201	100	470	1	1	62600334	409	109.00	0.54	12	0.43	6.00	1212.00	1750	20230703	-62.63	654	20240313	0.00	920	-28.91	20240221	654	0.00	20240313	1750	-62.63	20230703	654	0.00	20240313	0.94	N	208710	100	62 억		386354	N	N	0	N	00	N
101	20240313	130903	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	659	-13	5	-1.93	130254657	197409	128.90	667	668	656	873	471	672	659.82	0.62	0	2726	684	677	670	663	656	674	660	63	201	100	470	1	1	62600334	413	109.83	0.54	12	0.32	6.00	1212.00	1750	20230703	-62.34	656	20240313	0.46	920	-28.37	20240221	656	0.46	20240313	1750	-62.34	20230703	656	0.46	20240313	0.94	N	208710	100	62 억		386354	N	N	0	N	00	N
102	20240313	120857	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	660	-12	5	-1.79	115947332	175702	114.72	667	668	656	873	471	672	659.91	0.62	0	2950	684	677	670	663	656	674	660	63	201	100	470	1	1	62600334	413	110.00	0.54	12	0.28	6.00	1212.00	1750	20230703	-62.29	656	20240313	0.61	920	-28.26	20240221	656	0.61	20240313	1750	-62.29	20230703	656	0.61	20240313	0.94	N	208710	100	62 억		386354	N	N	0	N	00	N
103	20240313	110854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	657	-15	5	-2.23	93854274	142170	92.83	667	668	656	873	471	672	660.16	0.62	0	2894	684	677	670	663	656	674	660	63	201	100	470	1	1	62600334	411	109.50	0.54	12	0.23	6.00	1212.00	1750	20230703	-62.46	656	20240313	0.15	920	-28.59	20240221	656	0.15	20240313	1750	-62.46	20230703	656	0.15	20240313	0.94	N	208710	100	62 억		386354	N	N	0	N	00	N
104	20240313	100851	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	662	-10	5	-1.49	44690228	67622	44.15	667	668	656	873	471	672	660.88	0.62	0	-2742	684	677	670	663	656	674	660	63	201	100	470	1	1	62600334	414	110.33	0.55	12	0.11	6.00	1212.00	1750	20230703	-62.17	656	20240313	0.91	920	-28.04	20240221	656	0.91	20240313	1750	-62.17	20230703	656	0.91	20240313	0.94	N	208710	100	62 억		386354	N	N	0	N	00	N
105	20240313	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	667	-5	5	-0.74	3966198	5955	3.89	667	667	665	873	471	672	666.03	0.62	0	-701	684	677	670	663	656	674	660	63	201	100	470	1	1	62600334	418	111.17	0.55	12	0.01	6.00	1212.00	1750	20230703	-61.89	663	20240312	0.60	920	-27.50	20240221	663	0.60	20240312	1750	-61.89	20230703	663	0.60	20240312	0.94	N	208710	100	62 억		386354	N	N	0	N	00	N
106	20240312	160845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	672	-5	5	-0.74	102381868	153095	93.15	677	677	663	880	474	677	668.75	0.64	0	-11451	693	684	679	670	665	682	668	63	203	100	470	1	1	62600334	421	112.00	0.55	12	0.24	6.00	1212.00	1750	20230703	-61.60	663	20240312	1.36	920	-26.96	20240221	663	1.36	20240312	1750	-61.60	20230703	663	1.36	20240312	1.08	N	208710	100	62 억		397593	N	N	0	N	00	N
107	20240312	150844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	672	-5	5	-0.74	99754020	149168	90.76	677	677	663	880	474	677	668.74	0.64	0	-11628	693	684	679	670	665	682	668	63	203	100	470	1	1	62600334	421	112.00	0.55	12	0.24	6.00	1212.00	1750	20230703	-61.60	663	20240312	1.36	920	-26.96	20240221	663	1.36	20240312	1750	-61.60	20230703	663	1.36	20240312	1.08	N	208710	100	62 억		397593	N	N	0	N	00	N
