KissMeData/148930/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	160842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6950	-70	5	-1.00	358871780	51465	108.32	6970	7070	6940	9120	4920	7020	6973.33	0.29	0	-7466	7233	7126	7073	6966	6913	7100	6940	51	2100	500	5050	10	1	10175213	707	12.55	1.15	12	0.51	554.00	6023.00	12970	20230420	-46.41	5640	20231031	23.23	8450	-17.75	20240222	6350	9.45	20240126	12970	-46.41	20230420	5640	23.23	20231031	4.70	N	148930	500	50 억		29043	N	N	0	N	00	N
3	20240329	150844	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6950	-70	5	-1.00	339125730	48626	102.34	6970	7070	6940	9120	4920	7020	6974.16	0.29	0	-7904	7233	7126	7073	6966	6913	7100	6940	51	2100	500	5050	10	1	10175213	707	12.55	1.15	12	0.48	554.00	6023.00	12970	20230420	-46.41	5640	20231031	23.23	8450	-17.75	20240222	6350	9.45	20240126	12970	-46.41	20230420	5640	23.23	20231031	4.70	N	148930	500	50 억		29043	N	N	0	N	00	N
4	20240329	140840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6990	-30	5	-0.43	286850960	41107	86.52	6970	7070	6940	9120	4920	7020	6978.15	0.29	0	-7330	7233	7126	7073	6966	6913	7100	6940	51	2100	500	5050	10	1	10175213	711	12.62	1.16	12	0.40	554.00	6023.00	12970	20230420	-46.11	5640	20231031	23.94	8450	-17.28	20240222	6350	10.08	20240126	12970	-46.11	20230420	5640	23.94	20231031	4.70	N	148930	500	50 억		29043	N	N	0	N	00	N
5	20240329	130827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6960	-60	5	-0.85	246664290	35341	74.38	6970	7070	6950	9120	4920	7020	6979.55	0.29	0	-6789	7233	7126	7073	6966	6913	7100	6940	51	2100	500	5050	10	1	10175213	708	12.56	1.16	12	0.35	554.00	6023.00	12970	20230420	-46.34	5640	20231031	23.40	8450	-17.63	20240222	6350	9.61	20240126	12970	-46.34	20230420	5640	23.40	20231031	4.70	N	148930	500	50 억		29043	N	N	0	N	00	N
6	20240329	120837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6990	-30	5	-0.43	211472700	30290	63.75	6970	7070	6950	9120	4920	7020	6981.60	0.29	0	-6463	7233	7126	7073	6966	6913	7100	6940	51	2100	500	5050	10	1	10175213	711	12.62	1.16	12	0.30	554.00	6023.00	12970	20230420	-46.11	5640	20231031	23.94	8450	-17.28	20240222	6350	10.08	20240126	12970	-46.11	20230420	5640	23.94	20231031	4.70	N	148930	500	50 억		29043	N	N	0	N	00	N
7	20240329	110826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6970	-50	5	-0.71	200868740	28774	60.56	6970	7070	6950	9120	4920	7020	6980.91	0.29	0	-5933	7233	7126	7073	6966	6913	7100	6940	51	2100	500	5050	10	1	10175213	709	12.58	1.16	12	0.28	554.00	6023.00	12970	20230420	-46.26	5640	20231031	23.58	8450	-17.51	20240222	6350	9.76	20240126	12970	-46.26	20230420	5640	23.58	20231031	4.70	N	148930	500	50 억		29043	N	N	0	N	00	N
8	20240329	100826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6950	-70	5	-1.00	168473070	24126	50.78	6970	7070	6950	9120	4920	7020	6983.05	0.29	0	-4510	7233	7126	7073	6966	6913	7100	6940	51	2100	500	5050	10	1	10175213	707	12.55	1.15	12	0.24	554.00	6023.00	12970	20230420	-46.41	5640	20231031	23.23	8450	-17.75	20240222	6350	9.45	20240126	12970	-46.41	20230420	5640	23.23	20231031	4.70	N	148930	500	50 억		29043	N	N	0	N	00	N
9	20240329	090826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7040	20	2	0.28	39640090	5652	11.90	6970	7070	6970	9120	4920	7020	7013.46	0.29	0	-1042	7233	7126	7073	6966	6913	7100	6940	51	2100	500	5050	10	1	10175213	716	12.71	1.17	12	0.06	554.00	6023.00	12970	20230420	-45.72	5640	20231031	24.82	8450	-16.69	20240222	6350	10.87	20240126	12970	-45.72	20230420	5640	24.82	20231031	4.70	N	148930	500	50 억		29043	N	N	0	N	00	N
10	20240328	160833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7020	-100	5	-1.40	334719240	47289	134.40	7070	7180	7020	9250	4990	7120	7078.27	0.33	0	-4731	7280	7200	7130	7050	6980	7165	7015	51	2130	500	5120	10	1	10175213	714	30.93	1.29	12	0.46	227.00	5458.00	12970	20230420	-45.88	5640	20231031	24.47	8450	-16.92	20240222	6350	10.55	20240126	12970	-45.88	20230420	5640	24.47	20231031	4.75	N	148930	500	50 억		33854	N	N	0	N	00	N
11	20240328	150833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7040	-80	5	-1.12	307379310	43398	123.34	7070	7180	7030	9250	4990	7120	7082.80	0.33	0	-3977	7280	7200	7130	7050	6980	7165	7015	51	2130	500	5120	10	1	10175213	716	31.01	1.29	12	0.43	227.00	5458.00	12970	20230420	-45.72	5640	20231031	24.82	8450	-16.69	20240222	6350	10.87	20240126	12970	-45.72	20230420	5640	24.82	20231031	4.75	N	148930	500	50 억		33854	N	N	0	N	00	N
12	20240328	140823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7070	-50	5	-0.70	249842110	35227	100.12	7070	7180	7040	9250	4990	7120	7092.35	0.33	0	1802	7280	7200	7130	7050	6980	7165	7015	51	2130	500	5120	10	1	10175213	719	31.15	1.30	12	0.35	227.00	5458.00	12970	20230420	-45.49	5640	20231031	25.35	8450	-16.33	20240222	6350	11.34	20240126	12970	-45.49	20230420	5640	25.35	20231031	4.75	N	148930	500	50 억		33854	N	N	0	N	00	N
13	20240328	130822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-20	5	-0.28	199173360	28046	79.71	7070	7180	7040	9250	4990	7120	7101.67	0.33	0	4447	7280	7200	7130	7050	6980	7165	7015	51	2130	500	5120	10	1	10175213	722	31.28	1.30	12	0.28	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	4.75	N	148930	500	50 억		33854	N	N	0	N	00	N
14	20240328	120825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-20	5	-0.28	135564480	19052	54.15	7070	7180	7070	9250	4990	7120	7115.50	0.33	0	4859	7280	7200	7130	7050	6980	7165	7015	51	2130	500	5120	10	1	10175213	722	31.28	1.30	12	0.19	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	4.75	N	148930	500	50 억		33854	N	N	0	N	00	N
15	20240328	110826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	10	2	0.14	86527310	12150	34.53	7070	7180	7070	9250	4990	7120	7121.59	0.33	0	5385	7280	7200	7130	7050	6980	7165	7015	51	2130	500	5120	10	1	10175213	725	31.41	1.31	12	0.12	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	4.75	N	148930	500	50 억		33854	N	N	0	N	00	N
16	20240328	100825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	50	2	0.70	78120310	10970	31.18	7070	7180	7070	9250	4990	7120	7121.27	0.33	0	5068	7280	7200	7130	7050	6980	7165	7015	51	2130	500	5120	10	1	10175213	730	31.59	1.31	12	0.11	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	4.75	N	148930	500	50 억		33854	N	N	0	N	00	N
17	20240328	090839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	30	2	0.42	38635720	5444	15.47	7070	7180	7070	9250	4990	7120	7096.94	0.33	0	2127	7280	7200	7130	7050	6980	7165	7015	51	2130	500	5120	10	1	10175213	728	31.50	1.31	12	0.05	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	8450	-15.38	20240222	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	4.75	N	148930	500	50 억		33854	N	N	0	N	00	N
18	20240327	160836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7120	-30	5	-0.42	249057780	35051	79.99	7190	7210	7060	9290	5010	7150	7105.58	0.33	0	742	7370	7260	7200	7090	7030	7230	7060	51	2140	500	5140	10	1	10175213	724	31.37	1.30	12	0.34	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	8450	-15.74	20240222	6350	12.13	20240126	12970	-45.10	20230420	5640	26.24	20231031	4.83	N	148930	500	50 억		33110	N	N	0	N	00	N
19	20240327	150838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	10	2	0.14	244678910	34437	78.59	7190	7210	7060	9290	5010	7150	7105.12	0.33	0	757	7370	7260	7200	7090	7030	7230	7060	51	2140	500	5140	10	1	10175213	729	31.54	1.31	12	0.34	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	8450	-15.27	20240222	6350	12.76	20240126	12970	-44.80	20230420	5640	26.95	20231031	4.83	N	148930	500	50 억		33110	N	N	0	N	00	N
20	20240327	140837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7110	-40	5	-0.56	219672010	30925	70.57	7190	7210	7060	9290	5010	7150	7103.38	0.33	0	913	7370	7260	7200	7090	7030	7230	7060	51	2140	500	5140	10	1	10175213	723	31.32	1.30	12	0.30	227.00	5458.00	12970	20230420	-45.18	5640	20231031	26.06	8450	-15.86	20240222	6350	11.97	20240126	12970	-45.18	20230420	5640	26.06	20231031	4.83	N	148930	500	50 억		33110	N	N	0	N	00	N
21	20240327	130836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	-70	5	-0.98	167871360	23614	53.89	7190	7210	7060	9290	5010	7150	7108.98	0.33	0	-62	7370	7260	7200	7090	7030	7230	7060	51	2140	500	5140	10	1	10175213	720	31.19	1.30	12	0.23	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	8450	-16.21	20240222	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	4.83	N	148930	500	50 억		33110	N	N	0	N	00	N
