KissMeData/032960/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	160410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	70	2	0.62	256047110	22589	250.88	11400	11490	11200	14710	7930	11320	11335.05	0.79	0	-283	11466	11392	11296	11222	11126	11345	11175	52	3390	500	7920	10	1	3806489	434	19.44	0.64	12	0.59	586.00	17698.00	16626	20230510	-31.49	10683	20231006	6.62	12900	-11.71	20240124	11100	2.61	20240321	17400	-34.54	20230510	11100	2.61	20240321	2.40	N	032960	500	51 억		30116	N	N	0	N	00	N
3	20240329	150412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-10	5	-0.09	244442110	21567	239.53	11400	11490	11200	14710	7930	11320	11334.09	0.79	0	-770	11466	11392	11296	11222	11126	11345	11175	52	3390	500	7920	10	1	3806489	431	19.30	0.64	12	0.57	586.00	17698.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11100	1.89	20240321	17400	-35.00	20230510	11100	1.89	20240321	2.40	N	032960	500	51 억		30116	N	N	0	N	00	N
4	20240329	140407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-20	5	-0.18	231582990	20428	226.88	11400	11490	11200	14710	7930	11320	11336.56	0.79	0	-770	11466	11392	11296	11222	11126	11345	11175	52	3390	500	7920	10	1	3806489	430	19.28	0.64	12	0.54	586.00	17698.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.40	N	032960	500	51 억		30116	N	N	0	N	00	N
5	20240329	130403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	30	2	0.27	224645380	19813	220.05	11400	11490	11200	14710	7930	11320	11338.30	0.79	0	-770	11466	11392	11296	11222	11126	11345	11175	52	3390	500	7920	10	1	3806489	432	19.37	0.64	12	0.52	586.00	17698.00	16626	20230510	-31.73	10683	20231006	6.24	12900	-12.02	20240124	11100	2.25	20240321	17400	-34.77	20230510	11100	2.25	20240321	2.40	N	032960	500	51 억		30116	N	N	0	N	00	N
6	20240329	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-10	5	-0.09	222267470	19603	217.71	11400	11490	11200	14710	7930	11320	11338.46	0.79	0	-751	11466	11392	11296	11222	11126	11345	11175	52	3390	500	7920	10	1	3806489	431	19.30	0.64	12	0.51	586.00	17698.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11100	1.89	20240321	17400	-35.00	20230510	11100	1.89	20240321	2.40	N	032960	500	51 억		30116	N	N	0	N	00	N
7	20240329	110403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	80	2	0.71	177009890	15597	173.22	11400	11490	11200	14710	7930	11320	11349.00	0.79	0	-1000	11466	11392	11296	11222	11126	11345	11175	52	3390	500	7920	10	1	3806489	434	19.45	0.64	12	0.41	586.00	17698.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11100	2.70	20240321	17400	-34.48	20230510	11100	2.70	20240321	2.40	N	032960	500	51 억		30116	N	N	0	N	00	N
8	20240329	100404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-60	5	-0.53	101745130	8991	99.86	11400	11420	11200	14710	7930	11320	11316.32	0.79	0	-902	11466	11392	11296	11222	11126	11345	11175	52	3390	500	7920	10	1	3806489	429	19.22	0.64	12	0.24	586.00	17698.00	16626	20230510	-32.27	10683	20231006	5.40	12900	-12.71	20240124	11100	1.44	20240321	17400	-35.29	20230510	11100	1.44	20240321	2.40	N	032960	500	51 억		30116	N	N	0	N	00	N
9	20240329	090401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	80	2	0.71	52110610	4576	50.82	11400	11420	11350	14710	7930	11320	11388.03	0.79	0	-1159	11466	11392	11296	11222	11126	11345	11175	52	3390	500	7920	10	1	3806489	434	19.45	0.64	12	0.12	586.00	17698.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11100	2.70	20240321	17400	-34.48	20230510	11100	2.70	20240321	2.40	N	032960	500	51 억		30116	N	N	0	N	00	N
10	20240328	160406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11320	-30	5	-0.26	99114170	8804	22.45	11370	11370	11200	14750	7950	11350	11256.40	0.86	0	-2478	12023	11686	11513	11176	11003	11600	11090	52	3400	500	7940	10	1	3806489	431	38.63	0.66	12	0.23	293.00	17145.00	16626	20230510	-31.91	10683	20231006	5.96	12900	-12.25	20240124	11100	1.98	20240321	17400	-34.94	20230510	11100	1.98	20240321	2.50	N	032960	500	51 억		32614	N	N	0	N	00	N
11	20240328	150406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	-100	5	-0.88	93508600	8308	21.19	11370	11370	11200	14750	7950	11350	11255.25	0.86	0	-2286	12023	11686	11513	11176	11003	11600	11090	52	3400	500	7940	10	1	3806489	428	38.40	0.66	12	0.22	293.00	17145.00	16626	20230510	-32.33	10683	20231006	5.31	12900	-12.79	20240124	11100	1.35	20240321	17400	-35.34	20230510	11100	1.35	20240321	2.50	N	032960	500	51 억		32614	N	N	0	N	00	N
12	20240328	140402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	-120	5	-1.06	85522130	7597	19.38	11370	11370	11200	14750	7950	11350	11257.36	0.86	0	-2075	12023	11686	11513	11176	11003	11600	11090	52	3400	500	7940	10	1	3806489	427	38.33	0.66	12	0.20	293.00	17145.00	16626	20230510	-32.46	10683	20231006	5.12	12900	-12.95	20240124	11100	1.17	20240321	17400	-35.46	20230510	11100	1.17	20240321	2.50	N	032960	500	51 억		32614	N	N	0	N	00	N
13	20240328	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11220	-130	5	-1.15	75965910	6746	17.20	11370	11370	11200	14750	7950	11350	11260.88	0.86	0	-1885	12023	11686	11513	11176	11003	11600	11090	52	3400	500	7940	10	1	3806489	427	38.29	0.65	12	0.18	293.00	17145.00	16626	20230510	-32.52	10683	20231006	5.03	12900	-13.02	20240124	11100	1.08	20240321	17400	-35.52	20230510	11100	1.08	20240321	2.50	N	032960	500	51 억		32614	N	N	0	N	00	N
14	20240328	120404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-90	5	-0.79	45449990	4034	10.29	11370	11370	11200	14750	7950	11350	11266.73	0.86	0	-1847	12023	11686	11513	11176	11003	11600	11090	52	3400	500	7940	10	1	3806489	429	38.43	0.66	12	0.11	293.00	17145.00	16626	20230510	-32.27	10683	20231006	5.40	12900	-12.71	20240124	11100	1.44	20240321	17400	-35.29	20230510	11100	1.44	20240321	2.50	N	032960	500	51 억		32614	N	N	0	N	00	N
15	20240328	110402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	-100	5	-0.88	40283820	3575	9.12	11370	11370	11200	14750	7950	11350	11268.20	0.86	0	-1732	12023	11686	11513	11176	11003	11600	11090	52	3400	500	7940	10	1	3806489	428	38.40	0.66	12	0.09	293.00	17145.00	16626	20230510	-32.33	10683	20231006	5.31	12900	-12.79	20240124	11100	1.35	20240321	17400	-35.34	20230510	11100	1.35	20240321	2.50	N	032960	500	51 억		32614	N	N	0	N	00	N
16	20240328	100405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-50	5	-0.44	18561090	1641	4.19	11370	11370	11270	14750	7950	11350	11310.84	0.86	0	-528	12023	11686	11513	11176	11003	11600	11090	52	3400	500	7940	10	1	3806489	430	38.57	0.66	12	0.04	293.00	17145.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.50	N	032960	500	51 억		32614	N	N	0	N	00	N
17	20240328	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11370	20	2	0.18	2186930	193	0.49	11370	11370	11310	14750	7950	11350	11331.24	0.86	0	-95	12023	11686	11513	11176	11003	11600	11090	52	3400	500	7940	10	1	3806489	433	38.81	0.66	12	0.01	293.00	17145.00	16626	20230510	-31.61	10683	20231006	6.43	12900	-11.86	20240124	11100	2.43	20240321	17400	-34.66	20230510	11100	2.43	20240321	2.50	N	032960	500	51 억		32614	N	N	0	N	00	N
18	20240327	160407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-300	5	-2.58	453800990	39180	124.59	11650	11850	11340	15140	8160	11650	11582.55	0.86	0	-24	11916	11782	11616	11482	11316	11850	11550	52	3490	500	8150	10	1	3806489	432	38.74	0.66	12	1.03	293.00	17145.00	16626	20230510	-31.73	10683	20231006	6.24	12900	-12.02	20240124	11100	2.25	20240321	17400	-34.77	20230510	11100	2.25	20240321	2.48	N	032960	500	51 억		32637	N	N	0	N	00	N
19	20240327	150408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-300	5	-2.58	444093000	38325	121.87	11650	11850	11340	15140	8160	11650	11587.55	0.86	0	20	11916	11782	11616	11482	11316	11850	11550	52	3490	500	8150	10	1	3806489	432	38.74	0.66	12	1.01	293.00	17145.00	16626	20230510	-31.73	10683	20231006	6.24	12900	-12.02	20240124	11100	2.25	20240321	17400	-34.77	20230510	11100	2.25	20240321	2.48	N	032960	500	51 억		32637	N	N	0	N	00	N
20	20240327	140409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-300	5	-2.58	437548570	37749	120.04	11650	11850	11340	15140	8160	11650	11591.00	0.86	0	20	11916	11782	11616	11482	11316	11850	11550	52	3490	500	8150	10	1	3806489	432	38.74	0.66	12	0.99	293.00	17145.00	16626	20230510	-31.73	10683	20231006	6.24	12900	-12.02	20240124	11100	2.25	20240321	17400	-34.77	20230510	11100	2.25	20240321	2.48	N	032960	500	51 억		32637	N	N	0	N	00	N
21	20240327	130409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	-300	5	-2.58	427089680	36828	117.11	11650	11850	11340	15140	8160	11650	11596.87	0.86	0	20	11916	11782	11616	11482	11316	11850	11550	52	3490	500	8150	10	1	3806489	432	38.74	0.66	12	0.97	293.00	17145.00	16626	20230510	-31.73	10683	20231006	6.24	12900	-12.02	20240124	11100	2.25	20240321	17400	-34.77	20230510	11100	2.25	20240321	2.48	N	032960	500	51 억		32637	N	N	0	N	00	N