108	20240312	140835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	671	-6	5	-0.89	85162106	127342	77.48	677	677	663	880	474	677	668.77	0.64	0	-9294	693	684	679	670	665	682	668	63	203	100	470	1	1	62600334	420	111.83	0.55	12	0.20	6.00	1212.00	1750	20230703	-61.66	663	20240312	1.21	920	-27.07	20240221	663	1.21	20240312	1750	-61.66	20230703	663	1.21	20240312	1.08	N	208710	100	62 억		397593	N	N	0	N	00	N
109	20240312	130803	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	673	-4	5	-0.59	81454381	121808	74.11	677	677	663	880	474	677	668.71	0.64	0	-9069	693	684	679	670	665	682	668	63	203	100	470	1	1	62600334	421	112.17	0.56	12	0.19	6.00	1212.00	1750	20230703	-61.54	663	20240312	1.51	920	-26.85	20240221	663	1.51	20240312	1750	-61.54	20230703	663	1.51	20240312	1.08	N	208710	100	62 억		397593	N	N	0	N	00	N
110	20240312	120847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	672	-5	5	-0.74	58958000	88429	53.80	677	677	663	880	474	677	666.73	0.64	0	-9030	693	684	679	670	665	682	668	63	203	100	470	1	1	62600334	421	112.00	0.55	12	0.14	6.00	1212.00	1750	20230703	-61.60	663	20240312	1.36	920	-26.96	20240221	663	1.36	20240312	1750	-61.60	20230703	663	1.36	20240312	1.08	N	208710	100	62 억		397593	N	N	0	N	00	N
111	20240312	110844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	674	-3	5	-0.44	45566427	68360	41.59	677	677	663	880	474	677	666.57	0.64	0	-8704	693	684	679	670	665	682	668	63	203	100	470	1	1	62600334	422	112.33	0.56	12	0.11	6.00	1212.00	1750	20230703	-61.49	663	20240312	1.66	920	-26.74	20240221	663	1.66	20240312	1750	-61.49	20230703	663	1.66	20240312	1.08	N	208710	100	62 억		397593	N	N	0	N	00	N
112	20240312	100846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	665	-12	5	-1.77	30754961	46160	28.09	677	677	663	880	474	677	666.27	0.64	0	-8896	693	684	679	670	665	682	668	63	203	100	470	1	1	62600334	416	110.83	0.55	12	0.07	6.00	1212.00	1750	20230703	-62.00	663	20240312	0.30	920	-27.72	20240221	663	0.30	20240312	1750	-62.00	20230703	663	0.30	20240312	1.08	N	208710	100	62 억		397593	N	N	0	N	00	N
113	20240312	090844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	670	-7	5	-1.03	4383098	6526	3.97	677	677	670	880	474	677	671.64	0.64	0	-5693	693	684	679	670	665	682	668	63	203	100	470	1	1	62600334	419	111.67	0.55	12	0.01	6.00	1212.00	1750	20230703	-61.71	670	20240312	0.00	920	-27.17	20240221	670	0.00	20240312	1750	-61.71	20230703	670	0.00	20240312	1.08	N	208710	100	62 억		397593	N	N	0	N	00	N
114	20240311	160842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-7	5	-1.02	108058881	159577	54.02	688	688	674	889	479	684	677.16	0.62	0	7803	756	719	697	660	638	709	650	63	205	100	470	1	1	62600334	424	112.83	0.56	12	0.25	6.00	1212.00	1750	20230703	-61.31	672	20240307	0.74	920	-26.41	20240221	672	0.74	20240307	1750	-61.31	20230703	672	0.74	20240307	0.99	N	208710	100	62 억		389790	N	N	0	N	00	N
115	20240311	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-7	5	-1.02	98103694	144839	49.03	688	688	674	889	479	684	677.33	0.62	0	7627	756	719	697	660	638	709	650	63	205	100	470	1	1	62600334	424	112.83	0.56	12	0.23	6.00	1212.00	1750	20230703	-61.31	672	20240307	0.74	920	-26.41	20240221	672	0.74	20240307	1750	-61.31	20230703	672	0.74	20240307	0.99	N	208710	100	62 억		389790	N	N	0	N	00	N