22	20240327	120836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-50	5	-0.70	104454700	14644	33.42	7190	7210	7090	9290	5010	7150	7132.93	0.33	0	1500	7370	7260	7200	7090	7030	7230	7060	51	2140	500	5140	10	1	10175213	722	31.28	1.30	12	0.14	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	4.83	N	148930	500	50 억		33110	N	N	0	N	00	N
23	20240327	110834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-50	5	-0.70	90076390	12617	28.79	7190	7210	7090	9290	5010	7150	7139.29	0.33	0	1514	7370	7260	7200	7090	7030	7230	7060	51	2140	500	5140	10	1	10175213	722	31.28	1.30	12	0.12	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	4.83	N	148930	500	50 억		33110	N	N	0	N	00	N
24	20240327	100830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	0	3	0.00	51030920	7127	16.26	7190	7210	7130	9290	5010	7150	7160.22	0.33	0	2033	7370	7260	7200	7090	7030	7230	7060	51	2140	500	5140	10	1	10175213	728	31.50	1.31	12	0.07	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	8450	-15.38	20240222	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	4.83	N	148930	500	50 억		33110	N	N	0	N	00	N
25	20240327	090836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	20	2	0.28	9608590	1342	3.06	7190	7190	7130	9290	5010	7150	7159.90	0.33	0	443	7370	7260	7200	7090	7030	7230	7060	51	2140	500	5140	10	1	10175213	730	31.59	1.31	12	0.01	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	4.83	N	148930	500	50 억		33110	N	N	0	N	00	N
26	20240326	160730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	-50	5	-0.69	313730350	43507	119.08	7290	7310	7140	9360	5040	7200	7211.14	0.39	0	-5762	7406	7302	7226	7122	7046	7355	7175	51	2160	500	5180	10	1	10175213	728	31.50	1.31	12	0.43	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	8450	-15.38	20240222	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	4.84	N	148930	500	50 억		39202	N	N	0	N	00	N
27	20240326	150825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	-20	5	-0.28	288636820	40005	109.50	7290	7310	7140	9360	5040	7200	7215.03	0.39	0	-5574	7406	7302	7226	7122	7046	7355	7175	51	2160	500	5180	10	1	10175213	731	31.63	1.32	12	0.39	227.00	5458.00	12970	20230420	-44.64	5640	20231031	27.30	8450	-15.03	20240222	6350	13.07	20240126	12970	-44.64	20230420	5640	27.30	20231031	4.84	N	148930	500	50 억		39202	N	N	0	N	00	N
28	20240326	140822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-40	5	-0.56	265686780	36812	100.76	7290	7310	7140	9360	5040	7200	7217.40	0.39	0	-3487	7406	7302	7226	7122	7046	7355	7175	51	2160	500	5180	10	1	10175213	729	31.54	1.31	12	0.36	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	8450	-15.27	20240222	6350	12.76	20240126	12970	-44.80	20230420	5640	26.95	20231031	4.84	N	148930	500	50 억		39202	N	N	0	N	00	N
29	20240326	130819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7150	-50	5	-0.69	237207530	32832	89.86	7290	7310	7140	9360	5040	7200	7224.90	0.39	0	-5275	7406	7302	7226	7122	7046	7355	7175	51	2160	500	5180	10	1	10175213	728	31.50	1.31	12	0.32	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	8450	-15.38	20240222	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	4.84	N	148930	500	50 억		39202	N	N	0	N	00	N
30	20240326	120820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	-20	5	-0.28	202924030	28045	76.76	7290	7310	7150	9360	5040	7200	7235.68	0.39	0	-3760	7406	7302	7226	7122	7046	7355	7175	51	2160	500	5180	10	1	10175213	731	31.63	1.32	12	0.28	227.00	5458.00	12970	20230420	-44.64	5640	20231031	27.30	8450	-15.03	20240222	6350	13.07	20240126	12970	-44.64	20230420	5640	27.30	20231031	4.84	N	148930	500	50 억		39202	N	N	0	N	00	N
31	20240326	110815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-30	5	-0.42	179746700	24814	67.92	7290	7310	7170	9360	5040	7200	7243.80	0.39	0	-3484	7406	7302	7226	7122	7046	7355	7175	51	2160	500	5180	10	1	10175213	730	31.59	1.31	12	0.24	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	4.84	N	148930	500	50 억		39202	N	N	0	N	00	N
32	20240326	100825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7270	70	2	0.97	127230610	17535	48.00	7290	7310	7190	9360	5040	7200	7255.87	0.39	0	-144	7406	7302	7226	7122	7046	7355	7175	51	2160	500	5180	10	1	10175213	740	32.03	1.33	12	0.17	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	4.84	N	148930	500	50 억		39202	N	N	0	N	00	N
33	20240326	090825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	50	2	0.69	23209050	3209	8.78	7290	7290	7190	9360	5040	7200	7232.68	0.39	0	-2526	7406	7302	7226	7122	7046	7355	7175	51	2160	500	5180	10	1	10175213	738	31.94	1.33	12	0.03	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	4.84	N	148930	500	50 억		39202	N	N	0	N	00	N
34	20240325	160852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	0	3	0.00	260579720	36250	43.11	7150	7330	7150	9360	5040	7200	7188.41	0.38	0	848	7553	7376	7253	7076	6953	7465	7165	51	2160	500	5180	10	1	10175213	733	31.72	1.32	12	0.36	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	4.88	N	148930	500	50 억		38354	N	N	0	N	00	N
35	20240325	150855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-40	5	-0.56	228567040	31781	37.79	7150	7330	7150	9360	5040	7200	7191.94	0.38	0	844	7553	7376	7253	7076	6953	7465	7165	51	2160	500	5180	10	1	10175213	729	31.54	1.31	12	0.31	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	8450	-15.27	20240222	6350	12.76	20240126	12970	-44.80	20230420	5640	26.95	20231031	4.88	N	148930	500	50 억		38354	N	N	0	N	00	N
36	20240325	140851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	-10	5	-0.14	186964070	25989	30.91	7150	7330	7150	9360	5040	7200	7193.97	0.38	0	1349	7553	7376	7253	7076	6953	7465	7165	51	2160	500	5180	10	1	10175213	732	31.67	1.32	12	0.26	227.00	5458.00	12970	20230420	-44.56	5640	20231031	27.48	8450	-14.91	20240222	6350	13.23	20240126	12970	-44.56	20230420	5640	27.48	20231031	4.88	N	148930	500	50 억		38354	N	N	0	N	00	N
37	20240325	130853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	30	2	0.42	168922860	23482	27.93	7150	7330	7150	9360	5040	7200	7193.72	0.38	0	2371	7553	7376	7253	7076	6953	7465	7165	51	2160	500	5180	10	1	10175213	736	31.85	1.32	12	0.23	227.00	5458.00	12970	20230420	-44.26	5640	20231031	28.19	8450	-14.44	20240222	6350	13.86	20240126	12970	-44.26	20230420	5640	28.19	20231031	4.88	N	148930	500	50 억		38354	N	N	0	N	00	N
38	20240325	120856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-30	5	-0.42	155426700	21607	25.70	7150	7330	7150	9360	5040	7200	7193.35	0.38	0	2980	7553	7376	7253	7076	6953	7465	7165	51	2160	500	5180	10	1	10175213	730	31.59	1.31	12	0.21	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	4.88	N	148930	500	50 억		38354	N	N	0	N	00	N
39	20240325	110854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7160	-40	5	-0.56	151514210	21062	25.05	7150	7330	7150	9360	5040	7200	7193.72	0.38	0	3207	7553	7376	7253	7076	6953	7465	7165	51	2160	500	5180	10	1	10175213	729	31.54	1.31	12	0.21	227.00	5458.00	12970	20230420	-44.80	5640	20231031	26.95	8450	-15.27	20240222	6350	12.76	20240126	12970	-44.80	20230420	5640	26.95	20231031	4.88	N	148930	500	50 억		38354	N	N	0	N	00	N
40	20240325	100854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	50	2	0.69	104197930	14480	17.22	7150	7330	7150	9360	5040	7200	7195.99	0.38	0	3165	7553	7376	7253	7076	6953	7465	7165	51	2160	500	5180	10	1	10175213	738	31.94	1.33	12	0.14	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	4.88	N	148930	500	50 억		38354	N	N	0	N	00	N
41	20240325	090857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7310	110	2	1.53	71319640	9924	11.80	7150	7330	7150	9360	5040	7200	7186.58	0.38	0	4510	7553	7376	7253	7076	6953	7465	7165	51	2160	500	5180	10	1	10175213	744	32.20	1.34	12	0.10	227.00	5458.00	12970	20230420	-43.64	5640	20231031	29.61	8450	-13.49	20240222	6350	15.12	20240126	12970	-43.64	20230420	5640	29.61	20231031	4.88	N	148930	500	50 억		38354	N	N	0	N	00	N
42	20240322	160855	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	20	2	0.28	610230540	83900	175.62	7180	7430	7130	9330	5030	7180	7273.41	0.38	0	2324	7400	7290	7170	7060	6940	7345	7115	51	2150	500	5160	10	1	10175213	733	31.72	1.32	12	0.82	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	4.90	N	148930	500	50 억		38636	N	N	0	N	00	N