22	20240327	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	-270	5	-2.32	418464800	36069	114.69	11650	11850	11340	15140	8160	11650	11601.79	0.86	0	20	11916	11782	11616	11482	11316	11850	11550	52	3490	500	8150	10	1	3806489	433	38.84	0.66	12	0.95	293.00	17145.00	16626	20230510	-31.55	10683	20231006	6.52	12900	-11.78	20240124	11100	2.52	20240321	17400	-34.60	20230510	11100	2.52	20240321	2.48	N	032960	500	51 억		32637	N	N	0	N	00	N
23	20240327	110408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-260	5	-2.23	374469810	32195	102.38	11650	11850	11380	15140	8160	11650	11631.30	0.86	0	-845	11916	11782	11616	11482	11316	11850	11550	52	3490	500	8150	10	1	3806489	434	38.87	0.66	12	0.85	293.00	17145.00	16626	20230510	-31.49	10683	20231006	6.62	12900	-11.71	20240124	11100	2.61	20240321	17400	-34.54	20230510	11100	2.61	20240321	2.48	N	032960	500	51 억		32637	N	N	0	N	00	N
24	20240327	100404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-170	5	-1.46	327676080	28093	89.33	11650	11850	11400	15140	8160	11650	11663.98	0.86	0	2107	11916	11782	11616	11482	11316	11850	11550	52	3490	500	8150	10	1	3806489	437	39.18	0.67	12	0.74	293.00	17145.00	16626	20230510	-30.95	10683	20231006	7.46	12900	-11.01	20240124	11100	3.42	20240321	17400	-34.02	20230510	11100	3.42	20240321	2.48	N	032960	500	51 억		32637	N	N	0	N	00	N
25	20240327	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	70	2	0.60	182283980	15548	49.44	11650	11850	11650	15140	8160	11650	11723.95	0.86	0	2905	11916	11782	11616	11482	11316	11850	11550	52	3490	500	8150	10	1	3806489	446	40.00	0.68	12	0.41	293.00	17145.00	16626	20230510	-29.51	10683	20231006	9.71	12900	-9.15	20240124	11100	5.59	20240321	17400	-32.64	20230510	11100	5.59	20240321	2.48	N	032960	500	51 억		32637	N	N	0	N	00	N
26	20240326	160343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	-10	5	-0.09	360119680	30973	131.48	11540	11750	11450	15150	8170	11660	11626.78	0.77	0	3187	12013	11836	11523	11346	11033	11925	11435	52	3490	500	8160	10	1	3806489	443	39.76	0.68	12	0.81	293.00	17145.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11100	4.95	20240321	17400	-33.05	20230510	11100	4.95	20240321	2.48	N	032960	500	51 억		29450	N	N	0	N	00	N
27	20240326	150403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11600	-60	5	-0.51	315829090	27155	115.27	11540	11750	11450	15150	8170	11660	11630.54	0.77	0	1992	12013	11836	11523	11346	11033	11925	11435	52	3490	500	8160	10	1	3806489	442	39.59	0.68	12	0.71	293.00	17145.00	16626	20230510	-30.23	10683	20231006	8.58	12900	-10.08	20240124	11100	4.50	20240321	17400	-33.33	20230510	11100	4.50	20240321	2.48	N	032960	500	51 억		29450	N	N	0	N	00	N
28	20240326	140401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	-120	5	-1.03	309212590	26583	112.84	11540	11750	11450	15150	8170	11660	11631.90	0.77	0	1925	12013	11836	11523	11346	11033	11925	11435	52	3490	500	8160	10	1	3806489	439	39.39	0.67	12	0.70	293.00	17145.00	16626	20230510	-30.59	10683	20231006	8.02	12900	-10.54	20240124	11100	3.96	20240321	17400	-33.68	20230510	11100	3.96	20240321	2.48	N	032960	500	51 억		29450	N	N	0	N	00	N
29	20240326	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-90	5	-0.77	275699410	23673	100.49	11540	11750	11500	15150	8170	11660	11646.12	0.77	0	1800	12013	11836	11523	11346	11033	11925	11435	52	3490	500	8160	10	1	3806489	440	39.49	0.67	12	0.62	293.00	17145.00	16626	20230510	-30.41	10683	20231006	8.30	12900	-10.31	20240124	11100	4.23	20240321	17400	-33.51	20230510	11100	4.23	20240321	2.48	N	032960	500	51 억		29450	N	N	0	N	00	N
30	20240326	120401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	-10	5	-0.09	265257490	22775	96.68	11540	11750	11500	15150	8170	11660	11646.83	0.77	0	1925	12013	11836	11523	11346	11033	11925	11435	52	3490	500	8160	10	1	3806489	443	39.76	0.68	12	0.60	293.00	17145.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11100	4.95	20240321	17400	-33.05	20230510	11100	4.95	20240321	2.48	N	032960	500	51 억		29450	N	N	0	N	00	N
31	20240326	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-30	5	-0.26	236812570	20332	86.31	11540	11750	11500	15150	8170	11660	11647.24	0.77	0	1979	12013	11836	11523	11346	11033	11925	11435	52	3490	500	8160	10	1	3806489	443	39.69	0.68	12	0.53	293.00	17145.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11100	4.77	20240321	17400	-33.16	20230510	11100	4.77	20240321	2.48	N	032960	500	51 억		29450	N	N	0	N	00	N
32	20240326	100403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-50	5	-0.43	223408800	19176	81.40	11540	11750	11500	15150	8170	11660	11650.41	0.77	0	1465	12013	11836	11523	11346	11033	11925	11435	52	3490	500	8160	10	1	3806489	442	39.62	0.68	12	0.50	293.00	17145.00	16626	20230510	-30.17	10683	20231006	8.68	12900	-10.00	20240124	11100	4.59	20240321	17400	-33.28	20230510	11100	4.59	20240321	2.48	N	032960	500	51 억		29450	N	N	0	N	00	N
33	20240326	090401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11700	40	2	0.34	119593970	10268	43.59	11540	11700	11500	15150	8170	11660	11647.17	0.77	0	3699	12013	11836	11523	11346	11033	11925	11435	52	3490	500	8160	10	1	3806489	445	39.93	0.68	12	0.27	293.00	17145.00	16626	20230510	-29.63	10683	20231006	9.52	12900	-9.30	20240124	11100	5.41	20240321	17400	-32.76	20230510	11100	5.41	20240321	2.48	N	032960	500	51 억		29450	N	N	0	N	00	N
34	20240325	160413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11660	330	2	2.91	255668930	22468	363.44	11380	11700	11210	14720	7940	11330	11379.28	0.83	0	-2252	11503	11416	11263	11176	11023	11460	11220	52	3390	500	7930	10	1	3806489	444	39.80	0.68	12	0.59	293.00	17145.00	16626	20230510	-29.87	10683	20231006	9.15	12900	-9.61	20240124	11100	5.05	20240321	17400	-32.99	20230510	11100	5.05	20240321	2.45	N	032960	500	51 억		31702	N	N	0	N	00	N
35	20240325	150416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	90	2	0.79	235336170	20703	334.89	11380	11430	11210	14720	7940	11330	11367.27	0.83	0	-2212	11503	11416	11263	11176	11023	11460	11220	52	3390	500	7930	10	1	3806489	435	38.98	0.67	12	0.54	293.00	17145.00	16626	20230510	-31.31	10683	20231006	6.90	12900	-11.47	20240124	11100	2.88	20240321	17400	-34.37	20230510	11100	2.88	20240321	2.45	N	032960	500	51 억		31702	N	N	0	N	00	N
36	20240325	140414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	90	2	0.79	188323900	16584	268.26	11380	11430	11210	14720	7940	11330	11355.78	0.83	0	-2762	11503	11416	11263	11176	11023	11460	11220	52	3390	500	7930	10	1	3806489	435	38.98	0.67	12	0.44	293.00	17145.00	16626	20230510	-31.31	10683	20231006	6.90	12900	-11.47	20240124	11100	2.88	20240321	17400	-34.37	20230510	11100	2.88	20240321	2.45	N	032960	500	51 억		31702	N	N	0	N	00	N
37	20240325	130416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	90	2	0.79	172763240	15220	246.20	11380	11430	11210	14720	7940	11330	11351.09	0.83	0	-2708	11503	11416	11263	11176	11023	11460	11220	52	3390	500	7930	10	1	3806489	435	38.98	0.67	12	0.40	293.00	17145.00	16626	20230510	-31.31	10683	20231006	6.90	12900	-11.47	20240124	11100	2.88	20240321	17400	-34.37	20230510	11100	2.88	20240321	2.45	N	032960	500	51 억		31702	N	N	0	N	00	N
38	20240325	120420	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	70	2	0.62	141064090	12440	201.23	11380	11400	11210	14720	7940	11330	11339.57	0.83	0	-4089	11503	11416	11263	11176	11023	11460	11220	52	3390	500	7930	10	1	3806489	434	38.91	0.66	12	0.33	293.00	17145.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11100	2.70	20240321	17400	-34.48	20230510	11100	2.70	20240321	2.45	N	032960	500	51 억		31702	N	N	0	N	00	N
39	20240325	110417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	-30	5	-0.26	134660030	11877	192.12	11380	11400	11210	14720	7940	11330	11337.89	0.83	0	-4094	11503	11416	11263	11176	11023	11460	11220	52	3390	500	7930	10	1	3806489	430	38.57	0.66	12	0.31	293.00	17145.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.45	N	032960	500	51 억		31702	N	N	0	N	00	N
40	20240325	100414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	0	3	0.00	115853060	10213	165.21	11380	11400	11210	14720	7940	11330	11343.70	0.83	0	-4781	11503	11416	11263	11176	11023	11460	11220	52	3390	500	7930	10	1	3806489	431	38.67	0.66	12	0.27	293.00	17145.00	16626	20230510	-31.85	10683	20231006	6.06	12900	-12.17	20240124	11100	2.07	20240321	17400	-34.89	20230510	11100	2.07	20240321	2.45	N	032960	500	51 억		31702	N	N	0	N	00	N
41	20240325	090416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11380	50	2	0.44	33256310	2937	47.51	11380	11390	11210	14720	7940	11330	11323.19	0.83	0	456	11503	11416	11263	11176	11023	11460	11220	52	3390	500	7930	10	1	3806489	433	38.84	0.66	12	0.08	293.00	17145.00	16626	20230510	-31.55	10683	20231006	6.52	12900	-11.78	20240124	11100	2.52	20240321	17400	-34.60	20230510	11100	2.52	20240321	2.45	N	032960	500	51 억		31702	N	N	0	N	00	N