116	20240311	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-7	5	-1.02	88232758	130232	44.08	688	688	674	889	479	684	677.50	0.62	0	14988	756	719	697	660	638	709	650	63	205	100	470	1	1	62600334	424	112.83	0.56	12	0.21	6.00	1212.00	1750	20230703	-61.31	672	20240307	0.74	920	-26.41	20240221	672	0.74	20240307	1750	-61.31	20230703	672	0.74	20240307	0.99	N	208710	100	62 억		389790	N	N	0	N	00	N
117	20240311	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-7	5	-1.02	76065520	112222	37.99	688	688	674	889	479	684	677.81	0.62	0	14786	756	719	697	660	638	709	650	63	205	100	470	1	1	62600334	424	112.83	0.56	12	0.18	6.00	1212.00	1750	20230703	-61.31	672	20240307	0.74	920	-26.41	20240221	672	0.74	20240307	1750	-61.31	20230703	672	0.74	20240307	0.99	N	208710	100	62 억		389790	N	N	0	N	00	N
118	20240311	120841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-7	5	-1.02	71801983	105918	35.85	688	688	674	889	479	684	677.90	0.62	0	14770	756	719	697	660	638	709	650	63	205	100	470	1	1	62600334	424	112.83	0.56	12	0.17	6.00	1212.00	1750	20230703	-61.31	672	20240307	0.74	920	-26.41	20240221	672	0.74	20240307	1750	-61.31	20230703	672	0.74	20240307	0.99	N	208710	100	62 억		389790	N	N	0	N	00	N
119	20240311	110838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	-6	5	-0.88	48761279	71781	24.30	688	688	676	889	479	684	679.31	0.62	0	15728	756	719	697	660	638	709	650	63	205	100	470	1	1	62600334	424	113.00	0.56	12	0.11	6.00	1212.00	1750	20230703	-61.26	672	20240307	0.89	920	-26.30	20240221	672	0.89	20240307	1750	-61.26	20230703	672	0.89	20240307	0.99	N	208710	100	62 억		389790	N	N	0	N	00	N
120	20240311	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-1	5	-0.15	42950796	63215	21.40	688	688	676	889	479	684	679.44	0.62	0	14796	756	719	697	660	638	709	650	63	205	100	470	1	1	62600334	428	113.83	0.56	12	0.10	6.00	1212.00	1750	20230703	-60.97	672	20240307	1.64	920	-25.76	20240221	672	1.64	20240307	1750	-60.97	20230703	672	1.64	20240307	0.99	N	208710	100	62 억		389790	N	N	0	N	00	N
121	20240311	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	679	-5	5	-0.73	4447424	6545	2.22	688	688	678	889	479	684	679.51	0.62	0	3410	756	719	697	660	638	709	650	63	205	100	470	1	1	62600334	425	113.17	0.56	12	0.01	6.00	1212.00	1750	20230703	-61.20	672	20240307	1.04	920	-26.20	20240221	672	1.04	20240307	1750	-61.20	20230703	672	1.04	20240307	0.99	N	208710	100	62 억		389790	N	N	0	N	00	N
122	20240308	160838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	684	2	2	0.29	205245137	295408	210.67	696	734	675	886	478	682	694.79	0.64	0	-12079	695	688	680	673	665	684	669	63	204	100	470	1	1	62600334	428	114.00	0.56	12	0.47	6.00	1212.00	1750	20230703	-60.91	672	20240307	1.79	920	-25.65	20240221	672	1.79	20240307	1750	-60.91	20230703	672	1.79	20240307	0.93	N	208710	100	62 억		401869	N	N	0	N	00	N
123	20240308	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	685	3	2	0.44	193052627	277595	197.97	696	734	675	886	478	682	695.45	0.64	0	-12075	695	688	680	673	665	684	669	63	204	100	470	1	1	62600334	429	114.17	0.57	12	0.44	6.00	1212.00	1750	20230703	-60.86	672	20240307	1.93	920	-25.54	20240221	672	1.93	20240307	1750	-60.86	20230703	672	1.93	20240307	0.93	N	208710	100	62 억		401869	N	N	0	N	00	N