43	20240322	150857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	50	2	0.70	598305620	82247	172.16	7180	7430	7130	9330	5030	7180	7274.60	0.38	0	2340	7400	7290	7170	7060	6940	7345	7115	51	2150	500	5160	10	1	10175213	736	31.85	1.32	12	0.81	227.00	5458.00	12970	20230420	-44.26	5640	20231031	28.19	8450	-14.44	20240222	6350	13.86	20240126	12970	-44.26	20230420	5640	28.19	20231031	4.90	N	148930	500	50 억		38636	N	N	0	N	00	N
44	20240322	140846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	10	2	0.14	586561250	80622	168.76	7180	7430	7130	9330	5030	7180	7275.55	0.38	0	2912	7400	7290	7170	7060	6940	7345	7115	51	2150	500	5160	10	1	10175213	732	31.67	1.32	12	0.79	227.00	5458.00	12970	20230420	-44.56	5640	20231031	27.48	8450	-14.91	20240222	6350	13.23	20240126	12970	-44.56	20230420	5640	27.48	20231031	4.90	N	148930	500	50 억		38636	N	N	0	N	00	N
45	20240322	130851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7240	60	2	0.84	492522560	67560	141.42	7180	7430	7130	9330	5030	7180	7290.29	0.38	0	-2960	7400	7290	7170	7060	6940	7345	7115	51	2150	500	5160	10	1	10175213	737	31.89	1.33	12	0.66	227.00	5458.00	12970	20230420	-44.18	5640	20231031	28.37	8450	-14.32	20240222	6350	14.02	20240126	12970	-44.18	20230420	5640	28.37	20231031	4.90	N	148930	500	50 억		38636	N	N	0	N	00	N
46	20240322	120846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7290	110	2	1.53	442394880	60656	126.97	7180	7430	7130	9330	5030	7180	7293.67	0.38	0	-3930	7400	7290	7170	7060	6940	7345	7115	51	2150	500	5160	10	1	10175213	742	32.11	1.34	12	0.60	227.00	5458.00	12970	20230420	-43.79	5640	20231031	29.26	8450	-13.73	20240222	6350	14.80	20240126	12970	-43.79	20230420	5640	29.26	20231031	4.90	N	148930	500	50 억		38636	N	N	0	N	00	N
47	20240322	110854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7300	120	2	1.67	338872900	46506	97.35	7180	7430	7130	9330	5030	7180	7286.85	0.38	0	-1726	7400	7290	7170	7060	6940	7345	7115	51	2150	500	5160	10	1	10175213	743	32.16	1.34	12	0.46	227.00	5458.00	12970	20230420	-43.72	5640	20231031	29.43	8450	-13.61	20240222	6350	14.96	20240126	12970	-43.72	20230420	5640	29.43	20231031	4.90	N	148930	500	50 억		38636	N	N	0	N	00	N
48	20240322	100847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7300	120	2	1.67	276650890	37965	79.47	7180	7430	7130	9330	5030	7180	7287.24	0.38	0	-3439	7400	7290	7170	7060	6940	7345	7115	51	2150	500	5160	10	1	10175213	743	32.16	1.34	12	0.37	227.00	5458.00	12970	20230420	-43.72	5640	20231031	29.43	8450	-13.61	20240222	6350	14.96	20240126	12970	-43.72	20230420	5640	29.43	20231031	4.90	N	148930	500	50 억		38636	N	N	0	N	00	N
49	20240322	090845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7360	180	2	2.51	128780800	17692	37.03	7180	7430	7130	9330	5030	7180	7279.53	0.38	0	1670	7400	7290	7170	7060	6940	7345	7115	51	2150	500	5160	10	1	10175213	749	32.42	1.35	12	0.17	227.00	5458.00	12970	20230420	-43.25	5640	20231031	30.50	8450	-12.90	20240222	6350	15.91	20240126	12970	-43.25	20230420	5640	30.50	20231031	4.90	N	148930	500	50 억		38636	N	N	0	N	00	N
50	20240321	160852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	60	2	0.84	339566160	47366	95.85	7120	7280	7050	9250	4990	7120	7168.98	0.29	0	8647	7406	7262	7136	6992	6866	7335	7065	51	2130	500	5120	10	1	10175213	731	31.63	1.32	12	0.47	227.00	5458.00	12970	20230420	-44.64	5640	20231031	27.30	8450	-15.03	20240222	6350	13.07	20240126	12970	-44.64	20230420	5640	27.30	20231031	5.08	N	148930	500	50 억		29171	N	N	0	N	00	N
51	20240321	150848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	60	2	0.84	334921320	46719	94.54	7120	7280	7050	9250	4990	7120	7168.85	0.29	0	8543	7406	7262	7136	6992	6866	7335	7065	51	2130	500	5120	10	1	10175213	731	31.63	1.32	12	0.46	227.00	5458.00	12970	20230420	-44.64	5640	20231031	27.30	8450	-15.03	20240222	6350	13.07	20240126	12970	-44.64	20230420	5640	27.30	20231031	5.08	N	148930	500	50 억		29171	N	N	0	N	00	N
52	20240321	140848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	60	2	0.84	281299980	39215	79.35	7120	7280	7050	9250	4990	7120	7173.28	0.29	0	8362	7406	7262	7136	6992	6866	7335	7065	51	2130	500	5120	10	1	10175213	731	31.63	1.32	12	0.39	227.00	5458.00	12970	20230420	-44.64	5640	20231031	27.30	8450	-15.03	20240222	6350	13.07	20240126	12970	-44.64	20230420	5640	27.30	20231031	5.08	N	148930	500	50 억		29171	N	N	0	N	00	N
53	20240321	130836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	130	2	1.83	249171120	34766	70.35	7120	7260	7050	9250	4990	7120	7167.09	0.29	0	9648	7406	7262	7136	6992	6866	7335	7065	51	2130	500	5120	10	1	10175213	738	31.94	1.33	12	0.34	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	5.08	N	148930	500	50 억		29171	N	N	0	N	00	N
54	20240321	120849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	80	2	1.12	167322820	23412	47.37	7120	7220	7050	9250	4990	7120	7146.88	0.29	0	4427	7406	7262	7136	6992	6866	7335	7065	51	2130	500	5120	10	1	10175213	733	31.72	1.32	12	0.23	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	5.08	N	148930	500	50 억		29171	N	N	0	N	00	N
55	20240321	110845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	10	2	0.14	112862850	15818	32.01	7120	7220	7050	9250	4990	7120	7135.09	0.29	0	2595	7406	7262	7136	6992	6866	7335	7065	51	2130	500	5120	10	1	10175213	725	31.41	1.31	12	0.16	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.08	N	148930	500	50 억		29171	N	N	0	N	00	N
56	20240321	100851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	80	2	1.12	85597530	12009	24.30	7120	7220	7050	9250	4990	7120	7127.78	0.29	0	2803	7406	7262	7136	6992	6866	7335	7065	51	2130	500	5120	10	1	10175213	733	31.72	1.32	12	0.12	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	5.08	N	148930	500	50 억		29171	N	N	0	N	00	N
57	20240321	090853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7140	20	2	0.28	39582070	5579	11.29	7120	7160	7050	9250	4990	7120	7094.83	0.29	0	1403	7406	7262	7136	6992	6866	7335	7065	51	2130	500	5120	10	1	10175213	727	31.45	1.31	12	0.05	227.00	5458.00	12970	20230420	-44.95	5640	20231031	26.60	8450	-15.50	20240222	6350	12.44	20240126	12970	-44.95	20230420	5640	26.60	20231031	5.08	N	148930	500	50 억		29171	N	N	0	N	00	N
58	20240320	160840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7120	110	2	1.57	335988640	47103	97.02	7020	7280	7010	9110	4910	7010	7133.08	0.40	0	-10871	7376	7192	7096	6912	6816	7145	6865	51	2100	500	5040	10	1	10175213	724	31.37	1.30	12	0.46	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	8450	-15.74	20240222	6350	12.13	20240126	12970	-45.10	20230420	5640	26.24	20231031	5.18	N	148930	500	50 억		40274	N	N	0	N	00	N
59	20240320	150842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7120	110	2	1.57	305992520	42880	88.32	7020	7280	7010	9110	4910	7010	7136.02	0.40	0	-8618	7376	7192	7096	6912	6816	7145	6865	51	2100	500	5040	10	1	10175213	724	31.37	1.30	12	0.42	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	8450	-15.74	20240222	6350	12.13	20240126	12970	-45.10	20230420	5640	26.24	20231031	5.18	N	148930	500	50 억		40274	N	N	0	N	00	N
60	20240320	140846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7070	60	2	0.86	259540040	36323	74.82	7020	7280	7010	9110	4910	7010	7145.34	0.40	0	-4071	7376	7192	7096	6912	6816	7145	6865	51	2100	500	5040	10	1	10175213	719	31.15	1.30	12	0.36	227.00	5458.00	12970	20230420	-45.49	5640	20231031	25.35	8450	-16.33	20240222	6350	11.34	20240126	12970	-45.49	20230420	5640	25.35	20231031	5.18	N	148930	500	50 억		40274	N	N	0	N	00	N
61	20240320	130846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	90	2	1.28	246854980	34534	71.13	7020	7280	7010	9110	4910	7010	7148.17	0.40	0	-3599	7376	7192	7096	6912	6816	7145	6865	51	2100	500	5040	10	1	10175213	722	31.28	1.30	12	0.34	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	5.18	N	148930	500	50 억		40274	N	N	0	N	00	N
62	20240320	120840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7120	110	2	1.57	236872830	33129	68.24	7020	7280	7010	9110	4910	7010	7150.01	0.40	0	-3573	7376	7192	7096	6912	6816	7145	6865	51	2100	500	5040	10	1	10175213	724	31.37	1.30	12	0.33	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	8450	-15.74	20240222	6350	12.13	20240126	12970	-45.10	20230420	5640	26.24	20231031	5.18	N	148930	500	50 억		40274	N	N	0	N	00	N