42	20240322	160413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	90	2	0.80	67859130	6072	34.93	11200	11350	11110	14610	7870	11240	11175.44	0.84	0	-502	11506	11372	11236	11102	10966	11305	11035	52	3370	500	7860	10	1	3806489	431	38.67	0.66	12	0.16	293.00	17145.00	16626	20230510	-31.85	10683	20231006	6.06	12900	-12.17	20240124	11100	2.07	20240321	17400	-34.89	20230510	11100	2.07	20240321	2.42	N	032960	500	51 억		32105	N	N	0	N	00	N
43	20240322	150418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	60	2	0.53	58482570	5244	30.17	11200	11300	11110	14610	7870	11240	11152.12	0.84	0	-498	11506	11372	11236	11102	10966	11305	11035	52	3370	500	7860	10	1	3806489	430	38.57	0.66	12	0.14	293.00	17145.00	16626	20230510	-32.03	10683	20231006	5.78	12900	-12.40	20240124	11100	1.80	20240321	17400	-35.06	20230510	11100	1.80	20240321	2.42	N	032960	500	51 억		32105	N	N	0	N	00	N
44	20240322	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11160	-80	5	-0.71	41059430	3686	21.21	11200	11230	11110	14610	7870	11240	11139.02	0.84	0	-447	11506	11372	11236	11102	10966	11305	11035	52	3370	500	7860	10	1	3806489	425	38.09	0.65	12	0.10	293.00	17145.00	16626	20230510	-32.88	10683	20231006	4.47	12900	-13.49	20240124	11100	0.54	20240321	17400	-35.86	20230510	11100	0.54	20240321	2.42	N	032960	500	51 억		32105	N	N	0	N	00	N
45	20240322	130415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11170	-70	5	-0.62	30569340	2744	15.79	11200	11230	11110	14610	7870	11240	11140.07	0.84	0	-649	11506	11372	11236	11102	10966	11305	11035	52	3370	500	7860	10	1	3806489	425	38.12	0.65	12	0.07	293.00	17145.00	16626	20230510	-32.82	10683	20231006	4.56	12900	-13.41	20240124	11100	0.63	20240321	17400	-35.80	20230510	11100	0.63	20240321	2.42	N	032960	500	51 억		32105	N	N	0	N	00	N
46	20240322	120410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11180	-60	5	-0.53	24598790	2209	12.71	11200	11230	11110	14610	7870	11240	11135.24	0.84	0	-233	11506	11372	11236	11102	10966	11305	11035	52	3370	500	7860	10	1	3806489	426	38.16	0.65	12	0.06	293.00	17145.00	16626	20230510	-32.76	10683	20231006	4.65	12900	-13.33	20240124	11100	0.72	20240321	17400	-35.75	20230510	11100	0.72	20240321	2.42	N	032960	500	51 억		32105	N	N	0	N	00	N
47	20240322	110417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11180	-60	5	-0.53	19289530	1732	9.96	11200	11230	11110	14610	7870	11240	11136.54	0.84	0	-10	11506	11372	11236	11102	10966	11305	11035	52	3370	500	7860	10	1	3806489	426	38.16	0.65	12	0.05	293.00	17145.00	16626	20230510	-32.76	10683	20231006	4.65	12900	-13.33	20240124	11100	0.72	20240321	17400	-35.75	20230510	11100	0.72	20240321	2.42	N	032960	500	51 억		32105	N	N	0	N	00	N
48	20240322	100413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11120	-120	5	-1.07	12767230	1146	6.59	11200	11230	11110	14610	7870	11240	11139.82	0.84	0	26	11506	11372	11236	11102	10966	11305	11035	52	3370	500	7860	10	1	3806489	423	37.95	0.65	12	0.03	293.00	17145.00	16626	20230510	-33.12	10683	20231006	4.09	12900	-13.80	20240124	11100	0.18	20240321	17400	-36.09	20230510	11100	0.18	20240321	2.42	N	032960	500	51 억		32105	N	N	0	N	00	N
49	20240322	090411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11130	-110	5	-0.98	1986150	178	1.02	11200	11230	11110	14610	7870	11240	11153.27	0.84	0	21	11506	11372	11236	11102	10966	11305	11035	52	3370	500	7860	10	1	3806489	424	37.99	0.65	12	0.00	293.00	17145.00	16626	20230510	-33.06	10683	20231006	4.18	12900	-13.72	20240124	11100	0.27	20240321	17400	-36.03	20230510	11100	0.27	20240321	2.42	N	032960	500	51 억		32105	N	N	0	N	00	N
50	20240321	160411	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11240	-70	5	-0.62	194590650	17381	92.22	11370	11370	11100	14700	7920	11310	11195.42	0.91	0	-2194	11470	11390	11270	11190	11070	11330	11130	52	3390	500	7910	10	1	3806489	428	38.36	0.66	12	0.46	293.00	17145.00	16626	20230510	-32.40	10683	20231006	5.21	12900	-12.87	20240124	11100	1.26	20240321	17400	-35.40	20230510	11100	1.26	20240321	2.45	N	032960	500	51 억		34664	N	N	0	N	00	N
51	20240321	150412	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11230	-80	5	-0.71	181370430	16205	85.98	11370	11370	11100	14700	7920	11310	11192.25	0.91	0	-2049	11470	11390	11270	11190	11070	11330	11130	52	3390	500	7910	10	1	3806489	427	38.33	0.66	12	0.43	293.00	17145.00	16626	20230510	-32.46	10683	20231006	5.12	12900	-12.95	20240124	11100	1.17	20240321	17400	-35.46	20230510	11100	1.17	20240321	2.45	N	032960	500	51 억		34664	N	N	0	N	00	N
52	20240321	140413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11220	-90	5	-0.80	90372040	8055	42.74	11370	11370	11110	14700	7920	11310	11219.37	0.91	0	-1789	11470	11390	11270	11190	11070	11330	11130	52	3390	500	7910	10	1	3806489	427	38.29	0.65	12	0.21	293.00	17145.00	16626	20230510	-32.52	10683	20231006	5.03	12900	-13.02	20240124	11110	0.99	20240321	17400	-35.52	20230510	11110	0.99	20240321	2.45	N	032960	500	51 억		34664	N	N	0	N	00	N
53	20240321	130410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11240	-70	5	-0.62	40634550	3606	19.13	11370	11370	11230	14700	7920	11310	11268.59	0.91	0	-874	11470	11390	11270	11190	11070	11330	11130	52	3390	500	7910	10	1	3806489	428	38.36	0.66	12	0.09	293.00	17145.00	16626	20230510	-32.40	10683	20231006	5.21	12900	-12.87	20240124	11150	0.81	20240320	17400	-35.40	20230510	11150	0.81	20240320	2.45	N	032960	500	51 억		34664	N	N	0	N	00	N
54	20240321	120411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11260	-50	5	-0.44	28442380	2522	13.38	11370	11370	11240	14700	7920	11310	11277.71	0.91	0	-650	11470	11390	11270	11190	11070	11330	11130	52	3390	500	7910	10	1	3806489	429	38.43	0.66	12	0.07	293.00	17145.00	16626	20230510	-32.27	10683	20231006	5.40	12900	-12.71	20240124	11150	0.99	20240320	17400	-35.29	20230510	11150	0.99	20240320	2.45	N	032960	500	51 억		34664	N	N	0	N	00	N
55	20240321	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	0	3	0.00	23199720	2057	10.91	11370	11370	11240	14700	7920	11310	11278.42	0.91	0	-464	11470	11390	11270	11190	11070	11330	11130	52	3390	500	7910	10	1	3806489	431	38.60	0.66	12	0.05	293.00	17145.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11150	1.43	20240320	17400	-35.00	20230510	11150	1.43	20240320	2.45	N	032960	500	51 억		34664	N	N	0	N	00	N
56	20240321	100411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	20	2	0.18	15707590	1393	7.39	11370	11370	11240	14700	7920	11310	11276.09	0.91	0	-151	11470	11390	11270	11190	11070	11330	11130	52	3390	500	7910	10	1	3806489	431	38.67	0.66	12	0.04	293.00	17145.00	16626	20230510	-31.85	10683	20231006	6.06	12900	-12.17	20240124	11150	1.61	20240320	17400	-34.89	20230510	11150	1.61	20240320	2.45	N	032960	500	51 억		34664	N	N	0	N	00	N
57	20240321	090413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	0	3	0.00	1608620	142	0.75	11370	11370	11260	14700	7920	11310	11328.31	0.91	0	-47	11470	11390	11270	11190	11070	11330	11130	52	3390	500	7910	10	1	3806489	431	38.60	0.66	12	0.00	293.00	17145.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11150	1.43	20240320	17400	-35.00	20230510	11150	1.43	20240320	2.45	N	032960	500	51 억		34664	N	N	0	N	00	N
58	20240320	160409	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11310	-50	5	-0.44	211781580	18847	337.28	11350	11350	11150	14760	7960	11360	11236.89	0.85	0	2537	11553	11456	11353	11256	11153	11405	11205	52	3400	500	7950	10	1	3806489	431	38.60	0.66	12	0.50	293.00	17145.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11150	1.43	20240320	17400	-35.00	20230510	11150	1.43	20240320	2.42	N	032960	500	51 억		32280	N	N	0	N	00	N
59	20240320	150410	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11280	-80	5	-0.70	206255000	18356	328.49	11350	11350	11150	14760	7960	11360	11236.38	0.85	0	2894	11553	11456	11353	11256	11153	11405	11205	52	3400	500	7950	10	1	3806489	429	38.50	0.66	12	0.48	293.00	17145.00	16626	20230510	-32.15	10683	20231006	5.59	12900	-12.56	20240124	11150	1.17	20240320	17400	-35.17	20230510	11150	1.17	20240320	2.42	N	032960	500	51 억		32280	N	N	0	N	00	N
60	20240320	140413	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	11310	-50	5	-0.44	204453000	18196	325.63	11350	11350	11150	14760	7960	11360	11236.15	0.85	0	2915	11553	11456	11353	11256	11153	11405	11205	52	3400	500	7950	10	1	3806489	431	38.60	0.66	12	0.48	293.00	17145.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11150	1.43	20240320	17400	-35.00	20230510	11150	1.43	20240320	2.42	N	032960	500	51 억		32280	N	N	0	N	00	N
61	20240320	130414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-50	5	-0.44	50302350	4453	79.69	11350	11350	11250	14760	7960	11360	11296.28	0.85	0	45	11553	11456	11353	11256	11153	11405	11205	52	3400	500	7950	10	1	3806489	431	38.60	0.66	12	0.12	293.00	17145.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11250	0.53	20240320	17400	-35.00	20230510	11180	1.16	20231006	2.42	N	032960	500	51 억		32280	N	N	0	N	00	N
