KissMeData/255440/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	161022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	250	2	2.47	273867060	26746	194.57	10130	10500	10050	13160	7100	10130	10239.26	1.65	0	2483	10510	10320	10210	10020	9910	10265	9965	66	3030	500	6480	10	1	13058000	1355	-159.69	0.84	12	0.20	-65.00	12303.00	15500	20230424	-33.03	7900	20230324	31.39	12900	-19.53	20240229	9790	6.03	20240320	15500	-33.03	20230424	7970	30.24	20231024	1.08	N	255440	500	65 억		215536	N	N	0	N	00	N
3	20240329	151025	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10370	240	2	2.37	267978460	26179	190.45	10130	10500	10050	13160	7100	10130	10236.39	1.65	0	2546	10510	10320	10210	10020	9910	10265	9965	66	3030	500	6480	10	1	13058000	1354	-159.54	0.84	12	0.20	-65.00	12303.00	15500	20230424	-33.10	7900	20230324	31.27	12900	-19.61	20240229	9790	5.92	20240320	15500	-33.10	20230424	7970	30.11	20231024	1.08	N	255440	500	65 억		215536	N	N	0	N	00	N
4	20240329	141019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	200	2	1.97	235746170	23071	167.84	10130	10500	10050	13160	7100	10130	10218.29	1.65	0	2470	10510	10320	10210	10020	9910	10265	9965	66	3030	500	6480	10	1	13058000	1349	-158.92	0.84	12	0.18	-65.00	12303.00	15500	20230424	-33.35	7900	20230324	30.76	12900	-19.92	20240229	9790	5.52	20240320	15500	-33.35	20230424	7970	29.61	20231024	1.08	N	255440	500	65 억		215536	N	N	0	N	00	N
5	20240329	131005	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	140	2	1.38	138386140	13513	98.30	10130	10500	10050	13160	7100	10130	10240.96	1.65	0	-111	10510	10320	10210	10020	9910	10265	9965	66	3030	500	6480	10	1	13058000	1341	-158.00	0.83	12	0.10	-65.00	12303.00	15500	20230424	-33.74	7900	20230324	30.00	12900	-20.39	20240229	9790	4.90	20240320	15500	-33.74	20230424	7970	28.86	20231024	1.08	N	255440	500	65 억		215536	N	N	0	N	00	N
6	20240329	121015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	-20	5	-0.20	49511040	4904	35.68	10130	10240	10050	13160	7100	10130	10096.05	1.65	0	-2239	10510	10320	10210	10020	9910	10265	9965	66	3030	500	6480	10	1	13058000	1320	-155.54	0.82	12	0.04	-65.00	12303.00	15500	20230424	-34.77	7900	20230324	27.97	12900	-21.63	20240229	9790	3.27	20240320	15500	-34.77	20230424	7970	26.85	20231024	1.08	N	255440	500	65 억		215536	N	N	0	N	00	N
7	20240329	111003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-30	5	-0.30	40233390	3987	29.00	10130	10240	10050	13160	7100	10130	10091.14	1.65	0	-1769	10510	10320	10210	10020	9910	10265	9965	66	3030	500	6480	10	1	13058000	1319	-155.38	0.82	12	0.03	-65.00	12303.00	15500	20230424	-34.84	7900	20230324	27.85	12900	-21.71	20240229	9790	3.17	20240320	15500	-34.84	20230424	7970	26.73	20231024	1.08	N	255440	500	65 억		215536	N	N	0	N	00	N
8	20240329	101004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10090	-40	5	-0.39	29419070	2916	21.21	10130	10240	10050	13160	7100	10130	10088.84	1.65	0	-1350	10510	10320	10210	10020	9910	10265	9965	66	3030	500	6480	10	1	13058000	1318	-155.23	0.82	12	0.02	-65.00	12303.00	15500	20230424	-34.90	7900	20230324	27.72	12900	-21.78	20240229	9790	3.06	20240320	15500	-34.90	20230424	7970	26.60	20231024	1.08	N	255440	500	65 억		215536	N	N	0	N	00	N
9	20240329	091004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10100	-30	5	-0.30	7134980	708	5.15	10130	10130	10050	13160	7100	10130	10077.66	1.65	0	-334	10510	10320	10210	10020	9910	10265	9965	66	3030	500	6480	10	1	13058000	1319	-155.38	0.82	12	0.01	-65.00	12303.00	15500	20230424	-34.84	7900	20230324	27.85	12900	-21.71	20240229	9790	3.17	20240320	15500	-34.84	20230424	7970	26.73	20231024	1.08	N	255440	500	65 억		215536	N	N	0	N	00	N
10	20240328	161011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10130	-220	5	-2.13	139168120	13638	51.01	10200	10400	10100	13450	7250	10350	10204.45	1.67	0	-1638	10803	10576	10403	10176	10003	10490	10090	66	3100	500	6620	10	1	13058000	1323	-155.85	0.82	12	0.10	-65.00	12303.00	15500	20230424	-34.65	7600	20230323	33.29	12900	-21.47	20240229	9790	3.47	20240320	15500	-34.65	20230424	7970	27.10	20231024	1.09	N	255440	500	65 억		217909	N	N	0	N	00	N
11	20240328	151010	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10120	-230	5	-2.22	136867620	13411	50.16	10200	10400	10100	13450	7250	10350	10205.62	1.67	0	-1478	10803	10576	10403	10176	10003	10490	10090	66	3100	500	6620	10	1	13058000	1321	-155.69	0.82	12	0.10	-65.00	12303.00	15500	20230424	-34.71	7600	20230323	33.16	12900	-21.55	20240229	9790	3.37	20240320	15500	-34.71	20230424	7970	26.98	20231024	1.09	N	255440	500	65 억		217909	N	N	0	N	00	N
12	20240328	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10150	-200	5	-1.93	89061040	8689	32.50	10200	10400	10120	13450	7250	10350	10249.86	1.67	0	-399	10803	10576	10403	10176	10003	10490	10090	66	3100	500	6620	10	1	13058000	1325	-156.15	0.83	12	0.07	-65.00	12303.00	15500	20230424	-34.52	7600	20230323	33.55	12900	-21.32	20240229	9790	3.68	20240320	15500	-34.52	20230424	7970	27.35	20231024	1.09	N	255440	500	65 억		217909	N	N	0	N	00	N
13	20240328	130958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10210	-140	5	-1.35	74730390	7281	27.23	10200	10400	10180	13450	7250	10350	10263.75	1.67	0	-360	10803	10576	10403	10176	10003	10490	10090	66	3100	500	6620	10	1	13058000	1333	-157.08	0.83	12	0.06	-65.00	12303.00	15500	20230424	-34.13	7600	20230323	34.34	12900	-20.85	20240229	9790	4.29	20240320	15500	-34.13	20230424	7970	28.11	20231024	1.09	N	255440	500	65 억		217909	N	N	0	N	00	N
14	20240328	121003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-100	5	-0.97	54676230	5318	19.89	10200	10400	10200	13450	7250	10350	10281.35	1.67	0	535	10803	10576	10403	10176	10003	10490	10090	66	3100	500	6620	10	1	13058000	1338	-157.69	0.83	12	0.04	-65.00	12303.00	15500	20230424	-33.87	7600	20230323	34.87	12900	-20.54	20240229	9790	4.70	20240320	15500	-33.87	20230424	7970	28.61	20231024	1.09	N	255440	500	65 억		217909	N	N	0	N	00	N
15	20240328	111006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	-60	5	-0.58	43920230	4270	15.97	10200	10400	10200	13450	7250	10350	10285.77	1.67	0	789	10803	10576	10403	10176	10003	10490	10090	66	3100	500	6620	10	1	13058000	1344	-158.31	0.84	12	0.03	-65.00	12303.00	15500	20230424	-33.61	7600	20230323	35.39	12900	-20.23	20240229	9790	5.11	20240320	15500	-33.61	20230424	7970	29.11	20231024	1.09	N	255440	500	65 억		217909	N	N	0	N	00	N
16	20240328	101019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-80	5	-0.77	38802580	3772	14.11	10200	10400	10200	13450	7250	10350	10287.00	1.67	0	667	10803	10576	10403	10176	10003	10490	10090	66	3100	500	6620	10	1	13058000	1341	-158.00	0.83	12	0.03	-65.00	12303.00	15500	20230424	-33.74	7600	20230323	35.13	12900	-20.39	20240229	9790	4.90	20240320	15500	-33.74	20230424	7970	28.86	20231024	1.09	N	255440	500	65 억		217909	N	N	0	N	00	N
17	20240328	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	50	2	0.48	14512400	1411	5.28	10200	10400	10200	13450	7250	10350	10285.19	1.67	0	612	10803	10576	10403	10176	10003	10490	10090	66	3100	500	6620	10	1	13058000	1358	-160.00	0.85	12	0.01	-65.00	12303.00	15500	20230424	-32.90	7600	20230323	36.84	12900	-19.38	20240229	9790	6.23	20240320	15500	-32.90	20230424	7970	30.49	20231024	1.09	N	255440	500	65 억		217909	N	N	0	N	00	N
18	20240327	161013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10350	-190	5	-1.80	276406790	26728	116.09	10630	10630	10230	13700	7380	10540	10341.47	1.70	0	-3988	10813	10676	10463	10326	10113	10745	10395	66	3160	500	6740	10	1	13058000	1352	-159.23	0.84	12	0.20	-65.00	12303.00	15500	20230424	-33.23	7600	20230322	36.18	12900	-19.77	20240229	9790	5.72	20240320	15500	-33.23	20230424	7970	29.86	20231024	1.08	N	255440	500	65 억		221897	N	N	0	N	00	N