63	20240320	110842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	70	2	1.00	208546400	29131	60.00	7020	7280	7010	9110	4910	7010	7158.92	0.40	0	-1269	7376	7192	7096	6912	6816	7145	6865	51	2100	500	5040	10	1	10175213	720	31.19	1.30	12	0.29	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	8450	-16.21	20240222	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	5.18	N	148930	500	50 억		40274	N	N	0	N	00	N
64	20240320	100836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7190	180	2	2.57	179312720	25020	51.54	7020	7280	7010	9110	4910	7010	7166.78	0.40	0	1336	7376	7192	7096	6912	6816	7145	6865	51	2100	500	5040	10	1	10175213	732	31.67	1.32	12	0.25	227.00	5458.00	12970	20230420	-44.56	5640	20231031	27.48	8450	-14.91	20240222	6350	13.23	20240126	12970	-44.56	20230420	5640	27.48	20231031	5.18	N	148930	500	50 억		40274	N	N	0	N	00	N
65	20240320	090840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7060	50	2	0.71	2770400	394	0.81	7020	7080	7010	9110	4910	7010	7031.47	0.40	0	-4	7376	7192	7096	6912	6816	7145	6865	51	2100	500	5040	10	1	10175213	718	31.10	1.29	12	0.00	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	8450	-16.45	20240222	6350	11.18	20240126	12970	-45.57	20230420	5640	25.18	20231031	5.18	N	148930	500	50 억		40274	N	N	0	N	00	N
66	20240319	160831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7010	-190	5	-2.64	340483860	48011	115.82	7250	7280	7000	9360	5040	7200	7091.84	0.49	0	-9126	7326	7262	7146	7082	6966	7295	7115	51	2160	500	5180	10	1	10175213	713	30.88	1.28	12	0.47	227.00	5458.00	12970	20230420	-45.95	5640	20231031	24.29	8450	-17.04	20240222	6350	10.39	20240126	12970	-45.95	20230420	5640	24.29	20231031	5.19	N	148930	500	50 억		49470	N	N	0	N	00	N
67	20240319	150842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7050	-150	5	-2.08	305957740	43100	103.98	7250	7280	7000	9360	5040	7200	7098.79	0.49	0	-11912	7326	7262	7146	7082	6966	7295	7115	51	2160	500	5180	10	1	10175213	717	31.06	1.29	12	0.42	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	8450	-16.57	20240222	6350	11.02	20240126	12970	-45.64	20230420	5640	25.00	20231031	5.19	N	148930	500	50 억		49470	N	N	0	N	00	N
68	20240319	140840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7050	-150	5	-2.08	249674620	35098	84.67	7250	7280	7000	9360	5040	7200	7113.64	0.49	0	-13205	7326	7262	7146	7082	6966	7295	7115	51	2160	500	5180	10	1	10175213	717	31.06	1.29	12	0.34	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	8450	-16.57	20240222	6350	11.02	20240126	12970	-45.64	20230420	5640	25.00	20231031	5.19	N	148930	500	50 억		49470	N	N	0	N	00	N
69	20240319	130810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7030	-170	5	-2.36	218208130	30621	73.87	7250	7280	7000	9360	5040	7200	7126.09	0.49	0	-12591	7326	7262	7146	7082	6966	7295	7115	51	2160	500	5180	10	1	10175213	715	30.97	1.29	12	0.30	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	8450	-16.80	20240222	6350	10.71	20240126	12970	-45.80	20230420	5640	24.65	20231031	5.19	N	148930	500	50 억		49470	N	N	0	N	00	N
70	20240319	120835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7030	-170	5	-2.36	193916870	27160	65.52	7250	7280	7030	9360	5040	7200	7139.80	0.49	0	-10657	7326	7262	7146	7082	6966	7295	7115	51	2160	500	5180	10	1	10175213	715	30.97	1.29	12	0.27	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	8450	-16.80	20240222	6350	10.71	20240126	12970	-45.80	20230420	5640	24.65	20231031	5.19	N	148930	500	50 억		49470	N	N	0	N	00	N
71	20240319	110836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-100	5	-1.39	137317800	19136	46.16	7250	7280	7060	9360	5040	7200	7175.89	0.49	0	-6537	7326	7262	7146	7082	6966	7295	7115	51	2160	500	5180	10	1	10175213	722	31.28	1.30	12	0.19	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	5.19	N	148930	500	50 억		49470	N	N	0	N	00	N
72	20240319	100839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-30	5	-0.42	90902060	12595	30.38	7250	7280	7130	9360	5040	7200	7217.31	0.49	0	-3419	7326	7262	7146	7082	6966	7295	7115	51	2160	500	5180	10	1	10175213	730	31.59	1.31	12	0.12	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	5.19	N	148930	500	50 억		49470	N	N	0	N	00	N
73	20240319	090839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7220	20	2	0.28	37170000	5141	12.40	7250	7280	7200	9360	5040	7200	7230.11	0.49	0	-2840	7326	7262	7146	7082	6966	7295	7115	51	2160	500	5180	10	1	10175213	735	31.81	1.32	12	0.05	227.00	5458.00	12970	20230420	-44.33	5640	20231031	28.01	8450	-14.56	20240222	6350	13.70	20240126	12970	-44.33	20230420	5640	28.01	20231031	5.19	N	148930	500	50 억		49470	N	N	0	N	00	N
74	20240318	160833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	110	2	1.55	294614010	41354	82.15	7030	7210	7030	9210	4970	7090	7124.05	0.38	0	10219	7290	7190	7070	6970	6850	7240	7020	51	2120	500	5100	10	1	10175213	733	31.72	1.32	12	0.41	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	5.35	N	148930	500	50 억		38741	N	N	0	N	00	N
75	20240318	150833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7180	90	2	1.27	263405760	37016	73.53	7030	7190	7030	9210	4970	7090	7116.00	0.38	0	11009	7290	7190	7070	6970	6850	7240	7020	51	2120	500	5100	10	1	10175213	731	31.63	1.32	12	0.36	227.00	5458.00	12970	20230420	-44.64	5640	20231031	27.30	8450	-15.03	20240222	6350	13.07	20240126	12970	-44.64	20230420	5640	27.30	20231031	5.35	N	148930	500	50 억		38741	N	N	0	N	00	N
76	20240318	140833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7140	50	2	0.71	203361700	28617	56.85	7030	7170	7030	9210	4970	7090	7106.33	0.38	0	8678	7290	7190	7070	6970	6850	7240	7020	51	2120	500	5100	10	1	10175213	727	31.45	1.31	12	0.28	227.00	5458.00	12970	20230420	-44.95	5640	20231031	26.60	8450	-15.50	20240222	6350	12.44	20240126	12970	-44.95	20230420	5640	26.60	20231031	5.35	N	148930	500	50 억		38741	N	N	0	N	00	N
77	20240318	130833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	40	2	0.56	181212880	25516	50.69	7030	7160	7030	9210	4970	7090	7101.93	0.38	0	7861	7290	7190	7070	6970	6850	7240	7020	51	2120	500	5100	10	1	10175213	725	31.41	1.31	12	0.25	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.35	N	148930	500	50 억		38741	N	N	0	N	00	N
78	20240318	120826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	-10	5	-0.14	161212300	22713	45.12	7030	7160	7030	9210	4970	7090	7097.80	0.38	0	7265	7290	7190	7070	6970	6850	7240	7020	51	2120	500	5100	10	1	10175213	720	31.19	1.30	12	0.22	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	8450	-16.21	20240222	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	5.35	N	148930	500	50 억		38741	N	N	0	N	00	N
79	20240318	110835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7120	30	2	0.42	118351430	16668	33.11	7030	7160	7030	9210	4970	7090	7100.52	0.38	0	6036	7290	7190	7070	6970	6850	7240	7020	51	2120	500	5100	10	1	10175213	724	31.37	1.30	12	0.16	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	8450	-15.74	20240222	6350	12.13	20240126	12970	-45.10	20230420	5640	26.24	20231031	5.35	N	148930	500	50 억		38741	N	N	0	N	00	N
80	20240318	100833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	40	2	0.56	66003110	9297	18.47	7030	7160	7030	9210	4970	7090	7099.40	0.38	0	6128	7290	7190	7070	6970	6850	7240	7020	51	2120	500	5100	10	1	10175213	725	31.41	1.31	12	0.09	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.35	N	148930	500	50 억		38741	N	N	0	N	00	N
81	20240318	090832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	40	2	0.56	22765670	3224	6.40	7030	7160	7030	9210	4970	7090	7061.30	0.38	0	2481	7290	7190	7070	6970	6850	7240	7020	51	2120	500	5100	10	1	10175213	725	31.41	1.31	12	0.03	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.35	N	148930	500	50 억		38741	N	N	0	N	00	N
82	20240315	160824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7090	10	2	0.14	353974750	50177	70.82	7070	7170	6950	9200	4960	7080	7054.51	0.31	0	7013	7460	7270	7160	6970	6860	7215	6915	51	2120	500	5090	10	1	10175213	721	31.23	1.30	12	0.49	227.00	5458.00	12970	20230420	-45.34	5640	20231031	25.71	8450	-16.09	20240222	6350	11.65	20240126	12970	-45.34	20230420	5640	25.71	20231031	5.31	N	148930	500	50 억		31728	N	N	0	N	00	N