62	20240320	120412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-50	5	-0.44	49130230	4349	77.83	11350	11350	11250	14760	7960	11360	11296.90	0.85	0	45	11553	11456	11353	11256	11153	11405	11205	52	3400	500	7950	10	1	3806489	431	38.60	0.66	12	0.11	293.00	17145.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11250	0.53	20240320	17400	-35.00	20230510	11180	1.16	20231006	2.42	N	032960	500	51 억		32280	N	N	0	N	00	N
63	20240320	110411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	-30	5	-0.26	29806300	2637	47.19	11350	11350	11270	14760	7960	11360	11303.11	0.85	0	55	11553	11456	11353	11256	11153	11405	11205	52	3400	500	7950	10	1	3806489	431	38.67	0.66	12	0.07	293.00	17145.00	16626	20230510	-31.85	10683	20231006	6.06	12900	-12.17	20240124	11250	0.71	20240319	17400	-34.89	20230510	11180	1.34	20231006	2.42	N	032960	500	51 억		32280	N	N	0	N	00	N
64	20240320	100409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-50	5	-0.44	24566760	2174	38.90	11350	11350	11270	14760	7960	11360	11300.26	0.85	0	114	11553	11456	11353	11256	11153	11405	11205	52	3400	500	7950	10	1	3806489	431	38.60	0.66	12	0.06	293.00	17145.00	16626	20230510	-31.97	10683	20231006	5.87	12900	-12.33	20240124	11250	0.53	20240319	17400	-35.00	20230510	11180	1.16	20231006	2.42	N	032960	500	51 억		32280	N	N	0	N	00	N
65	20240320	090407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-90	5	-0.79	9746790	864	15.46	11350	11350	11270	14760	7960	11360	11281.01	0.85	0	144	11553	11456	11353	11256	11153	11405	11205	52	3400	500	7950	10	1	3806489	429	38.46	0.66	12	0.02	293.00	17145.00	16626	20230510	-32.21	10683	20231006	5.49	12900	-12.64	20240124	11250	0.18	20240319	17400	-35.23	20230510	11180	0.81	20231006	2.42	N	032960	500	51 억		32280	N	N	0	N	00	N
66	20240319	160403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-80	5	-0.70	63268060	5588	62.32	11450	11450	11250	14870	8010	11440	11319.91	0.86	0	-582	11626	11532	11466	11372	11306	11500	11340	52	3430	500	8000	10	1	3806489	432	38.77	0.66	12	0.15	293.00	17145.00	16626	20230510	-31.67	10683	20231006	6.34	12900	-11.94	20240124	11250	0.98	20240319	17400	-34.71	20230510	11180	1.61	20231006	2.39	N	032960	500	51 억		32862	N	N	0	N	00	N
67	20240319	150410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-170	5	-1.49	62223010	5496	61.30	11450	11450	11250	14870	8010	11440	11319.31	0.86	0	-569	11626	11532	11466	11372	11306	11500	11340	52	3430	500	8000	10	1	3806489	429	38.46	0.66	12	0.14	293.00	17145.00	16626	20230510	-32.21	10683	20231006	5.49	12900	-12.64	20240124	11250	0.18	20240319	17400	-35.23	20230510	11180	0.81	20231006	2.39	N	032960	500	51 억		32862	N	N	0	N	00	N
68	20240319	140410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-80	5	-0.70	46298440	4084	45.55	11450	11450	11250	14870	8010	11440	11333.95	0.86	0	-546	11626	11532	11466	11372	11306	11500	11340	52	3430	500	8000	10	1	3806489	432	38.77	0.66	12	0.11	293.00	17145.00	16626	20230510	-31.67	10683	20231006	6.34	12900	-11.94	20240124	11250	0.98	20240319	17400	-34.71	20230510	11180	1.61	20231006	2.39	N	032960	500	51 억		32862	N	N	0	N	00	N
69	20240319	130346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11330	-110	5	-0.96	19192690	1687	18.82	11450	11450	11330	14870	8010	11440	11372.84	0.86	0	-70	11626	11532	11466	11372	11306	11500	11340	52	3430	500	8000	10	1	3806489	431	38.67	0.66	12	0.04	293.00	17145.00	16626	20230510	-31.85	10683	20231006	6.06	12900	-12.17	20240124	11290	0.35	20240312	17400	-34.89	20230510	11180	1.34	20231006	2.39	N	032960	500	51 억		32862	N	N	0	N	00	N
70	20240319	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-10	5	-0.09	10534250	924	10.31	11450	11450	11350	14870	8010	11440	11395.93	0.86	0	-87	11626	11532	11466	11372	11306	11500	11340	52	3430	500	8000	10	1	3806489	435	39.01	0.67	12	0.02	293.00	17145.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11290	1.24	20240312	17400	-34.31	20230510	11180	2.24	20231006	2.39	N	032960	500	51 억		32862	N	N	0	N	00	N
71	20240319	110409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	0	3	0.00	10442900	916	10.22	11450	11450	11350	14870	8010	11440	11395.71	0.86	0	-86	11626	11532	11466	11372	11306	11500	11340	52	3430	500	8000	10	1	3806489	435	39.04	0.67	12	0.02	293.00	17145.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11290	1.33	20240312	17400	-34.25	20230510	11180	2.33	20231006	2.39	N	032960	500	51 억		32862	N	N	0	N	00	N
72	20240319	100409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	10	2	0.09	6897260	604	6.74	11450	11450	11350	14870	8010	11440	11415.20	0.86	0	-92	11626	11532	11466	11372	11306	11500	11340	52	3430	500	8000	10	1	3806489	436	39.08	0.67	12	0.02	293.00	17145.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11290	1.42	20240312	17400	-34.20	20230510	11180	2.42	20231006	2.39	N	032960	500	51 억		32862	N	N	0	N	00	N
73	20240319	090408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11450	10	2	0.09	2162850	189	2.11	11450	11450	11440	14870	8010	11440	11447.75	0.86	0	-20	11626	11532	11466	11372	11306	11500	11340	52	3430	500	8000	10	1	3806489	436	39.08	0.67	12	0.00	293.00	17145.00	16626	20230510	-31.13	10683	20231006	7.18	12900	-11.24	20240124	11290	1.42	20240312	17400	-34.20	20230510	11180	2.42	20231006	2.39	N	032960	500	51 억		32862	N	N	0	N	00	N
74	20240318	160406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-100	5	-0.87	102435310	8916	52.01	11540	11560	11400	15000	8080	11540	11488.37	0.76	0	3771	11913	11726	11593	11406	11273	11660	11340	52	3460	500	8070	10	1	3806489	435	39.04	0.67	12	0.23	293.00	17145.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11290	1.33	20240312	17400	-34.25	20230510	11180	2.33	20231006	2.39	N	032960	500	51 억		29091	N	N	0	N	00	N
75	20240318	150408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-100	5	-0.87	100741020	8768	51.15	11540	11560	11400	15000	8080	11540	11489.06	0.76	0	3779	11913	11726	11593	11406	11273	11660	11340	52	3460	500	8070	10	1	3806489	435	39.04	0.67	12	0.23	293.00	17145.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11290	1.33	20240312	17400	-34.25	20230510	11180	2.33	20231006	2.39	N	032960	500	51 억		29091	N	N	0	N	00	N
76	20240318	140407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-60	5	-0.52	94465010	8219	47.94	11540	11560	11400	15000	8080	11540	11492.94	0.76	0	3779	11913	11726	11593	11406	11273	11660	11340	52	3460	500	8070	10	1	3806489	437	39.18	0.67	12	0.22	293.00	17145.00	16626	20230510	-30.95	10683	20231006	7.46	12900	-11.01	20240124	11290	1.68	20240312	17400	-34.02	20230510	11180	2.68	20231006	2.39	N	032960	500	51 억		29091	N	N	0	N	00	N
77	20240318	130407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-60	5	-0.52	93961920	8175	47.69	11540	11560	11400	15000	8080	11540	11493.26	0.76	0	3779	11913	11726	11593	11406	11273	11660	11340	52	3460	500	8070	10	1	3806489	437	39.18	0.67	12	0.21	293.00	17145.00	16626	20230510	-30.95	10683	20231006	7.46	12900	-11.01	20240124	11290	1.68	20240312	17400	-34.02	20230510	11180	2.68	20231006	2.39	N	032960	500	51 억		29091	N	N	0	N	00	N
78	20240318	120405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-100	5	-0.87	91286250	7941	46.32	11540	11560	11400	15000	8080	11540	11495.01	0.76	0	3780	11913	11726	11593	11406	11273	11660	11340	52	3460	500	8070	10	1	3806489	435	39.04	0.67	12	0.21	293.00	17145.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11290	1.33	20240312	17400	-34.25	20230510	11180	2.33	20231006	2.39	N	032960	500	51 억		29091	N	N	0	N	00	N
79	20240318	110408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	-100	5	-0.87	72929430	6339	36.98	11540	11560	11400	15000	8080	11540	11504.33	0.76	0	3369	11913	11726	11593	11406	11273	11660	11340	52	3460	500	8070	10	1	3806489	435	39.04	0.67	12	0.17	293.00	17145.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11290	1.33	20240312	17400	-34.25	20230510	11180	2.33	20231006	2.39	N	032960	500	51 억		29091	N	N	0	N	00	N
80	20240318	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	-140	5	-1.21	66618170	5787	33.76	11540	11560	11400	15000	8080	11540	11511.21	0.76	0	3409	11913	11726	11593	11406	11273	11660	11340	52	3460	500	8070	10	1	3806489	434	38.91	0.66	12	0.15	293.00	17145.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11290	0.97	20240312	17400	-34.48	20230510	11180	1.97	20231006	2.39	N	032960	500	51 억		29091	N	N	0	N	00	N
81	20240318	090405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11560	20	2	0.17	48767080	4226	24.65	11540	11560	11530	15000	8080	11540	11539.77	0.76	0	3919	11913	11726	11593	11406	11273	11660	11340	52	3460	500	8070	10	1	3806489	440	39.45	0.67	12	0.11	293.00	17145.00	16626	20230510	-30.47	10683	20231006	8.21	12900	-10.39	20240124	11290	2.39	20240312	17400	-33.56	20230510	11180	3.40	20231006	2.39	N	032960	500	51 억		29091	N	N	0	N	00	N