19	20240327	151015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	-140	5	-1.33	270863170	26193	113.77	10630	10630	10230	13700	7380	10540	10341.05	1.70	0	-3908	10813	10676	10463	10326	10113	10745	10395	66	3160	500	6740	10	1	13058000	1358	-160.00	0.85	12	0.20	-65.00	12303.00	15500	20230424	-32.90	7600	20230322	36.84	12900	-19.38	20240229	9790	6.23	20240320	15500	-32.90	20230424	7970	30.49	20231024	1.08	N	255440	500	65 억		221897	N	N	0	N	00	N
20	20240327	141015	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-290	5	-2.75	183716560	17777	77.21	10630	10630	10230	13700	7380	10540	10334.51	1.70	0	-1447	10813	10676	10463	10326	10113	10745	10395	66	3160	500	6740	10	1	13058000	1338	-157.69	0.83	12	0.14	-65.00	12303.00	15500	20230424	-33.87	7600	20230322	34.87	12900	-20.54	20240229	9790	4.70	20240320	15500	-33.87	20230424	7970	28.61	20231024	1.08	N	255440	500	65 억		221897	N	N	0	N	00	N
21	20240327	131013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	-300	5	-2.85	164576630	15911	69.11	10630	10630	10230	13700	7380	10540	10343.58	1.70	0	-1417	10813	10676	10463	10326	10113	10745	10395	66	3160	500	6740	10	1	13058000	1337	-157.54	0.83	12	0.12	-65.00	12303.00	15500	20230424	-33.94	7600	20230322	34.74	12900	-20.62	20240229	9790	4.60	20240320	15500	-33.94	20230424	7970	28.48	20231024	1.08	N	255440	500	65 억		221897	N	N	0	N	00	N
22	20240327	121012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-270	5	-2.56	158808750	15349	66.67	10630	10630	10230	13700	7380	10540	10346.52	1.70	0	-945	10813	10676	10463	10326	10113	10745	10395	66	3160	500	6740	10	1	13058000	1341	-158.00	0.83	12	0.12	-65.00	12303.00	15500	20230424	-33.74	7600	20230322	35.13	12900	-20.39	20240229	9790	4.90	20240320	15500	-33.74	20230424	7970	28.86	20231024	1.08	N	255440	500	65 억		221897	N	N	0	N	00	N
23	20240327	111013	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-200	5	-1.90	92254930	8877	38.56	10630	10630	10310	13700	7380	10540	10392.58	1.70	0	-1270	10813	10676	10463	10326	10113	10745	10395	66	3160	500	6740	10	1	13058000	1350	-159.08	0.84	12	0.07	-65.00	12303.00	15500	20230424	-33.29	7600	20230322	36.05	12900	-19.84	20240229	9790	5.62	20240320	15500	-33.29	20230424	7970	29.74	20231024	1.08	N	255440	500	65 억		221897	N	N	0	N	00	N
24	20240327	101009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10530	-10	5	-0.09	38734160	3720	16.16	10630	10630	10310	13700	7380	10540	10412.41	1.70	0	309	10813	10676	10463	10326	10113	10745	10395	66	3160	500	6740	10	1	13058000	1375	-162.00	0.86	12	0.03	-65.00	12303.00	15500	20230424	-32.06	7600	20230322	38.55	12900	-18.37	20240229	9790	7.56	20240320	15500	-32.06	20230424	7970	32.12	20231024	1.08	N	255440	500	65 억		221897	N	N	0	N	00	N
25	20240327	091016	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10480	-60	5	-0.57	23350510	2244	9.75	10630	10630	10310	13700	7380	10540	10405.75	1.70	0	2	10813	10676	10463	10326	10113	10745	10395	66	3160	500	6740	10	1	13058000	1368	-161.23	0.85	12	0.02	-65.00	12303.00	15500	20230424	-32.39	7600	20230322	37.89	12900	-18.76	20240229	9790	7.05	20240320	15500	-32.39	20230424	7970	31.49	20231024	1.08	N	255440	500	65 억		221897	N	N	0	N	00	N
26	20240326	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10540	140	2	1.35	239414630	22960	84.79	10310	10600	10250	13520	7280	10400	10427.47	1.71	0	-1430	10646	10522	10346	10222	10046	10585	10285	66	3120	500	6650	10	1	13058000	1376	-162.15	0.86	12	0.18	-65.00	12303.00	15500	20230424	-32.00	7600	20230322	38.68	12900	-18.29	20240229	9790	7.66	20240320	15500	-32.00	20230424	7970	32.25	20231024	1.08	N	255440	500	65 억		223256	N	N	0	N	00	N
27	20240326	151001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10550	150	2	1.44	231265120	22186	81.93	10310	10600	10250	13520	7280	10400	10423.92	1.71	0	-1496	10646	10522	10346	10222	10046	10585	10285	66	3120	500	6650	10	1	13058000	1378	-162.31	0.86	12	0.17	-65.00	12303.00	15500	20230424	-31.94	7600	20230322	38.82	12900	-18.22	20240229	9790	7.76	20240320	15500	-31.94	20230424	7970	32.37	20231024	1.08	N	255440	500	65 억		223256	N	N	0	N	00	N
28	20240326	140959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	50	2	0.48	171668570	16501	60.93	10310	10600	10250	13520	7280	10400	10403.53	1.71	0	-1586	10646	10522	10346	10222	10046	10585	10285	66	3120	500	6650	10	1	13058000	1365	-160.77	0.85	12	0.13	-65.00	12303.00	15500	20230424	-32.58	7600	20230322	37.50	12900	-18.99	20240229	9790	6.74	20240320	15500	-32.58	20230424	7970	31.12	20231024	1.08	N	255440	500	65 억		223256	N	N	0	N	00	N
29	20240326	130955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	0	3	0.00	124977350	12007	44.34	10310	10600	10250	13520	7280	10400	10408.71	1.71	0	-1934	10646	10522	10346	10222	10046	10585	10285	66	3120	500	6650	10	1	13058000	1358	-160.00	0.85	12	0.09	-65.00	12303.00	15500	20230424	-32.90	7600	20230322	36.84	12900	-19.38	20240229	9790	6.23	20240320	15500	-32.90	20230424	7970	30.49	20231024	1.08	N	255440	500	65 억		223256	N	N	0	N	00	N
30	20240326	120954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10420	20	2	0.19	92399120	8884	32.81	10310	10600	10250	13520	7280	10400	10400.62	1.71	0	-417	10646	10522	10346	10222	10046	10585	10285	66	3120	500	6650	10	1	13058000	1361	-160.31	0.85	12	0.07	-65.00	12303.00	15500	20230424	-32.77	7600	20230322	37.11	12900	-19.22	20240229	9790	6.44	20240320	15500	-32.77	20230424	7970	30.74	20231024	1.08	N	255440	500	65 억		223256	N	N	0	N	00	N
31	20240326	110951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10450	50	2	0.48	77436070	7446	27.50	10310	10600	10250	13520	7280	10400	10399.69	1.71	0	23	10646	10522	10346	10222	10046	10585	10285	66	3120	500	6650	10	1	13058000	1365	-160.77	0.85	12	0.06	-65.00	12303.00	15500	20230424	-32.58	7600	20230322	37.50	12900	-18.99	20240229	9790	6.74	20240320	15500	-32.58	20230424	7970	31.12	20231024	1.08	N	255440	500	65 억		223256	N	N	0	N	00	N
32	20240326	101004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	0	3	0.00	53527780	5157	19.04	10310	10600	10250	13520	7280	10400	10379.64	1.71	0	866	10646	10522	10346	10222	10046	10585	10285	66	3120	500	6650	10	1	13058000	1358	-160.00	0.85	12	0.04	-65.00	12303.00	15500	20230424	-32.90	7600	20230322	36.84	12900	-19.38	20240229	9790	6.23	20240320	15500	-32.90	20230424	7970	30.49	20231024	1.08	N	255440	500	65 억		223256	N	N	0	N	00	N
33	20240326	091002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10260	-140	5	-1.35	18079880	1759	6.50	10310	10340	10250	13520	7280	10400	10278.50	1.71	0	836	10646	10522	10346	10222	10046	10585	10285	66	3120	500	6650	10	1	13058000	1340	-157.85	0.83	12	0.01	-65.00	12303.00	15500	20230424	-33.81	7600	20230322	35.00	12900	-20.47	20240229	9790	4.80	20240320	15500	-33.81	20230424	7970	28.73	20231024	1.08	N	255440	500	65 억		223256	N	N	0	N	00	N
34	20240325	161035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	200	2	1.96	275344640	26684	113.78	10200	10470	10170	13260	7140	10200	10317.89	1.72	0	-997	10580	10390	10280	10090	9980	10485	10185	66	3060	500	6520	10	1	13058000	1358	-160.00	0.85	12	0.20	-65.00	12303.00	15500	20230424	-32.90	7600	20230322	36.84	12900	-19.38	20240229	9790	6.23	20240320	15500	-32.90	20230424	7970	30.49	20231024	1.10	N	255440	500	65 억		224161	N	N	0	N	00	N
35	20240325	151037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10370	170	2	1.67	254524000	24680	105.24	10200	10470	10170	13260	7140	10200	10312.97	1.72	0	-868	10580	10390	10280	10090	9980	10485	10185	66	3060	500	6520	10	1	13058000	1354	-159.54	0.84	12	0.19	-65.00	12303.00	15500	20230424	-33.10	7600	20230322	36.45	12900	-19.61	20240229	9790	5.92	20240320	15500	-33.10	20230424	7970	30.11	20231024	1.10	N	255440	500	65 억		224161	N	N	0	N	00	N