83	20240315	150753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7060	-20	5	-0.28	330559200	46862	66.14	7070	7170	6950	9200	4960	7080	7053.89	0.31	0	5711	7460	7270	7160	6970	6860	7215	6915	51	2120	500	5090	10	1	10175213	718	31.10	1.29	12	0.46	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	8450	-16.45	20240222	6350	11.18	20240126	12970	-45.57	20230420	5640	25.18	20231031	5.31	N	148930	500	50 억		31728	N	N	0	N	00	N
84	20240315	140742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7060	-20	5	-0.28	317847750	45064	63.60	7070	7170	6950	9200	4960	7080	7053.25	0.31	0	5617	7460	7270	7160	6970	6860	7215	6915	51	2120	500	5090	10	1	10175213	718	31.10	1.29	12	0.44	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	8450	-16.45	20240222	6350	11.18	20240126	12970	-45.57	20230420	5640	25.18	20231031	5.31	N	148930	500	50 억		31728	N	N	0	N	00	N
85	20240315	130825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	0	3	0.00	299685170	42496	59.98	7070	7170	6950	9200	4960	7080	7052.08	0.31	0	5772	7460	7270	7160	6970	6860	7215	6915	51	2120	500	5090	10	1	10175213	720	31.19	1.30	12	0.42	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	8450	-16.21	20240222	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	5.31	N	148930	500	50 억		31728	N	N	0	N	00	N
86	20240315	120825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7110	30	2	0.42	270485930	38382	54.17	7070	7170	6950	9200	4960	7080	7047.21	0.31	0	6073	7460	7270	7160	6970	6860	7215	6915	51	2120	500	5090	10	1	10175213	723	31.32	1.30	12	0.38	227.00	5458.00	12970	20230420	-45.18	5640	20231031	26.06	8450	-15.86	20240222	6350	11.97	20240126	12970	-45.18	20230420	5640	26.06	20231031	5.31	N	148930	500	50 억		31728	N	N	0	N	00	N
87	20240315	110822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	50	2	0.71	252414570	35837	50.58	7070	7170	6950	9200	4960	7080	7043.41	0.31	0	5047	7460	7270	7160	6970	6860	7215	6915	51	2120	500	5090	10	1	10175213	725	31.41	1.31	12	0.35	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.31	N	148930	500	50 억		31728	N	N	0	N	00	N
88	20240315	100824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	50	2	0.71	196186270	27930	39.42	7070	7150	6950	9200	4960	7080	7024.21	0.31	0	2041	7460	7270	7160	6970	6860	7215	6915	51	2120	500	5090	10	1	10175213	725	31.41	1.31	12	0.27	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.31	N	148930	500	50 억		31728	N	N	0	N	00	N
89	20240315	090830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7030	-50	5	-0.71	43473280	6170	8.71	7070	7090	7020	9200	4960	7080	7045.91	0.31	0	-971	7460	7270	7160	6970	6860	7215	6915	51	2120	500	5090	10	1	10175213	715	30.97	1.29	12	0.06	227.00	5458.00	12970	20230420	-45.80	5640	20231031	24.65	8450	-16.80	20240222	6350	10.71	20240126	12970	-45.80	20230420	5640	24.65	20231031	5.31	N	148930	500	50 억		31728	N	N	0	N	00	N
90	20240314	160817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	-150	5	-2.07	505529460	70785	108.14	7230	7350	7050	9390	5070	7230	7141.76	0.31	0	-1923	7503	7366	7253	7116	7003	7310	7060	51	2160	500	5200	10	1	10175213	720	31.19	1.30	12	0.70	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	8450	-16.21	20240222	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	5.50	N	148930	500	50 억		31722	N	N	0	N	00	N
91	20240314	150819	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-130	5	-1.80	478980790	67043	102.42	7230	7350	7050	9390	5070	7230	7144.38	0.31	0	-2927	7503	7366	7253	7116	7003	7310	7060	51	2160	500	5200	10	1	10175213	722	31.28	1.30	12	0.66	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	5.50	N	148930	500	50 억		31722	N	N	0	N	00	N
92	20240314	140820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7130	-100	5	-1.38	443647400	62087	94.85	7230	7350	7050	9390	5070	7230	7145.58	0.31	0	-1945	7503	7366	7253	7116	7003	7310	7060	51	2160	500	5200	10	1	10175213	725	31.41	1.31	12	0.61	227.00	5458.00	12970	20230420	-45.03	5640	20231031	26.42	8450	-15.62	20240222	6350	12.28	20240126	12970	-45.03	20230420	5640	26.42	20231031	5.50	N	148930	500	50 억		31722	N	N	0	N	00	N
93	20240314	130815	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-130	5	-1.80	439602540	61517	93.98	7230	7350	7050	9390	5070	7230	7146.03	0.31	0	-1842	7503	7366	7253	7116	7003	7310	7060	51	2160	500	5200	10	1	10175213	722	31.28	1.30	12	0.60	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	5.50	N	148930	500	50 억		31722	N	N	0	N	00	N
94	20240314	120816	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7080	-150	5	-2.07	379658850	53059	81.06	7230	7350	7050	9390	5070	7230	7155.41	0.31	0	-2695	7503	7366	7253	7116	7003	7310	7060	51	2160	500	5200	10	1	10175213	720	31.19	1.30	12	0.52	227.00	5458.00	12970	20230420	-45.41	5640	20231031	25.53	8450	-16.21	20240222	6350	11.50	20240126	12970	-45.41	20230420	5640	25.53	20231031	5.50	N	148930	500	50 억		31722	N	N	0	N	00	N
95	20240314	110817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7060	-170	5	-2.35	293556350	40891	62.47	7230	7350	7050	9390	5070	7230	7179.00	0.31	0	-5572	7503	7366	7253	7116	7003	7310	7060	51	2160	500	5200	10	1	10175213	718	31.10	1.29	12	0.40	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	8450	-16.45	20240222	6350	11.18	20240126	12970	-45.57	20230420	5640	25.18	20231031	5.50	N	148930	500	50 억		31722	N	N	0	N	00	N
96	20240314	100824	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7100	-130	5	-1.80	253500600	35234	53.83	7230	7350	7050	9390	5070	7230	7194.77	0.31	0	-5685	7503	7366	7253	7116	7003	7310	7060	51	2160	500	5200	10	1	10175213	722	31.28	1.30	12	0.35	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	5.50	N	148930	500	50 억		31722	N	N	0	N	00	N
97	20240314	090820	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7280	50	2	0.69	26333480	3627	5.54	7230	7290	7230	9390	5070	7230	7260.40	0.31	0	-250	7503	7366	7253	7116	7003	7310	7060	51	2160	500	5200	10	1	10175213	741	32.07	1.33	12	0.04	227.00	5458.00	12970	20230420	-43.87	5640	20231031	29.08	8450	-13.85	20240222	6350	14.65	20240126	12970	-43.87	20230420	5640	29.08	20231031	5.50	N	148930	500	50 억		31722	N	N	0	N	00	N
98	20240313	160809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7230	-80	5	-1.09	444612180	61478	73.70	7320	7390	7140	9500	5120	7310	7232.05	0.48	0	-16968	7503	7406	7263	7166	7023	7455	7215	51	2190	500	5260	10	1	10175213	736	31.85	1.32	12	0.60	227.00	5458.00	12970	20230420	-44.26	5640	20231031	28.19	8450	-14.44	20240222	6350	13.86	20240126	12970	-44.26	20230420	5640	28.19	20231031	5.48	N	148930	500	50 억		48519	N	N	0	N	00	N
99	20240313	150810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	-100	5	-1.37	432755110	59835	71.73	7320	7390	7140	9500	5120	7310	7232.47	0.48	0	-16592	7503	7406	7263	7166	7023	7455	7215	51	2190	500	5260	10	1	10175213	734	31.76	1.32	12	0.59	227.00	5458.00	12970	20230420	-44.41	5640	20231031	27.84	8450	-14.67	20240222	6350	13.54	20240126	12970	-44.41	20230420	5640	27.84	20231031	5.48	N	148930	500	50 억		48519	N	N	0	N	00	N
100	20240313	140813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	-110	5	-1.50	403362410	55760	66.84	7320	7390	7140	9500	5120	7310	7233.90	0.48	0	-16273	7503	7406	7263	7166	7023	7455	7215	51	2190	500	5260	10	1	10175213	733	31.72	1.32	12	0.55	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	5.48	N	148930	500	50 억		48519	N	N	0	N	00	N
101	20240313	130817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7170	-140	5	-1.92	326471030	45042	54.00	7320	7390	7150	9500	5120	7310	7248.15	0.48	0	-11849	7503	7406	7263	7166	7023	7455	7215	51	2190	500	5260	10	1	10175213	730	31.59	1.31	12	0.44	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	5.48	N	148930	500	50 억		48519	N	N	0	N	00	N
102	20240313	120812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	-110	5	-1.50	285992340	39406	47.24	7320	7390	7150	9500	5120	7310	7257.58	0.48	0	-9770	7503	7406	7263	7166	7023	7455	7215	51	2190	500	5260	10	1	10175213	733	31.72	1.32	12	0.39	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	5.48	N	148930	500	50 억		48519	N	N	0	N	00	N