82	20240315	160402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	-220	5	-1.87	197876890	17132	98.02	11760	11780	11460	15280	8240	11760	11550.13	0.83	0	-1550	12106	11932	11716	11542	11326	12020	11630	52	3520	500	8230	10	1	3806489	439	39.39	0.67	12	0.45	293.00	17145.00	16626	20230510	-30.59	10683	20231006	8.02	12900	-10.54	20240124	11290	2.21	20240312	17400	-33.68	20230510	11180	3.22	20231006	2.38	N	032960	500	51 억		31437	N	N	0	N	00	N
83	20240315	150345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-240	5	-2.04	186949700	16184	92.60	11760	11780	11460	15280	8240	11760	11551.51	0.83	0	-1345	12106	11932	11716	11542	11326	12020	11630	52	3520	500	8230	10	1	3806489	439	39.32	0.67	12	0.43	293.00	17145.00	16626	20230510	-30.71	10683	20231006	7.83	12900	-10.70	20240124	11290	2.04	20240312	17400	-33.79	20230510	11180	3.04	20231006	2.38	N	032960	500	51 억		31437	N	N	0	N	00	N
84	20240315	140342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	-290	5	-2.47	168293910	14558	83.29	11760	11780	11470	15280	8240	11760	11560.24	0.83	0	-1401	12106	11932	11716	11542	11326	12020	11630	52	3520	500	8230	10	1	3806489	437	39.15	0.67	12	0.38	293.00	17145.00	16626	20230510	-31.01	10683	20231006	7.37	12900	-11.09	20240124	11290	1.59	20240312	17400	-34.08	20230510	11180	2.59	20231006	2.38	N	032960	500	51 억		31437	N	N	0	N	00	N
85	20240315	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-260	5	-2.21	152952800	13221	75.64	11760	11780	11470	15280	8240	11760	11568.93	0.83	0	-1246	12106	11932	11716	11542	11326	12020	11630	52	3520	500	8230	10	1	3806489	438	39.25	0.67	12	0.35	293.00	17145.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11290	1.86	20240312	17400	-33.91	20230510	11180	2.86	20231006	2.38	N	032960	500	51 억		31437	N	N	0	N	00	N
86	20240315	120405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11480	-280	5	-2.38	148218760	12809	73.29	11760	11780	11480	15280	8240	11760	11571.45	0.83	0	-930	12106	11932	11716	11542	11326	12020	11630	52	3520	500	8230	10	1	3806489	437	39.18	0.67	12	0.34	293.00	17145.00	16626	20230510	-30.95	10683	20231006	7.46	12900	-11.01	20240124	11290	1.68	20240312	17400	-34.02	20230510	11180	2.68	20231006	2.38	N	032960	500	51 억		31437	N	N	0	N	00	N
87	20240315	110402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	-250	5	-2.13	122281540	10553	60.38	11760	11780	11500	15280	8240	11760	11587.37	0.83	0	-400	12106	11932	11716	11542	11326	12020	11630	52	3520	500	8230	10	1	3806489	438	39.28	0.67	12	0.28	293.00	17145.00	16626	20230510	-30.77	10683	20231006	7.74	12900	-10.78	20240124	11290	1.95	20240312	17400	-33.85	20230510	11180	2.95	20231006	2.38	N	032960	500	51 억		31437	N	N	0	N	00	N
88	20240315	100403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-240	5	-2.04	108196860	9330	53.38	11760	11780	11500	15280	8240	11760	11596.66	0.83	0	382	12106	11932	11716	11542	11326	12020	11630	52	3520	500	8230	10	1	3806489	439	39.32	0.67	12	0.25	293.00	17145.00	16626	20230510	-30.71	10683	20231006	7.83	12900	-10.70	20240124	11290	2.04	20240312	17400	-33.79	20230510	11180	3.04	20231006	2.38	N	032960	500	51 억		31437	N	N	0	N	00	N
89	20240315	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11680	-80	5	-0.68	22679220	1930	11.04	11760	11780	11680	15280	8240	11760	11750.89	0.83	0	-664	12106	11932	11716	11542	11326	12020	11630	52	3520	500	8230	10	1	3806489	445	39.86	0.68	12	0.05	293.00	17145.00	16626	20230510	-29.75	10683	20231006	9.33	12900	-9.46	20240124	11290	3.45	20240312	17400	-32.87	20230510	11180	4.47	20231006	2.38	N	032960	500	51 억		31437	N	N	0	N	00	N
90	20240314	160359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	100	2	0.86	195608480	16778	191.57	11660	11890	11500	15150	8170	11660	11657.70	0.84	0	-623	11800	11730	11650	11580	11500	11690	11540	52	3490	500	8160	10	1	3806489	448	40.14	0.69	12	0.44	293.00	17145.00	16626	20230510	-29.27	10683	20231006	10.08	12900	-8.84	20240124	11290	4.16	20240312	17400	-32.41	20230510	11180	5.19	20231006	2.44	N	032960	500	51 억		32060	N	N	0	N	00	N
91	20240314	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11680	20	2	0.17	184194920	15805	180.46	11660	11890	11500	15150	8170	11660	11654.22	0.84	0	-470	11800	11730	11650	11580	11500	11690	11540	52	3490	500	8160	10	1	3806489	445	39.86	0.68	12	0.42	293.00	17145.00	16626	20230510	-29.75	10683	20231006	9.33	12900	-9.46	20240124	11290	3.45	20240312	17400	-32.87	20230510	11180	4.47	20231006	2.44	N	032960	500	51 억		32060	N	N	0	N	00	N
92	20240314	140401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11680	20	2	0.17	160213170	13743	156.92	11660	11890	11500	15150	8170	11660	11657.80	0.84	0	-375	11800	11730	11650	11580	11500	11690	11540	52	3490	500	8160	10	1	3806489	445	39.86	0.68	12	0.36	293.00	17145.00	16626	20230510	-29.75	10683	20231006	9.33	12900	-9.46	20240124	11290	3.45	20240312	17400	-32.87	20230510	11180	4.47	20231006	2.44	N	032960	500	51 억		32060	N	N	0	N	00	N
93	20240314	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11690	30	2	0.26	150936300	12948	147.84	11660	11890	11500	15150	8170	11660	11657.11	0.84	0	-266	11800	11730	11650	11580	11500	11690	11540	52	3490	500	8160	10	1	3806489	445	39.90	0.68	12	0.34	293.00	17145.00	16626	20230510	-29.69	10683	20231006	9.43	12900	-9.38	20240124	11290	3.54	20240312	17400	-32.82	20230510	11180	4.56	20231006	2.44	N	032960	500	51 억		32060	N	N	0	N	00	N
94	20240314	120400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11700	40	2	0.34	146324950	12554	143.34	11660	11890	11500	15150	8170	11660	11655.64	0.84	0	-173	11800	11730	11650	11580	11500	11690	11540	52	3490	500	8160	10	1	3806489	445	39.93	0.68	12	0.33	293.00	17145.00	16626	20230510	-29.63	10683	20231006	9.52	12900	-9.30	20240124	11290	3.63	20240312	17400	-32.76	20230510	11180	4.65	20231006	2.44	N	032960	500	51 억		32060	N	N	0	N	00	N
95	20240314	110400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-160	5	-1.37	114456290	9816	112.08	11660	11890	11500	15150	8170	11660	11660.18	0.84	0	-815	11800	11730	11650	11580	11500	11690	11540	52	3490	500	8160	10	1	3806489	438	39.25	0.67	12	0.26	293.00	17145.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11290	1.86	20240312	17400	-33.91	20230510	11180	2.86	20231006	2.44	N	032960	500	51 억		32060	N	N	0	N	00	N
96	20240314	100402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	-10	5	-0.09	81860390	6997	79.89	11660	11890	11570	15150	8170	11660	11699.36	0.84	0	1565	11800	11730	11650	11580	11500	11690	11540	52	3490	500	8160	10	1	3806489	443	39.76	0.68	12	0.18	293.00	17145.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11290	3.19	20240312	17400	-33.05	20230510	11180	4.20	20231006	2.44	N	032960	500	51 억		32060	N	N	0	N	00	N
97	20240314	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11770	110	2	0.94	48326140	4124	47.09	11660	11890	11660	15150	8170	11660	11718.27	0.84	0	1840	11800	11730	11650	11580	11500	11690	11540	52	3490	500	8160	10	1	3806489	448	40.17	0.69	12	0.11	293.00	17145.00	16626	20230510	-29.21	10683	20231006	10.18	12900	-8.76	20240124	11290	4.25	20240312	17400	-32.36	20230510	11180	5.28	20231006	2.44	N	032960	500	51 억		32060	N	N	0	N	00	N
98	20240313	160357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11660	-30	5	-0.26	101203130	8695	55.91	11690	11720	11570	15190	8190	11690	11639.20	0.86	0	-804	11983	11836	11563	11416	11143	11910	11490	52	3500	500	8180	10	1	3806489	444	39.80	0.68	12	0.23	293.00	17145.00	16626	20230510	-29.87	10683	20231006	9.15	12900	-9.61	20240124	11290	3.28	20240312	17400	-32.99	20230510	11180	4.29	20231006	2.49	N	032960	500	51 억		32800	N	N	0	N	00	N
99	20240313	150357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-60	5	-0.51	92728120	7967	51.22	11690	11720	11570	15190	8190	11690	11639.03	0.86	0	-903	11983	11836	11563	11416	11143	11910	11490	52	3500	500	8180	10	1	3806489	443	39.69	0.68	12	0.21	293.00	17145.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11290	3.01	20240312	17400	-33.16	20230510	11180	4.03	20231006	2.49	N	032960	500	51 억		32800	N	N	0	N	00	N
100	20240313	140400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-60	5	-0.51	90105010	7741	49.77	11690	11720	11570	15190	8190	11690	11639.97	0.86	0	-866	11983	11836	11563	11416	11143	11910	11490	52	3500	500	8180	10	1	3806489	443	39.69	0.68	12	0.20	293.00	17145.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11290	3.01	20240312	17400	-33.16	20230510	11180	4.03	20231006	2.49	N	032960	500	51 억		32800	N	N	0	N	00	N
101	20240313	130401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-60	5	-0.51	88575360	7609	48.92	11690	11720	11570	15190	8190	11690	11640.87	0.86	0	-860	11983	11836	11563	11416	11143	11910	11490	52	3500	500	8180	10	1	3806489	443	39.69	0.68	12	0.20	293.00	17145.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11290	3.01	20240312	17400	-33.16	20230510	11180	4.03	20231006	2.49	N	032960	500	51 억		32800	N	N	0	N	00	N