36	20240325	141036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	200	2	1.96	200368860	19471	83.02	10200	10430	10170	13260	7140	10200	10290.63	1.72	0	917	10580	10390	10280	10090	9980	10485	10185	66	3060	500	6520	10	1	13058000	1358	-160.00	0.85	12	0.15	-65.00	12303.00	15500	20230424	-32.90	7600	20230322	36.84	12900	-19.38	20240229	9790	6.23	20240320	15500	-32.90	20230424	7970	30.49	20231024	1.10	N	255440	500	65 억		224161	N	N	0	N	00	N
37	20240325	131035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10430	230	2	2.25	151882120	14802	63.12	10200	10430	10170	13260	7140	10200	10260.92	1.72	0	990	10580	10390	10280	10090	9980	10485	10185	66	3060	500	6520	10	1	13058000	1362	-160.46	0.85	12	0.11	-65.00	12303.00	15500	20230424	-32.71	7600	20230322	37.24	12900	-19.15	20240229	9790	6.54	20240320	15500	-32.71	20230424	7970	30.87	20231024	1.10	N	255440	500	65 억		224161	N	N	0	N	00	N
38	20240325	121039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	40	2	0.39	103868760	10149	43.28	10200	10350	10170	13260	7140	10200	10234.38	1.72	0	774	10580	10390	10280	10090	9980	10485	10185	66	3060	500	6520	10	1	13058000	1337	-157.54	0.83	12	0.08	-65.00	12303.00	15500	20230424	-33.94	7600	20230322	34.74	12900	-20.62	20240229	9790	4.60	20240320	15500	-33.94	20230424	7970	28.48	20231024	1.10	N	255440	500	65 억		224161	N	N	0	N	00	N
39	20240325	111036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10260	60	2	0.59	97568070	9534	40.65	10200	10350	10170	13260	7140	10200	10233.70	1.72	0	889	10580	10390	10280	10090	9980	10485	10185	66	3060	500	6520	10	1	13058000	1340	-157.85	0.83	12	0.07	-65.00	12303.00	15500	20230424	-33.81	7600	20230322	35.00	12900	-20.47	20240229	9790	4.80	20240320	15500	-33.81	20230424	7970	28.73	20231024	1.10	N	255440	500	65 억		224161	N	N	0	N	00	N
40	20240325	101037	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10210	10	2	0.10	60908420	5961	25.42	10200	10350	10170	13260	7140	10200	10217.82	1.72	0	-399	10580	10390	10280	10090	9980	10485	10185	66	3060	500	6520	10	1	13058000	1333	-157.08	0.83	12	0.05	-65.00	12303.00	15500	20230424	-34.13	7600	20230322	34.34	12900	-20.85	20240229	9790	4.29	20240320	15500	-34.13	20230424	7970	28.11	20231024	1.10	N	255440	500	65 억		224161	N	N	0	N	00	N
41	20240325	091040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	70	2	0.69	12620800	1234	5.26	10200	10350	10180	13260	7140	10200	10227.55	1.72	0	-96	10580	10390	10280	10090	9980	10485	10185	66	3060	500	6520	10	1	13058000	1341	-158.00	0.83	12	0.01	-65.00	12303.00	15500	20230424	-33.74	7600	20230322	35.13	12900	-20.39	20240229	9790	4.90	20240320	15500	-33.74	20230424	7970	28.86	20231024	1.10	N	255440	500	65 억		224161	N	N	0	N	00	N
42	20240322	161038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10200	-90	5	-0.87	236696470	23088	104.18	10190	10470	10170	13370	7210	10290	10252.15	1.77	0	-7256	10710	10500	10300	10090	9890	10605	10195	66	3080	500	6580	10	1	13058000	1332	-156.92	0.83	12	0.18	-65.00	12303.00	15500	20230424	-34.19	7600	20230317	34.21	12900	-20.93	20240229	9790	4.19	20240320	15500	-34.19	20230424	7600	34.21	20230322	1.11	N	255440	500	65 억		231101	N	N	0	N	00	N
43	20240322	151041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10170	-120	5	-1.17	213263550	20796	93.84	10190	10470	10170	13370	7210	10290	10255.03	1.77	0	-5664	10710	10500	10300	10090	9890	10605	10195	66	3080	500	6580	10	1	13058000	1328	-156.46	0.83	12	0.16	-65.00	12303.00	15500	20230424	-34.39	7600	20230317	33.82	12900	-21.16	20240229	9790	3.88	20240320	15500	-34.39	20230424	7600	33.82	20230322	1.11	N	255440	500	65 억		231101	N	N	0	N	00	N
44	20240322	141028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10380	90	2	0.87	142199690	13829	62.40	10190	10470	10180	13370	7210	10290	10282.72	1.77	0	-4668	10710	10500	10300	10090	9890	10605	10195	66	3080	500	6580	10	1	13058000	1355	-159.69	0.84	12	0.11	-65.00	12303.00	15500	20230424	-33.03	7600	20230317	36.58	12900	-19.53	20240229	9790	6.03	20240320	15500	-33.03	20230424	7600	36.58	20230322	1.11	N	255440	500	65 억		231101	N	N	0	N	00	N
45	20240322	131035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10270	-20	5	-0.19	132542270	12886	58.14	10190	10470	10180	13370	7210	10290	10285.76	1.77	0	-5055	10710	10500	10300	10090	9890	10605	10195	66	3080	500	6580	10	1	13058000	1341	-158.00	0.83	12	0.10	-65.00	12303.00	15500	20230424	-33.74	7600	20230317	35.13	12900	-20.39	20240229	9790	4.90	20240320	15500	-33.74	20230424	7600	35.13	20230322	1.11	N	255440	500	65 억		231101	N	N	0	N	00	N
46	20240322	121030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10210	-80	5	-0.78	82507030	8037	36.26	10190	10470	10180	13370	7210	10290	10265.90	1.77	0	-3844	10710	10500	10300	10090	9890	10605	10195	66	3080	500	6580	10	1	13058000	1333	-157.08	0.83	12	0.06	-65.00	12303.00	15500	20230424	-34.13	7600	20230317	34.34	12900	-20.85	20240229	9790	4.29	20240320	15500	-34.13	20230424	7600	34.34	20230322	1.11	N	255440	500	65 억		231101	N	N	0	N	00	N
47	20240322	111038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10210	-80	5	-0.78	73985550	7203	32.50	10190	10470	10180	13370	7210	10290	10271.49	1.77	0	-3682	10710	10500	10300	10090	9890	10605	10195	66	3080	500	6580	10	1	13058000	1333	-157.08	0.83	12	0.06	-65.00	12303.00	15500	20230424	-34.13	7600	20230317	34.34	12900	-20.85	20240229	9790	4.29	20240320	15500	-34.13	20230424	7600	34.34	20230322	1.11	N	255440	500	65 억		231101	N	N	0	N	00	N
48	20240322	101029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10240	-50	5	-0.49	50914480	4945	22.31	10190	10470	10180	13370	7210	10290	10296.15	1.77	0	-1652	10710	10500	10300	10090	9890	10605	10195	66	3080	500	6580	10	1	13058000	1337	-157.54	0.83	12	0.04	-65.00	12303.00	15500	20230424	-33.94	7600	20230317	34.74	12900	-20.62	20240229	9790	4.60	20240320	15500	-33.94	20230424	7600	34.74	20230322	1.11	N	255440	500	65 억		231101	N	N	0	N	00	N
49	20240322	091029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10250	-40	5	-0.39	27165390	2631	11.87	10190	10470	10180	13370	7210	10290	10325.12	1.77	0	73	10710	10500	10300	10090	9890	10605	10195	66	3080	500	6580	10	1	13058000	1338	-157.69	0.83	12	0.02	-65.00	12303.00	15500	20230424	-33.87	7600	20230317	34.87	12900	-20.54	20240229	9790	4.70	20240320	15500	-33.87	20230424	7600	34.87	20230322	1.11	N	255440	500	65 억		231101	N	N	0	N	00	N
50	20240321	161034	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10290	130	2	1.28	217396950	21013	22.59	10160	10510	10100	13200	7120	10160	10345.88	1.74	0	3835	10993	10576	10183	9766	9373	10785	9975	66	3040	500	6500	10	1	13058000	1344	-158.31	0.84	12	0.16	-65.00	12303.00	15500	20230424	-33.61	7440	20230316	38.31	12900	-20.23	20240229	9790	5.11	20240320	15500	-33.61	20230424	7600	35.39	20230322	1.02	N	255440	500	65 억		227266	N	N	0	N	00	N
51	20240321	151029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10320	160	2	1.57	199578320	19286	20.73	10160	10510	10100	13200	7120	10160	10348.35	1.74	0	3635	10993	10576	10183	9766	9373	10785	9975	66	3040	500	6500	10	1	13058000	1348	-158.77	0.84	12	0.15	-65.00	12303.00	15500	20230424	-33.42	7440	20230316	38.71	12900	-20.00	20240229	9790	5.41	20240320	15500	-33.42	20230424	7600	35.79	20230322	1.02	N	255440	500	65 억		227266	N	N	0	N	00	N
52	20240321	141030	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10360	200	2	1.97	178298930	17231	18.52	10160	10510	10100	13200	7120	10160	10347.57	1.74	0	3952	10993	10576	10183	9766	9373	10785	9975	66	3040	500	6500	10	1	13058000	1353	-159.38	0.84	12	0.13	-65.00	12303.00	15500	20230424	-33.16	7440	20230316	39.25	12900	-19.69	20240229	9790	5.82	20240320	15500	-33.16	20230424	7600	36.32	20230322	1.02	N	255440	500	65 억		227266	N	N	0	N	00	N
53	20240321	131018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10330	170	2	1.67	155290640	15005	16.13	10160	10510	10100	13200	7120	10160	10349.26	1.74	0	3283	10993	10576	10183	9766	9373	10785	9975	66	3040	500	6500	10	1	13058000	1349	-158.92	0.84	12	0.11	-65.00	12303.00	15500	20230424	-33.35	7440	20230316	38.84	12900	-19.92	20240229	9790	5.52	20240320	15500	-33.35	20230424	7600	35.92	20230322	1.02	N	255440	500	65 억		227266	N	N	0	N	00	N