103	20240313	110810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7260	-50	5	-0.68	254541830	35054	42.02	7320	7390	7150	9500	5120	7310	7261.42	0.48	0	-8842	7503	7406	7263	7166	7023	7455	7215	51	2190	500	5260	10	1	10175213	739	31.98	1.33	12	0.34	227.00	5458.00	12970	20230420	-44.02	5640	20231031	28.72	8450	-14.08	20240222	6350	14.33	20240126	12970	-44.02	20230420	5640	28.72	20231031	5.48	N	148930	500	50 억		48519	N	N	0	N	00	N
104	20240313	100806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7270	-40	5	-0.55	183865170	25338	30.37	7320	7390	7150	9500	5120	7310	7256.50	0.48	0	-5072	7503	7406	7263	7166	7023	7455	7215	51	2190	500	5260	10	1	10175213	740	32.03	1.33	12	0.25	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	5.48	N	148930	500	50 억		48519	N	N	0	N	00	N
105	20240313	090813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	-60	5	-0.82	44276600	6063	7.27	7320	7390	7250	9500	5120	7310	7302.75	0.48	0	-2657	7503	7406	7263	7166	7023	7455	7215	51	2190	500	5260	10	1	10175213	738	31.94	1.33	12	0.06	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	5.48	N	148930	500	50 억		48519	N	N	0	N	00	N
106	20240312	160800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7310	170	2	2.38	602643050	83260	146.70	7140	7360	7120	9280	5000	7140	7238.08	0.29	0	18596	7466	7302	7216	7052	6966	7260	7010	51	2140	500	5140	10	1	10175213	744	32.20	1.34	12	0.82	227.00	5458.00	12970	20230420	-43.64	5640	20231031	29.61	8450	-13.49	20240222	6350	15.12	20240126	12970	-43.64	20230420	5640	29.61	20231031	5.56	N	148930	500	50 억		29923	N	N	0	N	00	N
107	20240312	150800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7270	130	2	1.82	576205350	79633	140.31	7140	7360	7120	9280	5000	7140	7235.76	0.29	0	19670	7466	7302	7216	7052	6966	7260	7010	51	2140	500	5140	10	1	10175213	740	32.03	1.33	12	0.78	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	5.56	N	148930	500	50 억		29923	N	N	0	N	00	N
108	20240312	140753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	60	2	0.84	412644610	56850	100.17	7140	7360	7140	9280	5000	7140	7258.48	0.29	0	13498	7466	7302	7216	7052	6966	7260	7010	51	2140	500	5140	10	1	10175213	733	31.72	1.32	12	0.56	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	5.56	N	148930	500	50 억		29923	N	N	0	N	00	N
109	20240312	130722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7200	60	2	0.84	345601280	47579	83.83	7140	7360	7140	9280	5000	7140	7263.74	0.29	0	11903	7466	7302	7216	7052	6966	7260	7010	51	2140	500	5140	10	1	10175213	733	31.72	1.32	12	0.47	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	5.56	N	148930	500	50 억		29923	N	N	0	N	00	N
110	20240312	120802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7290	150	2	2.10	296269870	40767	71.83	7140	7360	7140	9280	5000	7140	7267.39	0.29	0	13118	7466	7302	7216	7052	6966	7260	7010	51	2140	500	5140	10	1	10175213	742	32.11	1.34	12	0.40	227.00	5458.00	12970	20230420	-43.79	5640	20231031	29.26	8450	-13.73	20240222	6350	14.80	20240126	12970	-43.79	20230420	5640	29.26	20231031	5.56	N	148930	500	50 억		29923	N	N	0	N	00	N
111	20240312	110801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7280	140	2	1.96	238910150	32882	57.94	7140	7360	7140	9280	5000	7140	7265.68	0.29	0	12347	7466	7302	7216	7052	6966	7260	7010	51	2140	500	5140	10	1	10175213	741	32.07	1.33	12	0.32	227.00	5458.00	12970	20230420	-43.87	5640	20231031	29.08	8450	-13.85	20240222	6350	14.65	20240126	12970	-43.87	20230420	5640	29.08	20231031	5.56	N	148930	500	50 억		29923	N	N	0	N	00	N
112	20240312	100801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7250	110	2	1.54	121032520	16678	29.39	7140	7330	7140	9280	5000	7140	7257.02	0.29	0	5423	7466	7302	7216	7052	6966	7260	7010	51	2140	500	5140	10	1	10175213	738	31.94	1.33	12	0.16	227.00	5458.00	12970	20230420	-44.10	5640	20231031	28.55	8450	-14.20	20240222	6350	14.17	20240126	12970	-44.10	20230420	5640	28.55	20231031	5.56	N	148930	500	50 억		29923	N	N	0	N	00	N
113	20240312	090800	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	7210	70	2	0.98	19986540	2787	4.91	7140	7210	7140	9280	5000	7140	7171.35	0.29	0	836	7466	7302	7216	7052	6966	7260	7010	51	2140	500	5140	10	1	10175213	734	31.76	1.32	12	0.03	227.00	5458.00	12970	20230420	-44.41	5640	20231031	27.84	8450	-14.67	20240222	6350	13.54	20240126	12970	-44.41	20230420	5640	27.84	20231031	5.56	N	148930	500	50 억		29923	N	N	0	N	00	N
114	20240311	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-130	5	-1.79	405963680	56127	62.41	7310	7380	7130	9450	5090	7270	7233.51	0.28	0	1044	7590	7430	7350	7190	7110	7390	7150	51	2180	500	5230	10	1	10175213	727	31.45	1.31	12	0.55	227.00	5458.00	12970	20230420	-44.95	5640	20231031	26.60	8450	-15.50	20240222	6350	12.44	20240126	12970	-44.95	20230420	5640	26.60	20231031	5.53	N	148930	500	50 억		28899	N	N	0	N	00	N
115	20240311	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-100	5	-1.38	345683080	47723	53.07	7310	7380	7130	9450	5090	7270	7243.53	0.28	0	-361	7590	7430	7350	7190	7110	7390	7150	51	2180	500	5230	10	1	10175213	730	31.59	1.31	12	0.47	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	5.53	N	148930	500	50 억		28899	N	N	0	N	00	N
116	20240311	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-30	5	-0.41	278505650	38347	42.64	7310	7380	7200	9450	5090	7270	7262.78	0.28	0	1777	7590	7430	7350	7190	7110	7390	7150	51	2180	500	5230	10	1	10175213	737	31.89	1.33	12	0.38	227.00	5458.00	12970	20230420	-44.18	5640	20231031	28.37	8450	-14.32	20240222	6350	14.02	20240126	12970	-44.18	20230420	5640	28.37	20231031	5.53	N	148930	500	50 억		28899	N	N	0	N	00	N
117	20240311	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	-10	5	-0.14	220960300	30379	33.78	7310	7380	7210	9450	5090	7270	7273.46	0.28	0	2183	7590	7430	7350	7190	7110	7390	7150	51	2180	500	5230	10	1	10175213	739	31.98	1.33	12	0.30	227.00	5458.00	12970	20230420	-44.02	5640	20231031	28.72	8450	-14.08	20240222	6350	14.33	20240126	12970	-44.02	20230420	5640	28.72	20231031	5.53	N	148930	500	50 억		28899	N	N	0	N	00	N
118	20240311	120757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	-50	5	-0.69	204153870	28058	31.20	7310	7380	7210	9450	5090	7270	7276.14	0.28	0	2425	7590	7430	7350	7190	7110	7390	7150	51	2180	500	5230	10	1	10175213	735	31.81	1.32	12	0.28	227.00	5458.00	12970	20230420	-44.33	5640	20231031	28.01	8450	-14.56	20240222	6350	13.70	20240126	12970	-44.33	20230420	5640	28.01	20231031	5.53	N	148930	500	50 억		28899	N	N	0	N	00	N
119	20240311	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	10	2	0.14	166639110	22871	25.43	7310	7380	7210	9450	5090	7270	7286.04	0.28	0	1693	7590	7430	7350	7190	7110	7390	7150	51	2180	500	5230	10	1	10175213	741	32.07	1.33	12	0.22	227.00	5458.00	12970	20230420	-43.87	5640	20231031	29.08	8450	-13.85	20240222	6350	14.65	20240126	12970	-43.87	20230420	5640	29.08	20231031	5.53	N	148930	500	50 억		28899	N	N	0	N	00	N
120	20240311	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	30	2	0.41	125682170	17246	19.18	7310	7380	7210	9450	5090	7270	7287.61	0.28	0	2119	7590	7430	7350	7190	7110	7390	7150	51	2180	500	5230	10	1	10175213	743	32.16	1.34	12	0.17	227.00	5458.00	12970	20230420	-43.72	5640	20231031	29.43	8450	-13.61	20240222	6350	14.96	20240126	12970	-43.72	20230420	5640	29.43	20231031	5.53	N	148930	500	50 억		28899	N	N	0	N	00	N
121	20240311	090749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	30	2	0.41	26528340	3645	4.05	7310	7350	7210	9450	5090	7270	7278.01	0.28	0	-904	7590	7430	7350	7190	7110	7390	7150	51	2180	500	5230	10	1	10175213	743	32.16	1.34	12	0.04	227.00	5458.00	12970	20230420	-43.72	5640	20231031	29.43	8450	-13.61	20240222	6350	14.96	20240126	12970	-43.72	20230420	5640	29.43	20231031	5.53	N	148930	500	50 억		28899	N	N	0	N	00	N
122	20240308	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-200	5	-2.68	660143160	89722	42.63	7460	7510	7270	9710	5230	7470	7357.64	0.31	0	-2652	7723	7596	7373	7246	7023	7660	7310	51	2240	500	5370	10	1	10175213	740	32.03	1.33	12	0.88	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	5.59	N	148930	500	50 억		31485	N	N	0	N	00	N
123	20240308	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-200	5	-2.68	636182560	86429	41.06	7460	7510	7270	9710	5230	7470	7360.74	0.31	0	-4169	7723	7596	7373	7246	7023	7660	7310	51	2240	500	5370	10	1	10175213	740	32.03	1.33	12	0.85	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	5.59	N	148930	500	50 억		31485	N	N	0	N	00	N