124	20240308	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	677	-5	5	-0.73	175379949	251664	179.47	696	734	675	886	478	682	696.88	0.64	0	-11454	695	688	680	673	665	684	669	63	204	100	470	1	1	62600334	424	112.83	0.56	12	0.40	6.00	1212.00	1750	20230703	-61.31	672	20240307	0.74	920	-26.41	20240221	672	0.74	20240307	1750	-61.31	20230703	672	0.74	20240307	0.93	N	208710	100	62 억		401869	N	N	0	N	00	N
125	20240308	130827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	681	-1	5	-0.15	162874067	233239	166.33	696	734	675	886	478	682	698.31	0.64	0	-6631	695	688	680	673	665	684	669	63	204	100	470	1	1	62600334	426	113.50	0.56	12	0.37	6.00	1212.00	1750	20230703	-61.09	672	20240307	1.34	920	-25.98	20240221	672	1.34	20240307	1750	-61.09	20230703	672	1.34	20240307	0.93	N	208710	100	62 억		401869	N	N	0	N	00	N
126	20240308	120829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	678	-4	5	-0.59	146512150	209101	149.12	696	734	678	886	478	682	700.68	0.64	0	-17087	695	688	680	673	665	684	669	63	204	100	470	1	1	62600334	424	113.00	0.56	12	0.33	6.00	1212.00	1750	20230703	-61.26	672	20240307	0.89	920	-26.30	20240221	672	0.89	20240307	1750	-61.26	20230703	672	0.89	20240307	0.93	N	208710	100	62 억		401869	N	N	0	N	00	N
127	20240308	110830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	7	2	1.03	128128565	182229	129.96	696	734	688	886	478	682	703.12	0.64	0	-8734	695	688	680	673	665	684	669	63	204	100	470	1	1	62600334	431	114.83	0.57	12	0.29	6.00	1212.00	1750	20230703	-60.63	672	20240307	2.53	920	-25.11	20240221	672	2.53	20240307	1750	-60.63	20230703	672	2.53	20240307	0.93	N	208710	100	62 억		401869	N	N	0	N	00	N
128	20240308	100825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	689	7	2	1.03	123937890	176149	125.62	696	734	688	886	478	682	703.60	0.64	0	-7041	695	688	680	673	665	684	669	63	204	100	470	1	1	62600334	431	114.83	0.57	12	0.28	6.00	1212.00	1750	20230703	-60.63	672	20240307	2.53	920	-25.11	20240221	672	2.53	20240307	1750	-60.63	20230703	672	2.53	20240307	0.93	N	208710	100	62 억		401869	N	N	0	N	00	N
129	20240308	090827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	696	14	2	2.05	79300046	111840	79.76	696	734	696	886	478	682	709.05	0.64	0	-494	695	688	680	673	665	684	669	63	204	100	470	1	1	62600334	436	116.00	0.57	12	0.18	6.00	1212.00	1750	20230703	-60.23	672	20240307	3.57	920	-24.35	20240221	672	3.57	20240307	1750	-60.23	20230703	672	3.57	20240307	0.93	N	208710	100	62 억		401869	N	N	0	N	00	N
130	20240307	160826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	682	-2	5	-0.29	87530616	129503	106.06	683	687	672	889	479	684	675.78	0.66	0	-13733	698	690	684	676	670	688	674	63	205	100	470	1	1	62600334	427	113.67	0.56	12	0.21	6.00	1212.00	1750	20230703	-61.03	672	20240307	1.49	920	-25.87	20240221	672	1.49	20240307	1750	-61.03	20230703	672	1.49	20240307	0.94	N	208710	100	62 억		415602	N	N	0	N	00	N