54	20240321	121032	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10360	200	2	1.97	141747960	13697	14.72	10160	10510	10100	13200	7120	10160	10348.83	1.74	0	3257	10993	10576	10183	9766	9373	10785	9975	66	3040	500	6500	10	1	13058000	1353	-159.38	0.84	12	0.10	-65.00	12303.00	15500	20230424	-33.16	7440	20230316	39.25	12900	-19.69	20240229	9790	5.82	20240320	15500	-33.16	20230424	7600	36.32	20230322	1.02	N	255440	500	65 억		227266	N	N	0	N	00	N
55	20240321	111029	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	240	2	2.36	104623770	10109	10.87	10160	10510	10100	13200	7120	10160	10349.57	1.74	0	3925	10993	10576	10183	9766	9373	10785	9975	66	3040	500	6500	10	1	13058000	1358	-160.00	0.85	12	0.08	-65.00	12303.00	15500	20230424	-32.90	7440	20230316	39.78	12900	-19.38	20240229	9790	6.23	20240320	15500	-32.90	20230424	7600	36.84	20230322	1.02	N	255440	500	65 억		227266	N	N	0	N	00	N
56	20240321	101033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	240	2	2.36	89030140	8610	9.25	10160	10510	10100	13200	7120	10160	10340.32	1.74	0	3591	10993	10576	10183	9766	9373	10785	9975	66	3040	500	6500	10	1	13058000	1358	-160.00	0.85	12	0.07	-65.00	12303.00	15500	20230424	-32.90	7440	20230316	39.78	12900	-19.38	20240229	9790	6.23	20240320	15500	-32.90	20230424	7600	36.84	20230322	1.02	N	255440	500	65 억		227266	N	N	0	N	00	N
57	20240321	091038	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10180	20	2	0.20	4130320	407	0.44	10160	10220	10100	13200	7120	10160	10148.21	1.74	0	-57	10993	10576	10183	9766	9373	10785	9975	66	3040	500	6500	10	1	13058000	1329	-156.62	0.83	12	0.00	-65.00	12303.00	15500	20230424	-34.32	7440	20230316	36.83	12900	-21.09	20240229	9790	3.98	20240320	15500	-34.32	20230424	7600	33.95	20230322	1.02	N	255440	500	65 억		227266	N	N	0	N	00	N
58	20240320	161019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10160	180	2	1.80	917014870	91793	68.42	10000	10600	9790	12970	6990	9980	9989.95	1.51	0	30358	11073	10526	10183	9636	9293	10355	9465	66	2990	500	6380	10	1	13058000	1327	-156.31	0.83	12	0.70	-65.00	12303.00	15500	20230424	-34.45	7360	20230315	38.04	12900	-21.24	20240229	9790	3.78	20240320	15500	-34.45	20230424	7600	33.68	20230322	0.94	N	255440	500	65 억		196910	N	N	0	N	00	N
59	20240320	151023	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10110	130	2	1.30	891366170	89266	66.53	10000	10600	9790	12970	6990	9980	9985.51	1.51	0	30225	11073	10526	10183	9636	9293	10355	9465	66	2990	500	6380	10	1	13058000	1320	-155.54	0.82	12	0.68	-65.00	12303.00	15500	20230424	-34.77	7360	20230315	37.36	12900	-21.63	20240229	9790	3.27	20240320	15500	-34.77	20230424	7600	33.03	20230322	0.94	N	255440	500	65 억		196910	N	N	0	N	00	N
60	20240320	141028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9990	10	2	0.10	601028080	60659	45.21	10000	10210	9790	12970	6990	9980	9908.31	1.51	0	17286	11073	10526	10183	9636	9293	10355	9465	66	2990	500	6380	10	1	13058000	1304	-153.69	0.81	12	0.46	-65.00	12303.00	15500	20230424	-35.55	7360	20230315	35.73	12900	-22.56	20240229	9790	2.04	20240320	15500	-35.55	20230424	7600	31.45	20230322	0.94	N	255440	500	65 억		196910	N	N	0	N	00	N
61	20240320	131027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9980	0	3	0.00	520449040	52578	39.19	10000	10210	9790	12970	6990	9980	9898.61	1.51	0	13279	11073	10526	10183	9636	9293	10355	9465	66	2990	500	6380	10	1	13058000	1303	-153.54	0.81	12	0.40	-65.00	12303.00	15500	20230424	-35.61	7360	20230315	35.60	12900	-22.64	20240229	9790	1.94	20240320	15500	-35.61	20230424	7600	31.32	20230322	0.94	N	255440	500	65 억		196910	N	N	0	N	00	N
62	20240320	121021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9890	-90	5	-0.90	425383180	43063	32.10	10000	10070	9790	12970	6990	9980	9878.16	1.51	0	10182	11073	10526	10183	9636	9293	10355	9465	66	2990	500	6380	10	1	13058000	1291	-152.15	0.80	12	0.33	-65.00	12303.00	15500	20230424	-36.19	7360	20230315	34.38	12900	-23.33	20240229	9790	1.02	20240320	15500	-36.19	20230424	7600	30.13	20230322	0.94	N	255440	500	65 억		196910	N	N	0	N	00	N
63	20240320	111022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9800	-180	5	-1.80	328921760	33264	24.79	10000	10070	9790	12970	6990	9980	9888.22	1.51	0	4833	11073	10526	10183	9636	9293	10355	9465	66	2990	500	6380	10	1	13058000	1280	-150.77	0.80	12	0.25	-65.00	12303.00	15500	20230424	-36.77	7360	20230315	33.15	12900	-24.03	20240229	9790	0.10	20240320	15500	-36.77	20230424	7600	28.95	20230322	0.94	N	255440	500	65 억		196910	N	N	0	N	00	N
64	20240320	101017	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9880	-100	5	-1.00	165900060	16665	12.42	10000	10070	9850	12970	6990	9980	9955.00	1.51	0	2012	11073	10526	10183	9636	9293	10355	9465	66	2990	500	6380	10	1	13058000	1290	-152.00	0.80	12	0.13	-65.00	12303.00	15500	20230424	-36.26	7360	20230315	34.24	12900	-23.41	20240229	9840	0.41	20240319	15500	-36.26	20230424	7600	30.00	20230322	0.94	N	255440	500	65 억		196910	N	N	0	N	00	N
65	20240320	091022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	20	2	0.20	38100610	3806	2.84	10000	10070	9950	12970	6990	9980	10010.67	1.51	0	-734	11073	10526	10183	9636	9293	10355	9465	66	2990	500	6380	10	1	13058000	1306	-153.85	0.81	12	0.03	-65.00	12303.00	15500	20230424	-35.48	7360	20230315	35.87	12900	-22.48	20240229	9840	1.63	20240319	15500	-35.48	20230424	7600	31.58	20230322	0.94	N	255440	500	65 억		196910	N	N	0	N	00	N
66	20240319	161009	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9980	-660	5	-6.20	1338195270	132444	203.43	10640	10730	9840	13830	7450	10640	10104.07	1.60	0	-11814	11373	11006	10703	10336	10033	10855	10185	66	3190	500	6800	10	1	13058000	1303	-153.54	0.81	12	1.01	-65.00	12303.00	15500	20230424	-35.61	7330	20230314	36.15	12900	-22.64	20240229	9840	1.42	20240319	15500	-35.61	20230424	7600	31.32	20230322	0.91	N	255440	500	65 억		208725	N	N	0	N	00	N
67	20240319	151022	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9960	-680	5	-6.39	1311393430	129757	199.30	10640	10730	9840	13830	7450	10640	10106.53	1.60	0	-12097	11373	11006	10703	10336	10033	10855	10185	66	3190	500	6800	10	1	13058000	1301	-153.23	0.81	12	0.99	-65.00	12303.00	15500	20230424	-35.74	7330	20230314	35.88	12900	-22.79	20240229	9840	1.22	20240319	15500	-35.74	20230424	7600	31.05	20230322	0.91	N	255440	500	65 억		208725	N	N	0	N	00	N
68	20240319	141021	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9900	-740	5	-6.95	1135980100	112063	172.12	10640	10730	9900	13830	7450	10640	10136.98	1.60	0	-12110	11373	11006	10703	10336	10033	10855	10185	66	3190	500	6800	10	1	13058000	1293	-152.31	0.80	12	0.86	-65.00	12303.00	15500	20230424	-36.13	7330	20230314	35.06	12900	-23.26	20240229	9900	0.00	20240319	15500	-36.13	20230424	7600	30.26	20230322	0.91	N	255440	500	65 억		208725	N	N	0	N	00	N
69	20240319	130949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10000	-640	5	-6.02	911420180	89510	137.48	10640	10730	9940	13830	7450	10640	10182.33	1.60	0	-9007	11373	11006	10703	10336	10033	10855	10185	66	3190	500	6800	10	1	13058000	1306	-153.85	0.81	12	0.69	-65.00	12303.00	15500	20230424	-35.48	7330	20230314	36.43	12900	-22.48	20240229	9940	0.60	20240319	15500	-35.48	20230424	7600	31.58	20230322	0.91	N	255440	500	65 억		208725	N	N	0	N	00	N
70	20240319	121012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9970	-670	5	-6.30	801521160	78515	120.60	10640	10730	9940	13830	7450	10640	10208.51	1.60	0	-8198	11373	11006	10703	10336	10033	10855	10185	66	3190	500	6800	10	1	13058000	1302	-153.38	0.81	12	0.60	-65.00	12303.00	15500	20230424	-35.68	7330	20230314	36.02	12900	-22.71	20240229	9940	0.30	20240319	15500	-35.68	20230424	7600	31.18	20230322	0.91	N	255440	500	65 억		208725	N	N	0	N	00	N