124	20240308	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7310	-160	5	-2.14	520955290	70609	33.55	7460	7510	7280	9710	5230	7470	7378.02	0.31	0	-10191	7723	7596	7373	7246	7023	7660	7310	51	2240	500	5370	10	1	10175213	744	32.20	1.34	12	0.69	227.00	5458.00	12970	20230420	-43.64	5640	20231031	29.61	8450	-13.49	20240222	6350	15.12	20240126	12970	-43.64	20230420	5640	29.61	20231031	5.59	N	148930	500	50 억		31485	N	N	0	N	00	N
125	20240308	130746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	-150	5	-2.01	486583500	65894	31.31	7460	7510	7280	9710	5230	7470	7384.32	0.31	0	-9611	7723	7596	7373	7246	7023	7660	7310	51	2240	500	5370	10	1	10175213	745	32.25	1.34	12	0.65	227.00	5458.00	12970	20230420	-43.56	5640	20231031	29.79	8450	-13.37	20240222	6350	15.28	20240126	12970	-43.56	20230420	5640	29.79	20231031	5.59	N	148930	500	50 억		31485	N	N	0	N	00	N
126	20240308	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7380	-90	5	-1.20	398578000	53875	25.60	7460	7510	7340	9710	5230	7470	7398.19	0.31	0	-3908	7723	7596	7373	7246	7023	7660	7310	51	2240	500	5370	10	1	10175213	751	32.51	1.35	12	0.53	227.00	5458.00	12970	20230420	-43.10	5640	20231031	30.85	8450	-12.66	20240222	6350	16.22	20240126	12970	-43.10	20230420	5640	30.85	20231031	5.59	N	148930	500	50 억		31485	N	N	0	N	00	N
127	20240308	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-70	5	-0.94	316486110	42766	20.32	7460	7510	7340	9710	5230	7470	7400.40	0.31	0	2275	7723	7596	7373	7246	7023	7660	7310	51	2240	500	5370	10	1	10175213	753	32.60	1.36	12	0.42	227.00	5458.00	12970	20230420	-42.95	5640	20231031	31.21	8450	-12.43	20240222	6350	16.54	20240126	12970	-42.95	20230420	5640	31.21	20231031	5.59	N	148930	500	50 억		31485	N	N	0	N	00	N
128	20240308	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-80	5	-1.07	279003860	37690	17.91	7460	7510	7340	9710	5230	7470	7402.58	0.31	0	2884	7723	7596	7373	7246	7023	7660	7310	51	2240	500	5370	10	1	10175213	752	32.56	1.35	12	0.37	227.00	5458.00	12970	20230420	-43.02	5640	20231031	31.03	8450	-12.54	20240222	6350	16.38	20240126	12970	-43.02	20230420	5640	31.03	20231031	5.59	N	148930	500	50 억		31485	N	N	0	N	00	N
129	20240308	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7390	-80	5	-1.07	50208790	6778	3.22	7460	7460	7390	9710	5230	7470	7407.52	0.31	0	441	7723	7596	7373	7246	7023	7660	7310	51	2240	500	5370	10	1	10175213	752	32.56	1.35	12	0.07	227.00	5458.00	12970	20230420	-43.02	5640	20231031	31.03	8450	-12.54	20240222	6350	16.38	20240126	12970	-43.02	20230420	5640	31.03	20231031	5.59	N	148930	500	50 억		31485	N	N	0	N	00	N
130	20240307	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7470	270	2	3.75	1540459060	209440	205.23	7310	7500	7150	9360	5040	7200	7354.89	0.45	0	-13914	7506	7352	7116	6962	6726	7430	7040	51	2160	500	5180	10	1	10175213	760	32.91	1.37	12	2.06	227.00	5458.00	12970	20230420	-42.41	5640	20231031	32.45	8450	-11.60	20240222	6350	17.64	20240126	12970	-42.41	20230420	5640	32.45	20231031	5.59	N	148930	500	50 억		45465	N	N	0	N	00	N
131	20240307	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7430	230	2	3.19	1476039390	200771	196.74	7310	7500	7150	9360	5040	7200	7351.86	0.45	0	-14606	7506	7352	7116	6962	6726	7430	7040	51	2160	500	5180	10	1	10175213	756	32.73	1.36	12	1.97	227.00	5458.00	12970	20230420	-42.71	5640	20231031	31.74	8450	-12.07	20240222	6350	17.01	20240126	12970	-42.71	20230420	5640	31.74	20231031	5.59	N	148930	500	50 억		45465	N	N	0	N	00	N
132	20240307	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	140	2	1.94	1355719450	184495	180.79	7310	7500	7150	9360	5040	7200	7348.27	0.45	0	-12833	7506	7352	7116	6962	6726	7430	7040	51	2160	500	5180	10	1	10175213	747	32.33	1.34	12	1.81	227.00	5458.00	12970	20230420	-43.41	5640	20231031	30.14	8450	-13.14	20240222	6350	15.59	20240126	12970	-43.41	20230420	5640	30.14	20231031	5.59	N	148930	500	50 억		45465	N	N	0	N	00	N
133	20240307	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	200	2	2.78	1154199300	157400	154.24	7310	7480	7150	9360	5040	7200	7332.91	0.45	0	-15358	7506	7352	7116	6962	6726	7430	7040	51	2160	500	5180	10	1	10175213	753	32.60	1.36	12	1.55	227.00	5458.00	12970	20230420	-42.95	5640	20231031	31.21	8450	-12.43	20240222	6350	16.54	20240126	12970	-42.95	20230420	5640	31.21	20231031	5.59	N	148930	500	50 억		45465	N	N	0	N	00	N
134	20240307	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7310	110	2	1.53	1054169020	143733	140.85	7310	7480	7150	9360	5040	7200	7334.22	0.45	0	-17320	7506	7352	7116	6962	6726	7430	7040	51	2160	500	5180	10	1	10175213	744	32.20	1.34	12	1.41	227.00	5458.00	12970	20230420	-43.64	5640	20231031	29.61	8450	-13.49	20240222	6350	15.12	20240126	12970	-43.64	20230420	5640	29.61	20231031	5.59	N	148930	500	50 억		45465	N	N	0	N	00	N
135	20240307	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7340	140	2	1.94	572627860	78763	77.18	7310	7400	7150	9360	5040	7200	7270.26	0.45	0	-9832	7506	7352	7116	6962	6726	7430	7040	51	2160	500	5180	10	1	10175213	747	32.33	1.34	12	0.77	227.00	5458.00	12970	20230420	-43.41	5640	20231031	30.14	8450	-13.14	20240222	6350	15.59	20240126	12970	-43.41	20230420	5640	30.14	20231031	5.59	N	148930	500	50 억		45465	N	N	0	N	00	N
136	20240307	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	70	2	0.97	413748940	56976	55.83	7310	7400	7150	9360	5040	7200	7261.81	0.45	0	-17755	7506	7352	7116	6962	6726	7430	7040	51	2160	500	5180	10	1	10175213	740	32.03	1.33	12	0.56	227.00	5458.00	12970	20230420	-43.95	5640	20231031	28.90	8450	-13.96	20240222	6350	14.49	20240126	12970	-43.95	20230420	5640	28.90	20231031	5.59	N	148930	500	50 억		45465	N	N	0	N	00	N
137	20240307	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	130	2	1.81	119716870	16439	16.11	7310	7350	7210	9360	5040	7200	7282.49	0.45	0	-8537	7506	7352	7116	6962	6726	7430	7040	51	2160	500	5180	10	1	10175213	746	32.29	1.34	12	0.16	227.00	5458.00	12970	20230420	-43.48	5640	20231031	29.96	8450	-13.25	20240222	6350	15.43	20240126	12970	-43.48	20230420	5640	29.96	20231031	5.59	N	148930	500	50 억		45465	N	N	0	N	00	N
138	20240306	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	260	2	3.75	703906790	98859	138.79	6930	7270	6880	9020	4860	6940	7119.98	0.63	0	-18571	7126	7032	6946	6852	6766	6990	6810	51	2080	500	4990	10	1	10175213	733	31.72	1.32	12	0.97	227.00	5458.00	12970	20230420	-44.49	5640	20231031	27.66	8450	-14.79	20240222	6350	13.39	20240126	12970	-44.49	20230420	5640	27.66	20231031	5.73	N	148930	500	50 억		64267	N	N	0	N	00	N
139	20240306	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	210	2	3.03	638248220	89723	125.97	6930	7270	6880	9020	4860	6940	7113.54	0.63	0	-17333	7126	7032	6946	6852	6766	6990	6810	51	2080	500	4990	10	1	10175213	728	31.50	1.31	12	0.88	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	8450	-15.38	20240222	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	5.73	N	148930	500	50 억		64267	N	N	0	N	00	N
140	20240306	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	280	2	4.03	456212570	64328	90.31	6930	7270	6880	9020	4860	6940	7091.98	0.63	0	-2562	7126	7032	6946	6852	6766	6990	6810	51	2080	500	4990	10	1	10175213	735	31.81	1.32	12	0.63	227.00	5458.00	12970	20230420	-44.33	5640	20231031	28.01	8450	-14.56	20240222	6350	13.70	20240126	12970	-44.33	20230420	5640	28.01	20231031	5.73	N	148930	500	50 억		64267	N	N	0	N	00	N
141	20240306	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	110	2	1.59	212114140	30212	42.42	6930	7100	6880	9020	4860	6940	7020.86	0.63	0	4689	7126	7032	6946	6852	6766	6990	6810	51	2080	500	4990	10	1	10175213	717	31.06	1.29	12	0.30	227.00	5458.00	12970	20230420	-45.64	5640	20231031	25.00	8450	-16.57	20240222	6350	11.02	20240126	12970	-45.64	20230420	5640	25.00	20231031	5.73	N	148930	500	50 억		64267	N	N	0	N	00	N
142	20240306	120739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	120	2	1.73	185687840	26450	37.13	6930	7100	6880	9020	4860	6940	7020.33	0.63	0	6473	7126	7032	6946	6852	6766	6990	6810	51	2080	500	4990	10	1	10175213	718	31.10	1.29	12	0.26	227.00	5458.00	12970	20230420	-45.57	5640	20231031	25.18	8450	-16.45	20240222	6350	11.18	20240126	12970	-45.57	20230420	5640	25.18	20231031	5.73	N	148930	500	50 억		64267	N	N	0	N	00	N