102	20240313	120358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-60	5	-0.51	79064310	6788	43.64	11690	11720	11570	15190	8190	11690	11647.66	0.86	0	-860	11983	11836	11563	11416	11143	11910	11490	52	3500	500	8180	10	1	3806489	443	39.69	0.68	12	0.18	293.00	17145.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11290	3.01	20240312	17400	-33.16	20230510	11180	4.03	20231006	2.49	N	032960	500	51 억		32800	N	N	0	N	00	N
103	20240313	110357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11600	-90	5	-0.77	75990060	6523	41.94	11690	11720	11570	15190	8190	11690	11649.56	0.86	0	-860	11983	11836	11563	11416	11143	11910	11490	52	3500	500	8180	10	1	3806489	442	39.59	0.68	12	0.17	293.00	17145.00	16626	20230510	-30.23	10683	20231006	8.58	12900	-10.08	20240124	11290	2.75	20240312	17400	-33.33	20230510	11180	3.76	20231006	2.49	N	032960	500	51 억		32800	N	N	0	N	00	N
104	20240313	100357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11680	-10	5	-0.09	69611650	5973	38.40	11690	11720	11570	15190	8190	11690	11654.39	0.86	0	-797	11983	11836	11563	11416	11143	11910	11490	52	3500	500	8180	10	1	3806489	445	39.86	0.68	12	0.16	293.00	17145.00	16626	20230510	-29.75	10683	20231006	9.33	12900	-9.46	20240124	11290	3.45	20240312	17400	-32.87	20230510	11180	4.47	20231006	2.49	N	032960	500	51 억		32800	N	N	0	N	00	N
105	20240313	090357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	30	2	0.26	30423260	2602	16.73	11690	11720	11690	15190	8190	11690	11692.26	0.86	0	-507	11983	11836	11563	11416	11143	11910	11490	52	3500	500	8180	10	1	3806489	446	40.00	0.68	12	0.07	293.00	17145.00	16626	20230510	-29.51	10683	20231006	9.71	12900	-9.15	20240124	11290	3.81	20240312	17400	-32.64	20230510	11180	4.83	20231006	2.49	N	032960	500	51 억		32800	N	N	0	N	00	N
106	20240312	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11690	290	2	2.54	178860960	15543	198.51	11400	11710	11290	14820	7980	11400	11505.11	0.74	0	4549	11653	11526	11463	11336	11273	11495	11305	52	3420	500	7980	10	1	3806489	445	39.90	0.68	12	0.41	293.00	17145.00	16626	20230510	-29.69	10683	20231006	9.43	12900	-9.38	20240124	11290	3.54	20240312	17400	-32.82	20230510	11180	4.56	20231006	2.48	N	032960	500	51 억		28250	N	N	0	N	00	N
107	20240312	150353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11540	140	2	1.23	156982280	13659	174.44	11400	11570	11290	14820	7980	11400	11492.96	0.74	0	4014	11653	11526	11463	11336	11273	11495	11305	52	3420	500	7980	10	1	3806489	439	39.39	0.67	12	0.36	293.00	17145.00	16626	20230510	-30.59	10683	20231006	8.02	12900	-10.54	20240124	11290	2.21	20240312	17400	-33.68	20230510	11180	3.22	20231006	2.48	N	032960	500	51 억		28250	N	N	0	N	00	N
108	20240312	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	70	2	0.61	147597950	12845	164.05	11400	11570	11290	14820	7980	11400	11490.69	0.74	0	3866	11653	11526	11463	11336	11273	11495	11305	52	3420	500	7980	10	1	3806489	437	39.15	0.67	12	0.34	293.00	17145.00	16626	20230510	-31.01	10683	20231006	7.37	12900	-11.09	20240124	11290	1.59	20240312	17400	-34.08	20230510	11180	2.59	20231006	2.48	N	032960	500	51 억		28250	N	N	0	N	00	N
109	20240312	130341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	40	2	0.35	143459530	12485	159.45	11400	11570	11290	14820	7980	11400	11490.55	0.74	0	3873	11653	11526	11463	11336	11273	11495	11305	52	3420	500	7980	10	1	3806489	435	39.04	0.67	12	0.33	293.00	17145.00	16626	20230510	-31.19	10683	20231006	7.09	12900	-11.32	20240124	11290	1.33	20240312	17400	-34.25	20230510	11180	2.33	20231006	2.48	N	032960	500	51 억		28250	N	N	0	N	00	N
110	20240312	120354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	30	2	0.26	142453680	12397	158.33	11400	11570	11290	14820	7980	11400	11490.98	0.74	0	3873	11653	11526	11463	11336	11273	11495	11305	52	3420	500	7980	10	1	3806489	435	39.01	0.67	12	0.33	293.00	17145.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11290	1.24	20240312	17400	-34.31	20230510	11180	2.24	20231006	2.48	N	032960	500	51 억		28250	N	N	0	N	00	N
111	20240312	110354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	90	2	0.79	115155100	10014	127.89	11400	11570	11290	14820	7980	11400	11499.41	0.74	0	3902	11653	11526	11463	11336	11273	11495	11305	52	3420	500	7980	10	1	3806489	437	39.22	0.67	12	0.26	293.00	17145.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11290	1.77	20240312	17400	-33.97	20230510	11180	2.77	20231006	2.48	N	032960	500	51 억		28250	N	N	0	N	00	N
112	20240312	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	90	2	0.79	111731020	9716	124.09	11400	11570	11290	14820	7980	11400	11499.69	0.74	0	3902	11653	11526	11463	11336	11273	11495	11305	52	3420	500	7980	10	1	3806489	437	39.22	0.67	12	0.26	293.00	17145.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11290	1.77	20240312	17400	-33.97	20230510	11180	2.77	20231006	2.48	N	032960	500	51 억		28250	N	N	0	N	00	N
113	20240312	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	0	3	0.00	9940950	878	11.21	11400	11400	11290	14820	7980	11400	11322.27	0.74	0	81	11653	11526	11463	11336	11273	11495	11305	52	3420	500	7980	10	1	3806489	434	38.91	0.66	12	0.02	293.00	17145.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11290	0.97	20240312	17400	-34.48	20230510	11180	1.97	20231006	2.48	N	032960	500	51 억		28250	N	N	0	N	00	N
114	20240311	160352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11400	-100	5	-0.87	89526360	7826	78.57	11510	11590	11400	14950	8050	11500	11439.60	0.71	0	1038	11713	11606	11533	11426	11353	11570	11390	52	3450	500	8050	10	1	3806489	434	38.91	0.66	12	0.21	293.00	17145.00	16626	20230510	-31.43	10683	20231006	6.71	12900	-11.63	20240124	11400	0.00	20240311	17400	-34.48	20230510	11180	1.97	20231006	2.52	N	032960	500	51 억		27212	N	N	0	N	00	N
115	20240311	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-70	5	-0.61	85429360	7467	74.96	11510	11590	11400	14950	8050	11500	11440.91	0.71	0	1174	11713	11606	11533	11426	11353	11570	11390	52	3450	500	8050	10	1	3806489	435	39.01	0.67	12	0.20	293.00	17145.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11400	0.26	20240311	17400	-34.31	20230510	11180	2.24	20231006	2.52	N	032960	500	51 억		27212	N	N	0	N	00	N
116	20240311	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-70	5	-0.61	78973070	6901	69.28	11510	11590	11400	14950	8050	11500	11443.71	0.71	0	1224	11713	11606	11533	11426	11353	11570	11390	52	3450	500	8050	10	1	3806489	435	39.01	0.67	12	0.18	293.00	17145.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11400	0.26	20240311	17400	-34.31	20230510	11180	2.24	20231006	2.52	N	032960	500	51 억		27212	N	N	0	N	00	N
117	20240311	130353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	-30	5	-0.26	75011750	6554	65.80	11510	11590	11400	14950	8050	11500	11445.18	0.71	0	1224	11713	11606	11533	11426	11353	11570	11390	52	3450	500	8050	10	1	3806489	437	39.15	0.67	12	0.17	293.00	17145.00	16626	20230510	-31.01	10683	20231006	7.37	12900	-11.09	20240124	11400	0.61	20240311	17400	-34.08	20230510	11180	2.59	20231006	2.52	N	032960	500	51 억		27212	N	N	0	N	00	N
118	20240311	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-90	5	-0.78	66085700	5773	57.96	11510	11590	11410	14950	8050	11500	11447.37	0.71	0	1233	11713	11606	11533	11426	11353	11570	11390	52	3450	500	8050	10	1	3806489	434	38.94	0.67	12	0.15	293.00	17145.00	16626	20230510	-31.37	10683	20231006	6.81	12900	-11.55	20240124	11410	0.00	20240311	17400	-34.43	20230510	11180	2.06	20231006	2.52	N	032960	500	51 억		27212	N	N	0	N	00	N
119	20240311	110350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11430	-70	5	-0.61	56925210	4971	49.90	11510	11590	11410	14950	8050	11500	11451.45	0.71	0	1233	11713	11606	11533	11426	11353	11570	11390	52	3450	500	8050	10	1	3806489	435	39.01	0.67	12	0.13	293.00	17145.00	16626	20230510	-31.25	10683	20231006	6.99	12900	-11.40	20240124	11410	0.18	20240311	17400	-34.31	20230510	11180	2.24	20231006	2.52	N	032960	500	51 억		27212	N	N	0	N	00	N
120	20240311	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11490	-10	5	-0.09	11078360	963	9.67	11510	11590	11410	14950	8050	11500	11504.01	0.71	0	-128	11713	11606	11533	11426	11353	11570	11390	52	3450	500	8050	10	1	3806489	437	39.22	0.67	12	0.03	293.00	17145.00	16626	20230510	-30.89	10683	20231006	7.55	12900	-10.93	20240124	11410	0.70	20240311	17400	-33.97	20230510	11180	2.77	20231006	2.52	N	032960	500	51 억		27212	N	N	0	N	00	N
121	20240311	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	0	3	0.00	1080760	94	0.94	11510	11510	11450	14950	8050	11500	11497.42	0.71	0	-9	11713	11606	11533	11426	11353	11570	11390	52	3450	500	8050	10	1	3806489	438	39.25	0.67	12	0.00	293.00	17145.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11450	0.44	20240311	17400	-33.91	20230510	11180	2.86	20231006	2.52	N	032960	500	51 억		27212	N	N	0	N	00	N
122	20240308	160351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11500	-170	5	-1.46	114875220	9951	42.82	11580	11640	11460	15170	8170	11670	11543.45	0.74	0	-782	11863	11766	11663	11566	11463	11715	11515	52	3500	500	8160	10	1	3806489	438	39.25	0.67	12	0.26	293.00	17145.00	16626	20230510	-30.83	10683	20231006	7.65	12900	-10.85	20240124	11460	0.35	20240308	17400	-33.91	20230510	11180	2.86	20231006	2.66	N	032960	500	51 억		28269	N	N	0	N	00	N