71	20240319	111018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10080	-560	5	-5.26	536415450	52042	79.93	10640	10730	10080	13830	7450	10640	10307.36	1.60	0	-7327	11373	11006	10703	10336	10033	10855	10185	66	3190	500	6800	10	1	13058000	1316	-155.08	0.82	12	0.40	-65.00	12303.00	15500	20230424	-34.97	7330	20230314	37.52	12900	-21.86	20240229	10080	0.00	20240319	15500	-34.97	20230424	7600	32.63	20230322	0.91	N	255440	500	65 억		208725	N	N	0	N	00	N
72	20240319	101020	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10400	-240	5	-2.26	275196850	26412	40.57	10640	10730	10290	13830	7450	10640	10419.39	1.60	0	5397	11373	11006	10703	10336	10033	10855	10185	66	3190	500	6800	10	1	13058000	1358	-160.00	0.85	12	0.20	-65.00	12303.00	15500	20230424	-32.90	7330	20230314	41.88	12900	-19.38	20240229	10130	2.67	20240116	15500	-32.90	20230424	7600	36.84	20230322	0.91	N	255440	500	65 억		208725	N	N	0	N	00	N
73	20240319	091019	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10340	-300	5	-2.82	79463330	7636	11.73	10640	10640	10300	13830	7450	10640	10406.41	1.60	0	2437	11373	11006	10703	10336	10033	10855	10185	66	3190	500	6800	10	1	13058000	1350	-159.08	0.84	12	0.06	-65.00	12303.00	15500	20230424	-33.29	7330	20230314	41.06	12900	-19.84	20240229	10130	2.07	20240116	15500	-33.29	20230424	7600	36.05	20230322	0.91	N	255440	500	65 억		208725	N	N	0	N	00	N
74	20240318	161012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10640	-460	5	-4.14	684298800	63741	269.63	11050	11070	10400	14430	7770	11100	10736.09	1.57	0	3769	11573	11336	11173	10936	10773	11255	10855	66	3330	500	7100	10	1	13058000	1389	-163.69	0.86	12	0.49	-65.00	12303.00	15500	20230424	-31.35	7330	20230314	45.16	12900	-17.52	20240229	10130	5.03	20240116	15500	-31.35	20230424	7600	40.00	20230322	0.92	N	255440	500	65 억		205220	N	N	0	N	00	N
75	20240318	151012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10610	-490	5	-4.41	602564110	56023	236.98	11050	11070	10400	14430	7770	11100	10755.66	1.57	0	-484	11573	11336	11173	10936	10773	11255	10855	66	3330	500	7100	10	1	13058000	1385	-163.23	0.86	12	0.43	-65.00	12303.00	15500	20230424	-31.55	7330	20230314	44.75	12900	-17.75	20240229	10130	4.74	20240116	15500	-31.55	20230424	7600	39.61	20230322	0.92	N	255440	500	65 억		205220	N	N	0	N	00	N
76	20240318	141012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10700	-400	5	-3.60	407331440	37650	159.26	11050	11070	10670	14430	7770	11100	10818.90	1.57	0	-2625	11573	11336	11173	10936	10773	11255	10855	66	3330	500	7100	10	1	13058000	1397	-164.62	0.87	12	0.29	-65.00	12303.00	15500	20230424	-30.97	7330	20230314	45.98	12900	-17.05	20240229	10130	5.63	20240116	15500	-30.97	20230424	7600	40.79	20230322	0.92	N	255440	500	65 억		205220	N	N	0	N	00	N
77	20240318	131011	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10810	-290	5	-2.61	255886250	23535	99.56	11050	11070	10750	14430	7770	11100	10872.58	1.57	0	-497	11573	11336	11173	10936	10773	11255	10855	66	3330	500	7100	10	1	13058000	1412	-166.31	0.88	12	0.18	-65.00	12303.00	15500	20230424	-30.26	7330	20230314	47.48	12900	-16.20	20240229	10130	6.71	20240116	15500	-30.26	20230424	7600	42.24	20230322	0.92	N	255440	500	65 억		205220	N	N	0	N	00	N
78	20240318	121006	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10900	-200	5	-1.80	211379730	19449	82.27	11050	11070	10750	14430	7770	11100	10868.41	1.57	0	289	11573	11336	11173	10936	10773	11255	10855	66	3330	500	7100	10	1	13058000	1423	-167.69	0.89	12	0.15	-65.00	12303.00	15500	20230424	-29.68	7330	20230314	48.70	12900	-15.50	20240229	10130	7.60	20240116	15500	-29.68	20230424	7600	43.42	20230322	0.92	N	255440	500	65 억		205220	N	N	0	N	00	N
79	20240318	111014	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10800	-300	5	-2.70	178598050	16415	69.44	11050	11070	10790	14430	7770	11100	10880.17	1.57	0	893	11573	11336	11173	10936	10773	11255	10855	66	3330	500	7100	10	1	13058000	1410	-166.15	0.88	12	0.13	-65.00	12303.00	15500	20230424	-30.32	7330	20230314	47.34	12900	-16.28	20240229	10130	6.61	20240116	15500	-30.32	20230424	7600	42.11	20230322	0.92	N	255440	500	65 억		205220	N	N	0	N	00	N
80	20240318	101012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10900	-200	5	-1.80	82676870	7585	32.09	11050	11070	10810	14430	7770	11100	10900.05	1.57	0	1227	11573	11336	11173	10936	10773	11255	10855	66	3330	500	7100	10	1	13058000	1423	-167.69	0.89	12	0.06	-65.00	12303.00	15500	20230424	-29.68	7330	20230314	48.70	12900	-15.50	20240229	10130	7.60	20240116	15500	-29.68	20230424	7600	43.42	20230322	0.92	N	255440	500	65 억		205220	N	N	0	N	00	N
81	20240318	091012	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	10960	-140	5	-1.26	38625980	3537	14.96	11050	11070	10890	14430	7770	11100	10920.55	1.57	0	1417	11573	11336	11173	10936	10773	11255	10855	66	3330	500	7100	10	1	13058000	1431	-168.62	0.89	12	0.03	-65.00	12303.00	15500	20230424	-29.29	7330	20230314	49.52	12900	-15.04	20240229	10130	8.19	20240116	15500	-29.29	20230424	7600	44.21	20230322	0.92	N	255440	500	65 억		205220	N	N	0	N	00	N
82	20240315	161002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11100	-310	5	-2.72	262537570	23559	101.23	11410	11410	11010	14830	7990	11410	11143.83	1.58	0	-1711	12016	11712	11386	11082	10756	11865	11235	66	3420	500	7300	10	1	13058000	1449	-170.77	0.90	12	0.18	-65.00	12303.00	15500	20230424	-28.39	7330	20230314	51.43	12900	-13.95	20240229	10130	9.58	20240116	15500	-28.39	20230424	7360	50.82	20230315	0.90	N	255440	500	65 억		206929	N	N	0	N	00	N
83	20240315	150931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11050	-360	5	-3.16	220589290	19770	84.95	11410	11410	11010	14830	7990	11410	11157.78	1.58	0	-987	12016	11712	11386	11082	10756	11865	11235	66	3420	500	7300	10	1	13058000	1443	-170.00	0.90	12	0.15	-65.00	12303.00	15500	20230424	-28.71	7330	20230314	50.75	12900	-14.34	20240229	10130	9.08	20240116	15500	-28.71	20230424	7360	50.14	20230315	0.90	N	255440	500	65 억		206929	N	N	0	N	00	N
84	20240315	140910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11110	-300	5	-2.63	137794480	12268	52.71	11410	11410	11110	14830	7990	11410	11232.02	1.58	0	-1145	12016	11712	11386	11082	10756	11865	11235	66	3420	500	7300	10	1	13058000	1451	-170.92	0.90	12	0.09	-65.00	12303.00	15500	20230424	-28.32	7330	20230314	51.57	12900	-13.88	20240229	10130	9.67	20240116	15500	-28.32	20230424	7360	50.95	20230315	0.90	N	255440	500	65 억		206929	N	N	0	N	00	N
85	20240315	131003	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	-180	5	-1.58	94204380	8359	35.92	11410	11410	11180	14830	7990	11410	11269.81	1.58	0	-1424	12016	11712	11386	11082	10756	11865	11235	66	3420	500	7300	10	1	13058000	1466	-172.77	0.91	12	0.06	-65.00	12303.00	15500	20230424	-27.55	7330	20230314	53.21	12900	-12.95	20240229	10130	10.86	20240116	15500	-27.55	20230424	7360	52.58	20230315	0.90	N	255440	500	65 억		206929	N	N	0	N	00	N
86	20240315	121002	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-140	5	-1.23	59363380	5253	22.57	11410	11410	11220	14830	7990	11410	11300.85	1.58	0	-594	12016	11712	11386	11082	10756	11865	11235	66	3420	500	7300	10	1	13058000	1472	-173.38	0.92	12	0.04	-65.00	12303.00	15500	20230424	-27.29	7330	20230314	53.75	12900	-12.64	20240229	10130	11.25	20240116	15500	-27.29	20230424	7360	53.12	20230315	0.90	N	255440	500	65 억		206929	N	N	0	N	00	N
87	20240315	110958	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-100	5	-0.88	56068780	4961	21.32	11410	11410	11220	14830	7990	11410	11301.91	1.58	0	-420	12016	11712	11386	11082	10756	11865	11235	66	3420	500	7300	10	1	13058000	1477	-174.00	0.92	12	0.04	-65.00	12303.00	15500	20230424	-27.03	7330	20230314	54.30	12900	-12.33	20240229	10130	11.65	20240116	15500	-27.03	20230424	7360	53.67	20230315	0.90	N	255440	500	65 억		206929	N	N	0	N	00	N