143	20240306	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	130	2	1.87	154068040	21959	30.83	6930	7100	6880	9020	4860	6940	7016.17	0.63	0	8315	7126	7032	6946	6852	6766	6990	6810	51	2080	500	4990	10	1	10175213	719	31.15	1.30	12	0.22	227.00	5458.00	12970	20230420	-45.49	5640	20231031	25.35	8450	-16.33	20240222	6350	11.34	20240126	12970	-45.49	20230420	5640	25.35	20231031	5.73	N	148930	500	50 억		64267	N	N	0	N	00	N
144	20240306	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7090	150	2	2.16	135688010	19346	27.16	6930	7100	6880	9020	4860	6940	7013.75	0.63	0	8492	7126	7032	6946	6852	6766	6990	6810	51	2080	500	4990	10	1	10175213	721	31.23	1.30	12	0.19	227.00	5458.00	12970	20230420	-45.34	5640	20231031	25.71	8450	-16.09	20240222	6350	11.65	20240126	12970	-45.34	20230420	5640	25.71	20231031	5.73	N	148930	500	50 억		64267	N	N	0	N	00	N
145	20240306	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	-20	5	-0.29	22628010	3276	4.60	6930	6960	6880	9020	4860	6940	6907.21	0.63	0	430	7126	7032	6946	6852	6766	6990	6810	51	2080	500	4990	10	1	10175213	704	30.48	1.27	12	0.03	227.00	5458.00	12970	20230420	-46.65	5640	20231031	22.70	8450	-18.11	20240222	6350	8.98	20240126	12970	-46.65	20230420	5640	22.70	20231031	5.73	N	148930	500	50 억		64267	N	N	0	N	00	N
146	20240305	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	-80	5	-1.14	490964540	71087	89.45	7040	7040	6860	9120	4920	7020	6906.53	0.61	0	1937	7346	7182	7086	6922	6826	7135	6875	51	2100	500	5050	10	1	10175213	706	30.57	1.27	12	0.70	227.00	5458.00	12970	20230420	-46.49	5640	20231031	23.05	8450	-17.87	20240222	6350	9.29	20240126	12970	-46.49	20230420	5640	23.05	20231031	5.71	N	148930	500	50 억		62330	N	N	0	N	00	N
147	20240305	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6960	-60	5	-0.85	465572230	67433	84.85	7040	7040	6860	9120	4920	7020	6904.22	0.61	0	1745	7346	7182	7086	6922	6826	7135	6875	51	2100	500	5050	10	1	10175213	708	30.66	1.28	12	0.66	227.00	5458.00	12970	20230420	-46.34	5640	20231031	23.40	8450	-17.63	20240222	6350	9.61	20240126	12970	-46.34	20230420	5640	23.40	20231031	5.71	N	148930	500	50 억		62330	N	N	0	N	00	N
148	20240305	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	-100	5	-1.42	439947280	63734	80.20	7040	7040	6860	9120	4920	7020	6902.87	0.61	0	2483	7346	7182	7086	6922	6826	7135	6875	51	2100	500	5050	10	1	10175213	704	30.48	1.27	12	0.63	227.00	5458.00	12970	20230420	-46.65	5640	20231031	22.70	8450	-18.11	20240222	6350	8.98	20240126	12970	-46.65	20230420	5640	22.70	20231031	5.71	N	148930	500	50 억		62330	N	N	0	N	00	N
149	20240305	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6990	-30	5	-0.43	425056840	61589	77.50	7040	7040	6860	9120	4920	7020	6901.51	0.61	0	3027	7346	7182	7086	6922	6826	7135	6875	51	2100	500	5050	10	1	10175213	711	30.79	1.28	12	0.61	227.00	5458.00	12970	20230420	-46.11	5640	20231031	23.94	8450	-17.28	20240222	6350	10.08	20240126	12970	-46.11	20230420	5640	23.94	20231031	5.71	N	148930	500	50 억		62330	N	N	0	N	00	N
150	20240305	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	-140	5	-1.99	376822970	54591	68.69	7040	7040	6860	9120	4920	7020	6902.66	0.61	0	2724	7346	7182	7086	6922	6826	7135	6875	51	2100	500	5050	10	1	10175213	700	30.31	1.26	12	0.54	227.00	5458.00	12970	20230420	-46.95	5640	20231031	21.99	8450	-18.58	20240222	6350	8.35	20240126	12970	-46.95	20230420	5640	21.99	20231031	5.71	N	148930	500	50 억		62330	N	N	0	N	00	N
151	20240305	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6890	-130	5	-1.85	319414930	46242	58.19	7040	7040	6860	9120	4920	7020	6907.46	0.61	0	1922	7346	7182	7086	6922	6826	7135	6875	51	2100	500	5050	10	1	10175213	701	30.35	1.26	12	0.45	227.00	5458.00	12970	20230420	-46.88	5640	20231031	22.16	8450	-18.46	20240222	6350	8.50	20240126	12970	-46.88	20230420	5640	22.16	20231031	5.71	N	148930	500	50 억		62330	N	N	0	N	00	N
152	20240305	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	-140	5	-1.99	265444110	38413	48.34	7040	7040	6860	9120	4920	7020	6910.27	0.61	0	1790	7346	7182	7086	6922	6826	7135	6875	51	2100	500	5050	10	1	10175213	700	30.31	1.26	12	0.38	227.00	5458.00	12970	20230420	-46.95	5640	20231031	21.99	8450	-18.58	20240222	6350	8.35	20240126	12970	-46.95	20230420	5640	21.99	20231031	5.71	N	148930	500	50 억		62330	N	N	0	N	00	N
153	20240305	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7040	20	2	0.28	12315710	1760	2.21	7040	7040	6980	9120	4920	7020	6997.56	0.61	0	-1172	7346	7182	7086	6922	6826	7135	6875	51	2100	500	5050	10	1	10175213	716	31.01	1.29	12	0.02	227.00	5458.00	12970	20230420	-45.72	5640	20231031	24.82	8450	-16.69	20240222	6350	10.87	20240126	12970	-45.72	20230420	5640	24.82	20231031	5.71	N	148930	500	50 억		62330	N	N	0	N	00	N
154	20240304	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-80	5	-1.13	560311070	78919	124.45	7110	7250	6990	9230	4970	7100	7099.87	0.69	0	-7901	7373	7236	7163	7026	6953	7200	6990	51	2130	500	5110	10	1	10175213	714	30.93	1.29	12	0.78	227.00	5458.00	12970	20230420	-45.88	5640	20231031	24.47	8450	-16.92	20240222	6350	10.55	20240126	12970	-45.88	20230420	5640	24.47	20231031	5.81	N	148930	500	50 억		70231	N	N	0	N	00	N
155	20240304	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7070	-30	5	-0.42	489471650	68822	108.53	7110	7250	7030	9230	4970	7100	7112.14	0.69	0	-7535	7373	7236	7163	7026	6953	7200	6990	51	2130	500	5110	10	1	10175213	719	31.15	1.30	12	0.68	227.00	5458.00	12970	20230420	-45.49	5640	20231031	25.35	8450	-16.33	20240222	6350	11.34	20240126	12970	-45.49	20230420	5640	25.35	20231031	5.81	N	148930	500	50 억		70231	N	N	0	N	00	N
156	20240304	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	0	3	0.00	396801660	55677	87.80	7110	7250	7050	9230	4970	7100	7126.85	0.69	0	-5600	7373	7236	7163	7026	6953	7200	6990	51	2130	500	5110	10	1	10175213	722	31.28	1.30	12	0.55	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	5.81	N	148930	500	50 억		70231	N	N	0	N	00	N
157	20240304	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	20	2	0.28	300718350	42114	66.41	7110	7250	7050	9230	4970	7100	7140.58	0.69	0	-3280	7373	7236	7163	7026	6953	7200	6990	51	2130	500	5110	10	1	10175213	724	31.37	1.30	12	0.41	227.00	5458.00	12970	20230420	-45.10	5640	20231031	26.24	8450	-15.74	20240222	6350	12.13	20240126	12970	-45.10	20230420	5640	26.24	20231031	5.81	N	148930	500	50 억		70231	N	N	0	N	00	N
158	20240304	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	90	2	1.27	229327570	32158	50.71	7110	7250	7050	9230	4970	7100	7131.28	0.69	0	27	7373	7236	7163	7026	6953	7200	6990	51	2130	500	5110	10	1	10175213	732	31.67	1.32	12	0.32	227.00	5458.00	12970	20230420	-44.56	5640	20231031	27.48	8450	-14.91	20240222	6350	13.23	20240126	12970	-44.56	20230420	5640	27.48	20231031	5.81	N	148930	500	50 억		70231	N	N	0	N	00	N
159	20240304	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	70	2	0.99	206799190	29019	45.76	7110	7250	7050	9230	4970	7100	7126.34	0.69	0	1300	7373	7236	7163	7026	6953	7200	6990	51	2130	500	5110	10	1	10175213	730	31.59	1.31	12	0.29	227.00	5458.00	12970	20230420	-44.72	5640	20231031	27.13	8450	-15.15	20240222	6350	12.91	20240126	12970	-44.72	20230420	5640	27.13	20231031	5.81	N	148930	500	50 억		70231	N	N	0	N	00	N
160	20240304	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	50	2	0.70	136791120	19251	30.36	7110	7190	7050	9230	4970	7100	7105.66	0.69	0	2205	7373	7236	7163	7026	6953	7200	6990	51	2130	500	5110	10	1	10175213	728	31.50	1.31	12	0.19	227.00	5458.00	12970	20230420	-44.87	5640	20231031	26.77	8450	-15.38	20240222	6350	12.60	20240126	12970	-44.87	20230420	5640	26.77	20231031	5.81	N	148930	500	50 억		70231	N	N	0	N	00	N
161	20240304	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	0	3	0.00	18863650	2652	4.18	7110	7180	7100	9230	4970	7100	7112.99	0.69	0	-1379	7373	7236	7163	7026	6953	7200	6990	51	2130	500	5110	10	1	10175213	722	31.28	1.30	12	0.03	227.00	5458.00	12970	20230420	-45.26	5640	20231031	25.89	8450	-15.98	20240222	6350	11.81	20240126	12970	-45.26	20230420	5640	25.89	20231031	5.81	N	148930	500	50 억		70231	N	N	0	N	00	N