123	20240308	150349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11510	-160	5	-1.37	105962510	9176	39.48	11580	11640	11460	15170	8170	11670	11547.12	0.74	0	-746	11863	11766	11663	11566	11463	11715	11515	52	3500	500	8160	10	1	3806489	438	39.28	0.67	12	0.24	293.00	17145.00	16626	20230510	-30.77	10683	20231006	7.74	12900	-10.78	20240124	11460	0.44	20240308	17400	-33.85	20230510	11180	2.95	20231006	2.66	N	032960	500	51 억		28269	N	N	0	N	00	N
124	20240308	140348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11520	-150	5	-1.29	75642140	6537	28.13	11580	11640	11520	15170	8170	11670	11570.62	0.74	0	-912	11863	11766	11663	11566	11463	11715	11515	52	3500	500	8160	10	1	3806489	439	39.32	0.67	12	0.17	293.00	17145.00	16626	20230510	-30.71	10683	20231006	7.83	12900	-10.70	20240124	11490	0.26	20240201	17400	-33.79	20230510	11180	3.04	20231006	2.66	N	032960	500	51 억		28269	N	N	0	N	00	N
125	20240308	130347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11560	-110	5	-0.94	68263040	5898	25.38	11580	11640	11520	15170	8170	11670	11573.11	0.74	0	-912	11863	11766	11663	11566	11463	11715	11515	52	3500	500	8160	10	1	3806489	440	39.45	0.67	12	0.15	293.00	17145.00	16626	20230510	-30.47	10683	20231006	8.21	12900	-10.39	20240124	11490	0.61	20240201	17400	-33.56	20230510	11180	3.40	20231006	2.66	N	032960	500	51 억		28269	N	N	0	N	00	N
126	20240308	120348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-100	5	-0.86	60081740	5190	22.33	11580	11640	11520	15170	8170	11670	11575.53	0.74	0	-831	11863	11766	11663	11566	11463	11715	11515	52	3500	500	8160	10	1	3806489	440	39.49	0.67	12	0.14	293.00	17145.00	16626	20230510	-30.41	10683	20231006	8.30	12900	-10.31	20240124	11490	0.70	20240201	17400	-33.51	20230510	11180	3.49	20231006	2.66	N	032960	500	51 억		28269	N	N	0	N	00	N
127	20240308	110348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11590	-80	5	-0.69	43576890	3763	16.19	11580	11640	11560	15170	8170	11670	11579.15	0.74	0	-782	11863	11766	11663	11566	11463	11715	11515	52	3500	500	8160	10	1	3806489	441	39.56	0.68	12	0.10	293.00	17145.00	16626	20230510	-30.29	10683	20231006	8.49	12900	-10.16	20240124	11490	0.87	20240201	17400	-33.39	20230510	11180	3.67	20231006	2.66	N	032960	500	51 억		28269	N	N	0	N	00	N
128	20240308	100347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11570	-100	5	-0.86	33922970	2929	12.60	11580	11640	11560	15170	8170	11670	11580.23	0.74	0	-871	11863	11766	11663	11566	11463	11715	11515	52	3500	500	8160	10	1	3806489	440	39.49	0.67	12	0.08	293.00	17145.00	16626	20230510	-30.41	10683	20231006	8.30	12900	-10.31	20240124	11490	0.70	20240201	17400	-33.51	20230510	11180	3.49	20231006	2.66	N	032960	500	51 억		28269	N	N	0	N	00	N
129	20240308	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11640	-30	5	-0.26	1765200	152	0.65	11580	11640	11580	15170	8170	11670	11585.29	0.74	0	-13	11863	11766	11663	11566	11463	11715	11515	52	3500	500	8160	10	1	3806489	443	39.73	0.68	12	0.00	293.00	17145.00	16626	20230510	-29.99	10683	20231006	8.96	12900	-9.77	20240124	11490	1.31	20240201	17400	-33.10	20230510	11180	4.11	20231006	2.66	N	032960	500	51 억		28269	N	N	0	N	00	N
130	20240307	160347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11670	-60	5	-0.51	259679820	22301	80.44	11760	11760	11560	15240	8220	11730	11643.79	0.77	0	-1197	12010	11870	11780	11640	11550	11825	11595	52	3510	500	8210	10	1	3806489	444	39.83	0.68	12	0.59	293.00	17145.00	16626	20230510	-29.81	10683	20231006	9.24	12900	-9.53	20240124	11490	1.57	20240201	17400	-32.93	20230510	11180	4.38	20231006	2.67	N	032960	500	51 억		29466	N	N	0	N	00	N
131	20240307	150332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11610	-120	5	-1.02	247502830	21257	76.68	11760	11760	11560	15240	8220	11730	11643.36	0.77	0	-1036	12010	11870	11780	11640	11550	11825	11595	52	3510	500	8210	10	1	3806489	442	39.62	0.68	12	0.56	293.00	17145.00	16626	20230510	-30.17	10683	20231006	8.68	12900	-10.00	20240124	11490	1.04	20240201	17400	-33.28	20230510	11180	3.85	20231006	2.67	N	032960	500	51 억		29466	N	N	0	N	00	N
132	20240307	140342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-100	5	-0.85	235864700	20256	73.07	11760	11760	11560	15240	8220	11730	11644.19	0.77	0	-977	12010	11870	11780	11640	11550	11825	11595	52	3510	500	8210	10	1	3806489	443	39.69	0.68	12	0.53	293.00	17145.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11490	1.22	20240201	17400	-33.16	20230510	11180	4.03	20231006	2.67	N	032960	500	51 억		29466	N	N	0	N	00	N
133	20240307	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-100	5	-0.85	234008380	20096	72.49	11760	11760	11560	15240	8220	11730	11644.53	0.77	0	-977	12010	11870	11780	11640	11550	11825	11595	52	3510	500	8210	10	1	3806489	443	39.69	0.68	12	0.53	293.00	17145.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11490	1.22	20240201	17400	-33.16	20230510	11180	4.03	20231006	2.67	N	032960	500	51 억		29466	N	N	0	N	00	N
134	20240307	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11670	-60	5	-0.51	166038300	14236	51.35	11760	11760	11590	15240	8220	11730	11663.27	0.77	0	-220	12010	11870	11780	11640	11550	11825	11595	52	3510	500	8210	10	1	3806489	444	39.83	0.68	12	0.37	293.00	17145.00	16626	20230510	-29.81	10683	20231006	9.24	12900	-9.53	20240124	11490	1.57	20240201	17400	-32.93	20230510	11180	4.38	20231006	2.67	N	032960	500	51 억		29466	N	N	0	N	00	N
135	20240307	110347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11630	-100	5	-0.85	152234980	13050	47.07	11760	11760	11590	15240	8220	11730	11665.52	0.77	0	161	12010	11870	11780	11640	11550	11825	11595	52	3510	500	8210	10	1	3806489	443	39.69	0.68	12	0.34	293.00	17145.00	16626	20230510	-30.05	10683	20231006	8.86	12900	-9.84	20240124	11490	1.22	20240201	17400	-33.16	20230510	11180	4.03	20231006	2.67	N	032960	500	51 억		29466	N	N	0	N	00	N
136	20240307	100345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11720	-10	5	-0.09	142108010	12182	43.94	11760	11760	11590	15240	8220	11730	11665.41	0.77	0	437	12010	11870	11780	11640	11550	11825	11595	52	3510	500	8210	10	1	3806489	446	40.00	0.68	12	0.32	293.00	17145.00	16626	20230510	-29.51	10683	20231006	9.71	12900	-9.15	20240124	11490	2.00	20240201	17400	-32.64	20230510	11180	4.83	20231006	2.67	N	032960	500	51 억		29466	N	N	0	N	00	N
137	20240307	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11650	-80	5	-0.68	16889930	1442	5.20	11760	11760	11650	15240	8220	11730	11712.85	0.77	0	-600	12010	11870	11780	11640	11550	11825	11595	52	3510	500	8210	10	1	3806489	443	39.76	0.68	12	0.04	293.00	17145.00	16626	20230510	-29.93	10683	20231006	9.05	12900	-9.69	20240124	11490	1.39	20240201	17400	-33.05	20230510	11180	4.20	20231006	2.67	N	032960	500	51 억		29466	N	N	0	N	00	N
138	20240306	160343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11730	-150	5	-1.26	326936200	27693	163.26	11850	11920	11690	15440	8320	11880	11805.84	0.80	0	-690	12206	12042	11886	11722	11566	11965	11645	52	3560	500	8310	10	1	3806489	447	40.03	0.68	12	0.73	293.00	17145.00	16913	20230228	-30.65	10683	20231006	9.80	12900	-9.07	20240124	11490	2.09	20240201	17400	-32.59	20230510	11180	4.92	20231006	2.72	N	032960	500	51 억		30334	N	N	0	N	00	N
139	20240306	150343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11750	-130	5	-1.09	319897730	27093	159.73	11850	11920	11690	15440	8320	11880	11807.39	0.80	0	-578	12206	12042	11886	11722	11566	11965	11645	52	3560	500	8310	10	1	3806489	447	40.10	0.69	12	0.71	293.00	17145.00	16913	20230228	-30.53	10683	20231006	9.99	12900	-8.91	20240124	11490	2.26	20240201	17400	-32.47	20230510	11180	5.10	20231006	2.72	N	032960	500	51 억		30334	N	N	0	N	00	N
140	20240306	140344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11730	-150	5	-1.26	284644920	24083	141.98	11850	11920	11720	15440	8320	11880	11819.33	0.80	0	-472	12206	12042	11886	11722	11566	11965	11645	52	3560	500	8310	10	1	3806489	447	40.03	0.68	12	0.63	293.00	17145.00	16913	20230228	-30.65	10683	20231006	9.80	12900	-9.07	20240124	11490	2.09	20240201	17400	-32.59	20230510	11180	4.92	20231006	2.72	N	032960	500	51 억		30334	N	N	0	N	00	N
141	20240306	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11800	-80	5	-0.67	272237290	23026	135.75	11850	11920	11740	15440	8320	11880	11823.04	0.80	0	184	12206	12042	11886	11722	11566	11965	11645	52	3560	500	8310	10	1	3806489	449	40.27	0.69	12	0.60	293.00	17145.00	16913	20230228	-30.23	10683	20231006	10.46	12900	-8.53	20240124	11490	2.70	20240201	17400	-32.18	20230510	11180	5.55	20231006	2.72	N	032960	500	51 억		30334	N	N	0	N	00	N