131	20240307	150807	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	673	-11	5	-1.61	73836716	109320	89.53	683	687	672	889	479	684	675.42	0.66	0	-12945	698	690	684	676	670	688	674	63	205	100	470	1	1	62600334	421	112.17	0.56	12	0.17	6.00	1212.00	1750	20230703	-61.54	672	20240307	0.15	920	-26.85	20240221	672	0.15	20240307	1750	-61.54	20230703	672	0.15	20240307	0.94	N	208710	100	62 억		415602	N	N	0	N	00	N
132	20240307	140813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	675	-9	5	-1.32	59726824	88363	72.37	683	687	673	889	479	684	675.93	0.66	0	-5296	698	690	684	676	670	688	674	63	205	100	470	1	1	62600334	423	112.50	0.56	12	0.14	6.00	1212.00	1750	20230703	-61.43	673	20240307	0.30	920	-26.63	20240221	673	0.30	20240307	1750	-61.43	20230703	673	0.30	20240307	0.94	N	208710	100	62 억		415602	N	N	0	N	00	N
133	20240307	130817	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	676	-8	5	-1.17	51402271	76018	62.26	683	687	673	889	479	684	676.19	0.66	0	-5296	698	690	684	676	670	688	674	63	205	100	470	1	1	62600334	423	112.67	0.56	12	0.12	6.00	1212.00	1750	20230703	-61.37	673	20240307	0.45	920	-26.52	20240221	673	0.45	20240307	1750	-61.37	20230703	673	0.45	20240307	0.94	N	208710	100	62 억		415602	N	N	0	N	00	N
134	20240307	120820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	679	-5	5	-0.73	50358510	74475	60.99	683	687	673	889	479	684	676.18	0.66	0	-5296	698	690	684	676	670	688	674	63	205	100	470	1	1	62600334	425	113.17	0.56	12	0.12	6.00	1212.00	1750	20230703	-61.20	673	20240307	0.89	920	-26.20	20240221	673	0.89	20240307	1750	-61.20	20230703	673	0.89	20240307	0.94	N	208710	100	62 억		415602	N	N	0	N	00	N
135	20240307	110826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	675	-9	5	-1.32	42998036	63576	52.07	683	687	673	889	479	684	676.32	0.66	0	-5655	698	690	684	676	670	688	674	63	205	100	470	1	1	62600334	423	112.50	0.56	12	0.10	6.00	1212.00	1750	20230703	-61.43	673	20240307	0.30	920	-26.63	20240221	673	0.30	20240307	1750	-61.43	20230703	673	0.30	20240307	0.94	N	208710	100	62 억		415602	N	N	0	N	00	N
136	20240307	100819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	675	-9	5	-1.32	32541750	48081	39.38	683	687	673	889	479	684	676.81	0.66	0	-8208	698	690	684	676	670	688	674	63	205	100	470	1	1	62600334	423	112.50	0.56	12	0.08	6.00	1212.00	1750	20230703	-61.43	673	20240307	0.30	920	-26.63	20240221	673	0.30	20240307	1750	-61.43	20230703	673	0.30	20240307	0.94	N	208710	100	62 억		415602	N	N	0	N	00	N
137	20240307	090823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	687	3	2	0.44	3378825	4948	4.05	683	687	681	889	479	684	682.87	0.66	0	65	698	690	684	676	670	688	674	63	205	100	470	1	1	62600334	430	114.50	0.57	12	0.01	6.00	1212.00	1750	20230703	-60.74	678	20240305	1.33	920	-25.33	20240221	678	1.33	20240305	1750	-60.74	20230703	678	1.33	20240305	0.94	N	208710	100	62 억		415602	N	N	0	N	00	N
138	20240306	160816	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	684	-1	5	-0.15	83254701	122100	55.31	685	692	678	890	480	685	681.86	0.68	0	-11078	707	696	687	676	667	701	681	63	205	100	470	1	1	62600334	428	114.00	0.56	12	0.20	6.00	1212.00	1750	20230703	-60.91	678	20240306	0.88	920	-25.65	20240221	678	0.88	20240306	1750	-60.91	20230703	678	0.88	20240306	0.98	N	208710	100	62 억		426680	N	N	0	N	00	N