88	20240315	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	-120	5	-1.05	45761540	4048	17.39	11410	11410	11220	14830	7990	11410	11304.73	1.58	0	-191	12016	11712	11386	11082	10756	11865	11235	66	3420	500	7300	10	1	13058000	1474	-173.69	0.92	12	0.03	-65.00	12303.00	15500	20230424	-27.16	7330	20230314	54.02	12900	-12.48	20240229	10130	11.45	20240116	15500	-27.16	20230424	7360	53.40	20230315	0.90	N	255440	500	65 억		206929	N	N	0	N	00	N
89	20240315	091007	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11310	-100	5	-0.88	27439610	2420	10.40	11410	11410	11220	14830	7990	11410	11338.68	1.58	0	-664	12016	11712	11386	11082	10756	11865	11235	66	3420	500	7300	10	1	13058000	1477	-174.00	0.92	12	0.02	-65.00	12303.00	15500	20230424	-27.03	7330	20230314	54.30	12900	-12.33	20240229	10130	11.65	20240116	15500	-27.03	20230424	7360	53.67	20230315	0.90	N	255440	500	65 억		206929	N	N	0	N	00	N
90	20240314	160951	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	0	3	0.00	260992250	23220	55.46	11400	11690	11060	14830	7990	11410	11239.42	1.65	0	-8748	12030	11720	11440	11130	10850	11875	11285	66	3420	500	7300	10	1	13058000	1490	-175.54	0.93	12	0.18	-65.00	12303.00	15500	20230424	-26.39	7330	20230314	55.66	12900	-11.55	20240229	10130	12.64	20240116	15500	-26.39	20230424	7330	55.66	20230314	0.87	N	255440	500	65 억		215737	N	N	0	N	00	N
91	20240314	150956	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11230	-180	5	-1.58	240987340	21463	51.26	11400	11690	11060	14830	7990	11410	11228.04	1.65	0	-8518	12030	11720	11440	11130	10850	11875	11285	66	3420	500	7300	10	1	13058000	1466	-172.77	0.91	12	0.16	-65.00	12303.00	15500	20230424	-27.55	7330	20230314	53.21	12900	-12.95	20240229	10130	10.86	20240116	15500	-27.55	20230424	7330	53.21	20230314	0.87	N	255440	500	65 억		215737	N	N	0	N	00	N
92	20240314	140955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11250	-160	5	-1.40	191652160	17080	40.79	11400	11690	11060	14830	7990	11410	11220.85	1.65	0	-7552	12030	11720	11440	11130	10850	11875	11285	66	3420	500	7300	10	1	13058000	1469	-173.08	0.91	12	0.13	-65.00	12303.00	15500	20230424	-27.42	7330	20230314	53.48	12900	-12.79	20240229	10130	11.06	20240116	15500	-27.42	20230424	7330	53.48	20230314	0.87	N	255440	500	65 억		215737	N	N	0	N	00	N
93	20240314	130953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11080	-330	5	-2.89	130062860	11589	27.68	11400	11690	11060	14830	7990	11410	11222.96	1.65	0	-6492	12030	11720	11440	11130	10850	11875	11285	66	3420	500	7300	10	1	13058000	1447	-170.46	0.90	12	0.09	-65.00	12303.00	15500	20230424	-28.52	7330	20230314	51.16	12900	-14.11	20240229	10130	9.38	20240116	15500	-28.52	20230424	7330	51.16	20230314	0.87	N	255440	500	65 억		215737	N	N	0	N	00	N
94	20240314	120954	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11150	-260	5	-2.28	106256760	9442	22.55	11400	11690	11100	14830	7990	11410	11253.63	1.65	0	-5080	12030	11720	11440	11130	10850	11875	11285	66	3420	500	7300	10	1	13058000	1456	-171.54	0.91	12	0.07	-65.00	12303.00	15500	20230424	-28.06	7330	20230314	52.11	12900	-13.57	20240229	10130	10.07	20240116	15500	-28.06	20230424	7330	52.11	20230314	0.87	N	255440	500	65 억		215737	N	N	0	N	00	N
95	20240314	110955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11160	-250	5	-2.19	64560040	5697	13.61	11400	11690	11160	14830	7990	11410	11332.29	1.65	0	-2735	12030	11720	11440	11130	10850	11875	11285	66	3420	500	7300	10	1	13058000	1457	-171.69	0.91	12	0.04	-65.00	12303.00	15500	20230424	-28.00	7330	20230314	52.25	12900	-13.49	20240229	10130	10.17	20240116	15500	-28.00	20230424	7330	52.25	20230314	0.87	N	255440	500	65 억		215737	N	N	0	N	00	N
96	20240314	101001	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11210	-200	5	-1.75	54285370	4778	11.41	11400	11690	11180	14830	7990	11410	11361.53	1.65	0	-2352	12030	11720	11440	11130	10850	11875	11285	66	3420	500	7300	10	1	13058000	1464	-172.46	0.91	12	0.04	-65.00	12303.00	15500	20230424	-27.68	7330	20230314	52.93	12900	-13.10	20240229	10130	10.66	20240116	15500	-27.68	20230424	7330	52.93	20230314	0.87	N	255440	500	65 억		215737	N	N	0	N	00	N
97	20240314	090959	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11470	60	2	0.53	27892200	2441	5.83	11400	11690	11400	14830	7990	11410	11426.55	1.65	0	-1097	12030	11720	11440	11130	10850	11875	11285	66	3420	500	7300	10	1	13058000	1498	-176.46	0.93	12	0.02	-65.00	12303.00	15500	20230424	-26.00	7330	20230314	56.48	12900	-11.09	20240229	10130	13.23	20240116	15500	-26.00	20230424	7330	56.48	20230314	0.87	N	255440	500	65 억		215737	N	N	0	N	00	N
98	20240313	160942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	310	2	2.79	471339700	41526	129.55	11290	11750	11160	14430	7770	11100	11350.47	1.68	0	-2566	11480	11290	11100	10910	10720	11195	10815	66	3330	500	7100	10	1	13058000	1490	-175.54	0.93	12	0.32	-65.00	12303.00	15500	20230424	-26.39	7330	20230314	55.66	12900	-11.55	20240229	10130	12.64	20240116	15500	-26.39	20230424	7330	55.66	20230314	0.89	N	255440	500	65 억		218962	N	N	0	N	00	N
99	20240313	150945	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	290	2	2.61	440520080	38823	121.11	11290	11750	11160	14430	7770	11100	11346.88	1.68	0	-890	11480	11290	11100	10910	10720	11195	10815	66	3330	500	7100	10	1	13058000	1487	-175.23	0.93	12	0.30	-65.00	12303.00	15500	20230424	-26.52	7330	20230314	55.39	12900	-11.71	20240229	10130	12.44	20240116	15500	-26.52	20230424	7330	55.39	20230314	0.89	N	255440	500	65 억		218962	N	N	0	N	00	N
100	20240313	140944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	200	2	1.80	398089440	35072	109.41	11290	11750	11160	14430	7770	11100	11350.63	1.68	0	-1595	11480	11290	11100	10910	10720	11195	10815	66	3330	500	7100	10	1	13058000	1476	-173.85	0.92	12	0.27	-65.00	12303.00	15500	20230424	-27.10	7330	20230314	54.16	12900	-12.40	20240229	10130	11.55	20240116	15500	-27.10	20230424	7330	54.16	20230314	0.89	N	255440	500	65 억		218962	N	N	0	N	00	N
101	20240313	130952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11240	140	2	1.26	292887280	25814	80.53	11290	11750	11160	14430	7770	11100	11346.06	1.68	0	-1230	11480	11290	11100	10910	10720	11195	10815	66	3330	500	7100	10	1	13058000	1468	-172.92	0.91	12	0.20	-65.00	12303.00	15500	20230424	-27.48	7330	20230314	53.34	12900	-12.87	20240229	10130	10.96	20240116	15500	-27.48	20230424	7330	53.34	20230314	0.89	N	255440	500	65 억		218962	N	N	0	N	00	N
102	20240313	120947	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11350	250	2	2.25	283478940	24981	77.93	11290	11750	11160	14430	7770	11100	11347.78	1.68	0	-807	11480	11290	11100	10910	10720	11195	10815	66	3330	500	7100	10	1	13058000	1482	-174.62	0.92	12	0.19	-65.00	12303.00	15500	20230424	-26.77	7330	20230314	54.84	12900	-12.02	20240229	10130	12.04	20240116	15500	-26.77	20230424	7330	54.84	20230314	0.89	N	255440	500	65 억		218962	N	N	0	N	00	N
103	20240313	110944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11440	340	2	3.06	234882740	20728	64.66	11290	11750	11160	14430	7770	11100	11331.66	1.68	0	-223	11480	11290	11100	10910	10720	11195	10815	66	3330	500	7100	10	1	13058000	1494	-176.00	0.93	12	0.16	-65.00	12303.00	15500	20230424	-26.19	7330	20230314	56.07	12900	-11.32	20240229	10130	12.93	20240116	15500	-26.19	20230424	7330	56.07	20230314	0.89	N	255440	500	65 억		218962	N	N	0	N	00	N
104	20240313	100940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	240	2	2.16	112097850	9850	30.73	11290	11750	11160	14430	7770	11100	11380.49	1.68	0	-1447	11480	11290	11100	10910	10720	11195	10815	66	3330	500	7100	10	1	13058000	1481	-174.46	0.92	12	0.08	-65.00	12303.00	15500	20230424	-26.84	7330	20230314	54.71	12900	-12.09	20240229	10130	11.94	20240116	15500	-26.84	20230424	7330	54.71	20230314	0.89	N	255440	500	65 억		218962	N	N	0	N	00	N