142	20240306	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11860	-20	5	-0.17	188759130	15936	93.95	11850	11920	11780	15440	8320	11880	11844.82	0.80	0	272	12206	12042	11886	11722	11566	11965	11645	52	3560	500	8310	10	1	3806489	451	40.48	0.69	12	0.42	293.00	17145.00	16913	20230228	-29.88	10683	20231006	11.02	12900	-8.06	20240124	11490	3.22	20240201	17400	-31.84	20230510	11180	6.08	20231006	2.72	N	032960	500	51 억		30334	N	N	0	N	00	N
143	20240306	110344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11840	-40	5	-0.34	99710890	8407	49.56	11850	11920	11790	15440	8320	11880	11860.46	0.80	0	36	12206	12042	11886	11722	11566	11965	11645	52	3560	500	8310	10	1	3806489	451	40.41	0.69	12	0.22	293.00	17145.00	16913	20230228	-29.99	10683	20231006	10.83	12900	-8.22	20240124	11490	3.05	20240201	17400	-31.95	20230510	11180	5.90	20231006	2.72	N	032960	500	51 억		30334	N	N	0	N	00	N
144	20240306	100339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11890	10	2	0.08	59767300	5033	29.67	11850	11920	11840	15440	8320	11880	11875.08	0.80	0	60	12206	12042	11886	11722	11566	11965	11645	52	3560	500	8310	10	1	3806489	453	40.58	0.69	12	0.13	293.00	17145.00	16913	20230228	-29.70	10683	20231006	11.30	12900	-7.83	20240124	11490	3.48	20240201	17400	-31.67	20230510	11180	6.35	20231006	2.72	N	032960	500	51 억		30334	N	N	0	N	00	N
145	20240306	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11880	0	3	0.00	31409610	2647	15.61	11850	11900	11840	15440	8320	11880	11866.12	0.80	0	602	12206	12042	11886	11722	11566	11965	11645	52	3560	500	8310	10	1	3806489	452	40.55	0.69	12	0.07	293.00	17145.00	16913	20230228	-29.76	10683	20231006	11.20	12900	-7.91	20240124	11490	3.39	20240201	17400	-31.72	20230510	11180	6.26	20231006	2.72	N	032960	500	51 억		30334	N	N	0	N	00	N
146	20240305	160341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11880	-110	5	-0.92	195941970	16565	39.05	12000	12050	11730	15580	8400	11990	11826.97	0.97	0	-6617	12276	12132	11996	11852	11716	12205	11925	52	3590	500	8390	10	1	3806489	452	40.55	0.69	12	0.44	293.00	17145.00	17247	20230227	-31.12	10683	20231006	11.20	12900	-7.91	20240124	11490	3.39	20240201	17400	-31.72	20230510	11180	6.26	20231006	2.76	N	032960	500	51 억		36951	N	N	0	N	00	N
147	20240305	150343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11780	-210	5	-1.75	176331250	14912	35.16	12000	12050	11730	15580	8400	11990	11822.92	0.97	0	-6544	12276	12132	11996	11852	11716	12205	11925	52	3590	500	8390	10	1	3806489	448	40.20	0.69	12	0.39	293.00	17145.00	17247	20230227	-31.70	10683	20231006	10.27	12900	-8.68	20240124	11490	2.52	20240201	17400	-32.30	20230510	11180	5.37	20231006	2.76	N	032960	500	51 억		36951	N	N	0	N	00	N
148	20240305	140337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11780	-210	5	-1.75	165479630	13992	32.99	12000	12050	11730	15580	8400	11990	11824.76	0.97	0	-7089	12276	12132	11996	11852	11716	12205	11925	52	3590	500	8390	10	1	3806489	448	40.20	0.69	12	0.37	293.00	17145.00	17247	20230227	-31.70	10683	20231006	10.27	12900	-8.68	20240124	11490	2.52	20240201	17400	-32.30	20230510	11180	5.37	20231006	2.76	N	032960	500	51 억		36951	N	N	0	N	00	N
149	20240305	130340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11770	-220	5	-1.83	162005590	13697	32.29	12000	12050	11730	15580	8400	11990	11825.81	0.97	0	-7074	12276	12132	11996	11852	11716	12205	11925	52	3590	500	8390	10	1	3806489	448	40.17	0.69	12	0.36	293.00	17145.00	17247	20230227	-31.76	10683	20231006	10.18	12900	-8.76	20240124	11490	2.44	20240201	17400	-32.36	20230510	11180	5.28	20231006	2.76	N	032960	500	51 억		36951	N	N	0	N	00	N
150	20240305	120341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11760	-230	5	-1.92	152963880	12927	30.48	12000	12050	11730	15580	8400	11990	11830.84	0.97	0	-7212	12276	12132	11996	11852	11716	12205	11925	52	3590	500	8390	10	1	3806489	448	40.14	0.69	12	0.34	293.00	17145.00	17247	20230227	-31.81	10683	20231006	10.08	12900	-8.84	20240124	11490	2.35	20240201	17400	-32.41	20230510	11180	5.19	20231006	2.76	N	032960	500	51 억		36951	N	N	0	N	00	N
151	20240305	110340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11790	-200	5	-1.67	132607060	11194	26.39	12000	12050	11750	15580	8400	11990	11844.09	0.97	0	-7249	12276	12132	11996	11852	11716	12205	11925	52	3590	500	8390	10	1	3806489	449	40.24	0.69	12	0.29	293.00	17145.00	17247	20230227	-31.64	10683	20231006	10.36	12900	-8.60	20240124	11490	2.61	20240201	17400	-32.24	20230510	11180	5.46	20231006	2.76	N	032960	500	51 억		36951	N	N	0	N	00	N
152	20240305	100338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11770	-220	5	-1.83	78482210	6597	15.55	12000	12050	11770	15580	8400	11990	11894.23	0.97	0	-3240	12276	12132	11996	11852	11716	12205	11925	52	3590	500	8390	10	1	3806489	448	40.17	0.69	12	0.17	293.00	17145.00	17247	20230227	-31.76	10683	20231006	10.18	12900	-8.76	20240124	11490	2.44	20240201	17400	-32.36	20230510	11180	5.28	20231006	2.76	N	032960	500	51 억		36951	N	N	0	N	00	N
153	20240305	090338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	0	3	0.00	37987820	3172	7.48	12000	12050	11910	15580	8400	11990	11975.20	0.97	0	-1310	12276	12132	11996	11852	11716	12205	11925	52	3590	500	8390	10	1	3806489	456	40.92	0.70	12	0.08	293.00	17145.00	17247	20230227	-30.48	10683	20231006	12.23	12900	-7.05	20240124	11490	4.35	20240201	17400	-31.09	20230510	11180	7.25	20231006	2.76	N	032960	500	51 억		36951	N	N	0	N	00	N
154	20240304	160337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	110	2	0.93	507639230	42373	125.74	11950	12140	11860	15440	8320	11880	11980.25	0.80	0	5771	12113	11996	11883	11766	11653	11940	11710	52	3560	500	8310	10	1	3806489	456	40.92	0.70	12	1.11	293.00	17145.00	17907	20230224	-33.04	10683	20231006	12.23	12900	-7.05	20240124	11490	4.35	20240201	17400	-31.09	20230510	11180	7.25	20231006	2.83	N	032960	500	51 억		30604	N	N	0	N	00	N
155	20240304	150338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11950	70	2	0.59	453858750	37858	112.34	11950	12140	11860	15440	8320	11880	11988.45	0.80	0	4646	12113	11996	11883	11766	11653	11940	11710	52	3560	500	8310	10	1	3806489	455	40.78	0.70	12	0.99	293.00	17145.00	17907	20230224	-33.27	10683	20231006	11.86	12900	-7.36	20240124	11490	4.00	20240201	17400	-31.32	20230510	11180	6.89	20231006	2.83	N	032960	500	51 억		30604	N	N	0	N	00	N
156	20240304	140319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	20	2	0.17	441603700	36831	109.29	11950	12140	11860	15440	8320	11880	11990.00	0.80	0	4733	12113	11996	11883	11766	11653	11940	11710	52	3560	500	8310	10	1	3806489	453	40.61	0.69	12	0.97	293.00	17145.00	17907	20230224	-33.55	10683	20231006	11.39	12900	-7.75	20240124	11490	3.57	20240201	17400	-31.61	20230510	11180	6.44	20231006	2.83	N	032960	500	51 억		30604	N	N	0	N	00	N
157	20240304	130335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	120	2	1.01	427420230	35640	105.76	11950	12140	11860	15440	8320	11880	11992.71	0.80	0	5479	12113	11996	11883	11766	11653	11940	11710	52	3560	500	8310	10	1	3806489	457	40.96	0.70	12	0.94	293.00	17145.00	17907	20230224	-32.99	10683	20231006	12.33	12900	-6.98	20240124	11490	4.44	20240201	17400	-31.03	20230510	11180	7.33	20231006	2.83	N	032960	500	51 억		30604	N	N	0	N	00	N
158	20240304	120321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11990	110	2	0.93	398766980	33252	98.67	11950	12140	11860	15440	8320	11880	11992.27	0.80	0	5494	12113	11996	11883	11766	11653	11940	11710	52	3560	500	8310	10	1	3806489	456	40.92	0.70	12	0.87	293.00	17145.00	17907	20230224	-33.04	10683	20231006	12.23	12900	-7.05	20240124	11490	4.35	20240201	17400	-31.09	20230510	11180	7.25	20231006	2.83	N	032960	500	51 억		30604	N	N	0	N	00	N
159	20240304	110333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11920	40	2	0.34	366226740	30530	90.60	11950	12140	11860	15440	8320	11880	11995.64	0.80	0	3336	12113	11996	11883	11766	11653	11940	11710	52	3560	500	8310	10	1	3806489	454	40.68	0.70	12	0.80	293.00	17145.00	17907	20230224	-33.43	10683	20231006	11.58	12900	-7.60	20240124	11490	3.74	20240201	17400	-31.49	20230510	11180	6.62	20231006	2.83	N	032960	500	51 억		30604	N	N	0	N	00	N
160	20240304	100335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	190	2	1.60	329055820	27410	81.34	11950	12140	11880	15440	8320	11880	12004.96	0.80	0	5329	12113	11996	11883	11766	11653	11940	11710	52	3560	500	8310	10	1	3806489	459	41.19	0.70	12	0.72	293.00	17145.00	17907	20230224	-32.60	10683	20231006	12.98	12900	-6.43	20240124	11490	5.05	20240201	17400	-30.63	20230510	11180	7.96	20231006	2.83	N	032960	500	51 억		30604	N	N	0	N	00	N
161	20240304	090334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12020	140	2	1.18	164593940	13682	40.60	11950	12140	11950	15440	8320	11880	12029.96	0.80	0	1353	12113	11996	11883	11766	11653	11940	11710	52	3560	500	8310	10	1	3806489	458	41.02	0.70	12	0.36	293.00	17145.00	17907	20230224	-32.88	10683	20231006	12.52	12900	-6.82	20240124	11490	4.61	20240201	17400	-30.92	20230510	11180	7.51	20231006	2.83	N	032960	500	51 억		30604	N	N	0	N	00	N