139	20240306	150817	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	682	-3	5	-0.44	82090266	120395	54.54	685	692	678	890	480	685	681.84	0.68	0	-11218	707	696	687	676	667	701	681	63	205	100	470	1	1	62600334	427	113.67	0.56	12	0.19	6.00	1212.00	1750	20230703	-61.03	678	20240306	0.59	920	-25.87	20240221	678	0.59	20240306	1750	-61.03	20230703	678	0.59	20240306	0.98	N	208710	100	62 억		426680	N	N	0	N	00	N
140	20240306	140821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	685	0	3	0.00	79550038	116676	52.86	685	692	678	890	480	685	681.80	0.68	0	-11700	707	696	687	676	667	701	681	63	205	100	470	1	1	62600334	429	114.17	0.57	12	0.19	6.00	1212.00	1750	20230703	-60.86	678	20240306	1.03	920	-25.54	20240221	678	1.03	20240306	1750	-60.86	20230703	678	1.03	20240306	0.98	N	208710	100	62 억		426680	N	N	0	N	00	N
141	20240306	130822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	682	-3	5	-0.44	71265025	104535	47.36	685	692	678	890	480	685	681.73	0.68	0	-7925	707	696	687	676	667	701	681	63	205	100	470	1	1	62600334	427	113.67	0.56	12	0.17	6.00	1212.00	1750	20230703	-61.03	678	20240306	0.59	920	-25.87	20240221	678	0.59	20240306	1750	-61.03	20230703	678	0.59	20240306	0.98	N	208710	100	62 억		426680	N	N	0	N	00	N
142	20240306	120820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	681	-4	5	-0.58	60061224	88089	39.91	685	692	678	890	480	685	681.82	0.68	0	-9416	707	696	687	676	667	701	681	63	205	100	470	1	1	62600334	426	113.50	0.56	12	0.14	6.00	1212.00	1750	20230703	-61.09	678	20240306	0.44	920	-25.98	20240221	678	0.44	20240306	1750	-61.09	20230703	678	0.44	20240306	0.98	N	208710	100	62 억		426680	N	N	0	N	00	N
143	20240306	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	683	-2	5	-0.29	37490649	54920	24.88	685	692	679	890	480	685	682.64	0.68	0	874	707	696	687	676	667	701	681	63	205	100	470	1	1	62600334	428	113.83	0.56	12	0.09	6.00	1212.00	1750	20230703	-60.97	678	20240305	0.74	920	-25.76	20240221	678	0.74	20240305	1750	-60.97	20230703	678	0.74	20240305	0.98	N	208710	100	62 억		426680	N	N	0	N	00	N
144	20240306	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	680	-5	5	-0.73	20440404	29909	13.55	685	692	680	890	480	685	683.42	0.68	0	294	707	696	687	676	667	701	681	63	205	100	470	1	1	62600334	426	113.33	0.56	12	0.05	6.00	1212.00	1750	20230703	-61.14	678	20240305	0.29	920	-26.09	20240221	678	0.29	20240305	1750	-61.14	20230703	678	0.29	20240305	0.98	N	208710	100	62 억		426680	N	N	0	N	00	N
145	20240306	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	692	7	2	1.02	910141	1320	0.60	685	692	685	890	480	685	689.50	0.68	0	384	707	696	687	676	667	701	681	63	205	100	470	1	1	62600334	433	115.33	0.57	12	0.00	6.00	1212.00	1750	20230703	-60.46	678	20240305	2.06	920	-24.78	20240221	678	2.06	20240305	1750	-60.46	20230703	678	2.06	20240305	0.98	N	208710	100	62 억		426680	N	N	0	N	00	N
146	20240305	160813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	685	-12	5	-1.72	151432218	220737	114.74	679	698	678	906	488	697	686.03	0.65	0	20301	711	703	700	692	689	702	691	63	209	100	480	1	1	62600334	429	114.17	0.57	12	0.35	6.00	1212.00	1750	20230703	-60.86	678	20240305	1.03	920	-25.54	20240221	678	1.03	20240305	1750	-60.86	20230703	678	1.03	20240305	1.01	N	208710	100	62 억		406377	N	N	0	N	00	N