105	20240313	090949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11300	200	2	1.80	21809300	1936	6.04	11290	11340	11160	14430	7770	11100	11265.13	1.68	0	175	11480	11290	11100	10910	10720	11195	10815	66	3330	500	7100	10	1	13058000	1476	-173.85	0.92	12	0.01	-65.00	12303.00	15500	20230424	-27.10	7330	20230314	54.16	12900	-12.40	20240229	10130	11.55	20240116	15500	-27.10	20230424	7330	54.16	20230314	0.89	N	255440	500	65 억		218962	N	N	0	N	00	N
106	20240312	160934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11100	-170	5	-1.51	353107110	31885	73.56	11270	11290	10910	14650	7890	11270	11074.40	1.64	0	4529	11843	11556	11413	11126	10983	11485	11055	66	3380	500	7210	10	1	13058000	1449	-170.77	0.90	12	0.24	-65.00	12303.00	15500	20230424	-28.39	7330	20230314	51.43	12900	-13.95	20240229	10130	9.58	20240116	15500	-28.39	20230424	7330	51.43	20230314	0.86	N	255440	500	65 억		214430	N	N	0	N	00	N
107	20240312	150931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11060	-210	5	-1.86	332787610	30050	69.33	11270	11290	10910	14650	7890	11270	11074.46	1.64	0	4090	11843	11556	11413	11126	10983	11485	11055	66	3380	500	7210	10	1	13058000	1444	-170.15	0.90	12	0.23	-65.00	12303.00	15500	20230424	-28.65	7330	20230314	50.89	12900	-14.26	20240229	10130	9.18	20240116	15500	-28.65	20230424	7330	50.89	20230314	0.86	N	255440	500	65 억		214430	N	N	0	N	00	N
108	20240312	140923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11050	-220	5	-1.95	276068310	24912	57.47	11270	11290	10910	14650	7890	11270	11081.74	1.64	0	3923	11843	11556	11413	11126	10983	11485	11055	66	3380	500	7210	10	1	13058000	1443	-170.00	0.90	12	0.19	-65.00	12303.00	15500	20230424	-28.71	7330	20230314	50.75	12900	-14.34	20240229	10130	9.08	20240116	15500	-28.71	20230424	7330	50.75	20230314	0.86	N	255440	500	65 억		214430	N	N	0	N	00	N
109	20240312	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11080	-190	5	-1.69	232062740	20950	48.33	11270	11290	10910	14650	7890	11270	11076.98	1.64	0	4577	11843	11556	11413	11126	10983	11485	11055	66	3380	500	7210	10	1	13058000	1447	-170.46	0.90	12	0.16	-65.00	12303.00	15500	20230424	-28.52	7330	20230314	51.16	12900	-14.11	20240229	10130	9.38	20240116	15500	-28.52	20230424	7330	51.16	20230314	0.86	N	255440	500	65 억		214430	N	N	0	N	00	N
110	20240312	120935	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11090	-180	5	-1.60	225636020	20370	47.00	11270	11290	10910	14650	7890	11270	11076.88	1.64	0	4416	11843	11556	11413	11126	10983	11485	11055	66	3380	500	7210	10	1	13058000	1448	-170.62	0.90	12	0.16	-65.00	12303.00	15500	20230424	-28.45	7330	20230314	51.30	12900	-14.03	20240229	10130	9.48	20240116	15500	-28.45	20230424	7330	51.30	20230314	0.86	N	255440	500	65 억		214430	N	N	0	N	00	N
111	20240312	110931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11160	-110	5	-0.98	189461270	17099	39.45	11270	11290	10910	14650	7890	11270	11080.25	1.64	0	4164	11843	11556	11413	11126	10983	11485	11055	66	3380	500	7210	10	1	13058000	1457	-171.69	0.91	12	0.13	-65.00	12303.00	15500	20230424	-28.00	7330	20230314	52.25	12900	-13.49	20240229	10130	10.17	20240116	15500	-28.00	20230424	7330	52.25	20230314	0.86	N	255440	500	65 억		214430	N	N	0	N	00	N
112	20240312	100934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11240	-30	5	-0.27	168897780	15258	35.20	11270	11290	10910	14650	7890	11270	11069.46	1.64	0	4034	11843	11556	11413	11126	10983	11485	11055	66	3380	500	7210	10	1	13058000	1468	-172.92	0.91	12	0.12	-65.00	12303.00	15500	20230424	-27.48	7330	20230314	53.34	12900	-12.87	20240229	10130	10.96	20240116	15500	-27.48	20230424	7330	53.34	20230314	0.86	N	255440	500	65 억		214430	N	N	0	N	00	N
113	20240312	090932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11240	-30	5	-0.27	6744610	599	1.38	11270	11290	11230	14650	7890	11270	11259.78	1.64	0	-451	11843	11556	11413	11126	10983	11485	11055	66	3380	500	7210	10	1	13058000	1468	-172.92	0.91	12	0.00	-65.00	12303.00	15500	20230424	-27.48	7330	20230314	53.34	12900	-12.87	20240229	10130	10.96	20240116	15500	-27.48	20230424	7330	53.34	20230314	0.86	N	255440	500	65 억		214430	N	N	0	N	00	N
114	20240311	160929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11270	-480	5	-4.09	491394970	43282	90.78	11700	11700	11270	15270	8230	11750	11353.78	1.61	0	3528	12583	12166	11873	11456	11163	12020	11310	66	3520	500	7520	10	1	13058000	1472	-173.38	0.92	12	0.33	-65.00	12303.00	15500	20230424	-27.29	7330	20230314	53.75	12900	-12.64	20240229	10130	11.25	20240116	15500	-27.29	20230424	7330	53.75	20230314	0.87	N	255440	500	65 억		210756	N	N	0	N	00	N
115	20240311	150927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11290	-460	5	-3.91	445352740	39200	82.22	11700	11700	11290	15270	8230	11750	11361.04	1.61	0	3351	12583	12166	11873	11456	11163	12020	11310	66	3520	500	7520	10	1	13058000	1474	-173.69	0.92	12	0.30	-65.00	12303.00	15500	20230424	-27.16	7330	20230314	54.02	12900	-12.48	20240229	10130	11.45	20240116	15500	-27.16	20230424	7330	54.02	20230314	0.87	N	255440	500	65 억		210756	N	N	0	N	00	N
116	20240311	140926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11390	-360	5	-3.06	388438850	34187	71.71	11700	11700	11290	15270	8230	11750	11362.18	1.61	0	4743	12583	12166	11873	11456	11163	12020	11310	66	3520	500	7520	10	1	13058000	1487	-175.23	0.93	12	0.26	-65.00	12303.00	15500	20230424	-26.52	7330	20230314	55.39	12900	-11.71	20240229	10130	12.44	20240116	15500	-26.52	20230424	7330	55.39	20230314	0.87	N	255440	500	65 억		210756	N	N	0	N	00	N
117	20240311	130926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11410	-340	5	-2.89	346955230	30550	64.08	11700	11700	11290	15270	8230	11750	11356.96	1.61	0	4571	12583	12166	11873	11456	11163	12020	11310	66	3520	500	7520	10	1	13058000	1490	-175.54	0.93	12	0.23	-65.00	12303.00	15500	20230424	-26.39	7330	20230314	55.66	12900	-11.55	20240229	10130	12.64	20240116	15500	-26.39	20230424	7330	55.66	20230314	0.87	N	255440	500	65 억		210756	N	N	0	N	00	N
118	20240311	120929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11360	-390	5	-3.32	316103490	27842	58.40	11700	11700	11290	15270	8230	11750	11353.48	1.61	0	4919	12583	12166	11873	11456	11163	12020	11310	66	3520	500	7520	10	1	13058000	1483	-174.77	0.92	12	0.21	-65.00	12303.00	15500	20230424	-26.71	7330	20230314	54.98	12900	-11.94	20240229	10130	12.14	20240116	15500	-26.71	20230424	7330	54.98	20230314	0.87	N	255440	500	65 억		210756	N	N	0	N	00	N
119	20240311	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	-410	5	-3.49	289948860	25530	53.55	11700	11700	11290	15270	8230	11750	11357.18	1.61	0	4109	12583	12166	11873	11456	11163	12020	11310	66	3520	500	7520	10	1	13058000	1481	-174.46	0.92	12	0.20	-65.00	12303.00	15500	20230424	-26.84	7330	20230314	54.71	12900	-12.09	20240229	10130	11.94	20240116	15500	-26.84	20230424	7330	54.71	20230314	0.87	N	255440	500	65 억		210756	N	N	0	N	00	N
120	20240311	100915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11340	-410	5	-3.49	213911980	18813	39.46	11700	11700	11290	15270	8230	11750	11370.43	1.61	0	3289	12583	12166	11873	11456	11163	12020	11310	66	3520	500	7520	10	1	13058000	1481	-174.46	0.92	12	0.14	-65.00	12303.00	15500	20230424	-26.84	7330	20230314	54.71	12900	-12.09	20240229	10130	11.94	20240116	15500	-26.84	20230424	7330	54.71	20230314	0.87	N	255440	500	65 억		210756	N	N	0	N	00	N
121	20240311	090920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11420	-330	5	-2.81	80805690	7102	14.90	11700	11700	11290	15270	8230	11750	11377.88	1.61	0	2103	12583	12166	11873	11456	11163	12020	11310	66	3520	500	7520	10	1	13058000	1491	-175.69	0.93	12	0.05	-65.00	12303.00	15500	20230424	-26.32	7330	20230314	55.80	12900	-11.47	20240229	10130	12.73	20240116	15500	-26.32	20230424	7330	55.80	20230314	0.87	N	255440	500	65 억		210756	N	N	0	N	00	N