147	20240305	150812	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	686	-11	5	-1.58	148719967	216780	112.68	679	698	678	906	488	697	686.04	0.65	0	20408	711	703	700	692	689	702	691	63	209	100	480	1	1	62600334	429	114.33	0.57	12	0.35	6.00	1212.00	1750	20230703	-60.80	678	20240305	1.18	920	-25.43	20240221	678	1.18	20240305	1750	-60.80	20230703	678	1.18	20240305	1.01	N	208710	100	62 억		406377	N	N	0	N	00	N
148	20240305	140802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	689	-8	5	-1.15	136671028	199228	103.56	679	698	678	906	488	697	686.00	0.65	0	24865	711	703	700	692	689	702	691	63	209	100	480	1	1	62600334	431	114.83	0.57	12	0.32	6.00	1212.00	1750	20230703	-60.63	678	20240305	1.62	920	-25.11	20240221	678	1.62	20240305	1750	-60.63	20230703	678	1.62	20240305	1.01	N	208710	100	62 억		406377	N	N	0	N	00	N
149	20240305	130802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	690	-7	5	-1.00	122859298	179182	93.14	679	698	678	906	488	697	685.67	0.65	0	28125	711	703	700	692	689	702	691	63	209	100	480	1	1	62600334	432	115.00	0.57	12	0.29	6.00	1212.00	1750	20230703	-60.57	678	20240305	1.77	920	-25.00	20240221	678	1.77	20240305	1750	-60.57	20230703	678	1.77	20240305	1.01	N	208710	100	62 억		406377	N	N	0	N	00	N
150	20240305	120805	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	688	-9	5	-1.29	115732683	168840	87.76	679	698	678	906	488	697	685.46	0.65	0	28136	711	703	700	692	689	702	691	63	209	100	480	1	1	62600334	431	114.67	0.57	12	0.27	6.00	1212.00	1750	20230703	-60.69	678	20240305	1.47	920	-25.22	20240221	678	1.47	20240305	1750	-60.69	20230703	678	1.47	20240305	1.01	N	208710	100	62 억		406377	N	N	0	N	00	N
151	20240305	110806	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	695	-2	5	-0.29	103148924	150571	78.27	679	698	678	906	488	697	685.05	0.65	0	26771	711	703	700	692	689	702	691	63	209	100	480	1	1	62600334	435	115.83	0.57	12	0.24	6.00	1212.00	1750	20230703	-60.29	678	20240305	2.51	920	-24.46	20240221	678	2.51	20240305	1750	-60.29	20230703	678	2.51	20240305	1.01	N	208710	100	62 억		406377	N	N	0	N	00	N
152	20240305	100802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	689	-8	5	-1.15	81390081	119156	61.94	679	692	678	906	488	697	683.05	0.65	0	28934	711	703	700	692	689	702	691	63	209	100	480	1	1	62600334	431	114.83	0.57	12	0.19	6.00	1212.00	1750	20230703	-60.63	678	20240305	1.62	920	-25.11	20240221	678	1.62	20240305	1750	-60.63	20230703	678	1.62	20240305	1.01	N	208710	100	62 억		406377	N	N	0	N	00	N
153	20240305	090802	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	684	-13	5	-1.87	29002258	42506	22.09	679	692	679	906	488	697	682.31	0.65	0	24192	711	703	700	692	689	702	691	63	209	100	480	1	1	62600334	428	114.00	0.56	12	0.07	6.00	1212.00	1750	20230703	-60.91	679	20240305	0.74	920	-25.65	20240221	679	0.74	20240305	1750	-60.91	20230703	679	0.74	20240305	1.01	N	208710	100	62 억		406377	N	N	0	N	00	N
154	20240304	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	-12	5	-1.69	134846014	191941	132.61	706	708	697	921	497	709	702.54	0.64	0	1652	725	716	710	701	695	714	699	63	212	100	490	1	1	62600334	436	116.17	0.58	12	0.31	6.00	1212.00	1750	20230703	-60.17	696	20240220	0.14	920	-24.24	20240221	696	0.14	20240220	1750	-60.17	20230703	696	0.14	20240220	0.96	N	208710	100	62 억		401499	N	N	0	N	00	N
155	20240304	150800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	-5	5	-0.71	126630386	180154	124.47	706	708	700	921	497	709	702.90	0.64	0	1650	725	716	710	701	695	714	699	63	212	100	490	1	1	62600334	441	117.33	0.58	12	0.29	6.00	1212.00	1750	20230703	-59.77	696	20240220	1.15	920	-23.48	20240221	696	1.15	20240220	1750	-59.77	20230703	696	1.15	20240220	0.96	N	208710	100	62 억		401499	N	N	0	N	00	N
156	20240304	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	-3	5	-0.42	102875602	146230	101.03	706	708	700	921	497	709	703.52	0.64	0	-534	725	716	710	701	695	714	699	63	212	100	490	1	1	62600334	442	117.67	0.58	12	0.23	6.00	1212.00	1750	20230703	-59.66	696	20240220	1.44	920	-23.26	20240221	696	1.44	20240220	1750	-59.66	20230703	696	1.44	20240220	0.96	N	208710	100	62 억		401499	N	N	0	N	00	N
157	20240304	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	707	-2	5	-0.28	88553862	125838	86.94	706	708	700	921	497	709	703.71	0.64	0	1390	725	716	710	701	695	714	699	63	212	100	490	1	1	62600334	443	117.83	0.58	12	0.20	6.00	1212.00	1750	20230703	-59.60	696	20240220	1.58	920	-23.15	20240221	696	1.58	20240220	1750	-59.60	20230703	696	1.58	20240220	0.96	N	208710	100	62 억		401499	N	N	0	N	00	N
158	20240304	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-4	5	-0.56	76888161	109303	75.52	706	708	700	921	497	709	703.44	0.64	0	2669	725	716	710	701	695	714	699	63	212	100	490	1	1	62600334	441	117.50	0.58	12	0.17	6.00	1212.00	1750	20230703	-59.71	696	20240220	1.29	920	-23.37	20240221	696	1.29	20240220	1750	-59.71	20230703	696	1.29	20240220	0.96	N	208710	100	62 억		401499	N	N	0	N	00	N
159	20240304	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-4	5	-0.56	73305967	104206	71.99	706	708	700	921	497	709	703.47	0.64	0	5113	725	716	710	701	695	714	699	63	212	100	490	1	1	62600334	441	117.50	0.58	12	0.17	6.00	1212.00	1750	20230703	-59.71	696	20240220	1.29	920	-23.37	20240221	696	1.29	20240220	1750	-59.71	20230703	696	1.29	20240220	0.96	N	208710	100	62 억		401499	N	N	0	N	00	N
160	20240304	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	-7	5	-0.99	54222702	77044	53.23	706	708	700	921	497	709	703.79	0.64	0	1557	725	716	710	701	695	714	699	63	212	100	490	1	1	62600334	439	117.00	0.58	12	0.12	6.00	1212.00	1750	20230703	-59.89	696	20240220	0.86	920	-23.70	20240221	696	0.86	20240220	1750	-59.89	20230703	696	0.86	20240220	0.96	N	208710	100	62 억		401499	N	N	0	N	00	N
161	20240304	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-6	5	-0.85	9175475	13095	9.05	706	706	700	921	497	709	700.69	0.64	0	-329	725	716	710	701	695	714	699	63	212	100	490	1	1	62600334	440	117.17	0.58	12	0.02	6.00	1212.00	1750	20230703	-59.83	696	20240220	1.01	920	-23.59	20240221	696	1.01	20240220	1750	-59.83	20230703	696	1.01	20240220	0.96	N	208710	100	62 억		401499	N	N	0	N	00	N