122	20240308	160925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11750	-510	5	-4.16	541705540	45674	75.22	12260	12290	11580	15930	8590	12260	11860.27	1.68	0	-9128	12493	12376	12253	12136	12013	12435	12195	66	3670	500	7840	10	1	13058000	1534	-180.77	0.96	12	0.35	-65.00	12303.00	15500	20230424	-24.19	7330	20230314	60.30	12900	-8.91	20240229	10130	15.99	20240116	15500	-24.19	20230424	7330	60.30	20230314	0.87	N	255440	500	65 억		219799	N	N	0	N	00	N
123	20240308	150924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11840	-420	5	-3.43	503695610	42434	69.88	12260	12290	11580	15930	8590	12260	11870.07	1.68	0	-8207	12493	12376	12253	12136	12013	12435	12195	66	3670	500	7840	10	1	13058000	1546	-182.15	0.96	12	0.32	-65.00	12303.00	15500	20230424	-23.61	7330	20230314	61.53	12900	-8.22	20240229	10130	16.88	20240116	15500	-23.61	20230424	7330	61.53	20230314	0.87	N	255440	500	65 억		219799	N	N	0	N	00	N
124	20240308	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11750	-510	5	-4.16	410504830	34548	56.89	12260	12290	11580	15930	8590	12260	11882.13	1.68	0	-5499	12493	12376	12253	12136	12013	12435	12195	66	3670	500	7840	10	1	13058000	1534	-180.77	0.96	12	0.26	-65.00	12303.00	15500	20230424	-24.19	7330	20230314	60.30	12900	-8.91	20240229	10130	15.99	20240116	15500	-24.19	20230424	7330	60.30	20230314	0.87	N	255440	500	65 억		219799	N	N	0	N	00	N
125	20240308	130914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11740	-520	5	-4.24	316499470	26516	43.67	12260	12290	11740	15930	8590	12260	11936.13	1.68	0	-5480	12493	12376	12253	12136	12013	12435	12195	66	3670	500	7840	10	1	13058000	1533	-180.62	0.95	12	0.20	-65.00	12303.00	15500	20230424	-24.26	7330	20230314	60.16	12900	-8.99	20240229	10130	15.89	20240116	15500	-24.26	20230424	7330	60.16	20230314	0.87	N	255440	500	65 억		219799	N	N	0	N	00	N
126	20240308	120916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11950	-310	5	-2.53	198811750	16565	27.28	12260	12290	11890	15930	8590	12260	12001.87	1.68	0	-2084	12493	12376	12253	12136	12013	12435	12195	66	3670	500	7840	10	1	13058000	1560	-183.85	0.97	12	0.13	-65.00	12303.00	15500	20230424	-22.90	7330	20230314	63.03	12900	-7.36	20240229	10130	17.97	20240116	15500	-22.90	20230424	7330	63.03	20230314	0.87	N	255440	500	65 억		219799	N	N	0	N	00	N
127	20240308	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11910	-350	5	-2.85	172171250	14333	23.60	12260	12290	11890	15930	8590	12260	12012.18	1.68	0	-1649	12493	12376	12253	12136	12013	12435	12195	66	3670	500	7840	10	1	13058000	1555	-183.23	0.97	12	0.11	-65.00	12303.00	15500	20230424	-23.16	7330	20230314	62.48	12900	-7.67	20240229	10130	17.57	20240116	15500	-23.16	20230424	7330	62.48	20230314	0.87	N	255440	500	65 억		219799	N	N	0	N	00	N
128	20240308	100912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11980	-280	5	-2.28	128923640	10708	17.63	12260	12290	11890	15930	8590	12260	12039.87	1.68	0	-1973	12493	12376	12253	12136	12013	12435	12195	66	3670	500	7840	10	1	13058000	1564	-184.31	0.97	12	0.08	-65.00	12303.00	15500	20230424	-22.71	7330	20230314	63.44	12900	-7.13	20240229	10130	18.26	20240116	15500	-22.71	20230424	7330	63.44	20230314	0.87	N	255440	500	65 억		219799	N	N	0	N	00	N
129	20240308	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	-100	5	-0.82	10464220	856	1.41	12260	12290	12110	15930	8590	12260	12224.43	1.68	0	36	12493	12376	12253	12136	12013	12435	12195	66	3670	500	7840	10	1	13058000	1588	-187.08	0.99	12	0.01	-65.00	12303.00	15500	20230424	-21.55	7330	20230314	65.89	12900	-5.74	20240229	10130	20.04	20240116	15500	-21.55	20230424	7330	65.89	20230314	0.87	N	255440	500	65 억		219799	N	N	0	N	00	N
130	20240307	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	30	2	0.25	725501020	59493	55.46	12150	12370	12130	15890	8570	12230	12194.70	1.65	0	4573	12810	12520	12260	11970	11710	12390	11840	66	3660	500	7820	10	1	13058000	1601	-188.62	1.00	12	0.46	-65.00	12303.00	15500	20230424	-20.90	7330	20230314	67.26	12900	-4.96	20240229	10130	21.03	20240116	15500	-20.90	20230424	7330	67.26	20230314	0.87	N	255440	500	65 억		215316	N	N	0	N	00	N
131	20240307	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	-80	5	-0.65	676372840	55463	51.71	12150	12370	12130	15890	8570	12230	12195.03	1.65	0	5215	12810	12520	12260	11970	11710	12390	11840	66	3660	500	7820	10	1	13058000	1587	-186.92	0.99	12	0.42	-65.00	12303.00	15500	20230424	-21.61	7330	20230314	65.76	12900	-5.81	20240229	10130	19.94	20240116	15500	-21.61	20230424	7330	65.76	20230314	0.87	N	255440	500	65 억		215316	N	N	0	N	00	N
132	20240307	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-50	5	-0.41	592534470	48564	45.28	12150	12370	12130	15890	8570	12230	12201.11	1.65	0	6005	12810	12520	12260	11970	11710	12390	11840	66	3660	500	7820	10	1	13058000	1590	-187.38	0.99	12	0.37	-65.00	12303.00	15500	20230424	-21.42	7330	20230314	66.17	12900	-5.58	20240229	10130	20.24	20240116	15500	-21.42	20230424	7330	66.17	20230314	0.87	N	255440	500	65 억		215316	N	N	0	N	00	N
133	20240307	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	40	2	0.33	527065290	43186	40.26	12150	12370	12130	15890	8570	12230	12204.54	1.65	0	9278	12810	12520	12260	11970	11710	12390	11840	66	3660	500	7820	10	1	13058000	1602	-188.77	1.00	12	0.33	-65.00	12303.00	15500	20230424	-20.84	7330	20230314	67.39	12900	-4.88	20240229	10130	21.13	20240116	15500	-20.84	20230424	7330	67.39	20230314	0.87	N	255440	500	65 억		215316	N	N	0	N	00	N
134	20240307	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	30	2	0.25	484037080	39670	36.98	12150	12370	12130	15890	8570	12230	12201.59	1.65	0	6785	12810	12520	12260	11970	11710	12390	11840	66	3660	500	7820	10	1	13058000	1601	-188.62	1.00	12	0.30	-65.00	12303.00	15500	20230424	-20.90	7330	20230314	67.26	12900	-4.96	20240229	10130	21.03	20240116	15500	-20.90	20230424	7330	67.26	20230314	0.87	N	255440	500	65 억		215316	N	N	0	N	00	N
135	20240307	110912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	20	2	0.16	381747900	31293	29.17	12150	12370	12130	15890	8570	12230	12199.15	1.65	0	392	12810	12520	12260	11970	11710	12390	11840	66	3660	500	7820	10	1	13058000	1600	-188.46	1.00	12	0.24	-65.00	12303.00	15500	20230424	-20.97	7330	20230314	67.12	12900	-5.04	20240229	10130	20.93	20240116	15500	-20.97	20230424	7330	67.12	20230314	0.87	N	255440	500	65 억		215316	N	N	0	N	00	N
136	20240307	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	-60	5	-0.49	252270210	20662	19.26	12150	12370	12130	15890	8570	12230	12209.38	1.65	0	2948	12810	12520	12260	11970	11710	12390	11840	66	3660	500	7820	10	1	13058000	1589	-187.23	0.99	12	0.16	-65.00	12303.00	15500	20230424	-21.48	7330	20230314	66.03	12900	-5.66	20240229	10130	20.14	20240116	15500	-21.48	20230424	7330	66.03	20230314	0.87	N	255440	500	65 억		215316	N	N	0	N	00	N
137	20240307	090908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	90	2	0.74	78703120	6429	5.99	12150	12370	12150	15890	8570	12230	12241.89	1.65	0	4590	12810	12520	12260	11970	11710	12390	11840	66	3660	500	7820	10	1	13058000	1609	-189.54	1.00	12	0.05	-65.00	12303.00	15500	20230424	-20.52	7330	20230314	68.08	12900	-4.50	20240229	10130	21.62	20240116	15500	-20.52	20230424	7330	68.08	20230314	0.87	N	255440	500	65 억		215316	N	N	0	N	00	N
138	20240306	160901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	170	2	1.41	1293597420	106511	213.21	12550	12550	12000	15670	8450	12060	12145.18	1.79	0	-19692	12586	12322	12046	11782	11506	12330	11790	66	3610	500	7710	10	1	13058000	1597	-188.15	0.99	12	0.82	-65.00	12303.00	15500	20230424	-21.10	7330	20230314	66.85	12900	-5.19	20240229	10130	20.73	20240116	15500	-21.10	20230424	7330	66.85	20230314	0.92	N	255440	500	65 억		233529	N	N	0	N	00	N
139	20240306	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	120	2	1.00	1240526140	102158	204.50	12550	12550	12000	15670	8450	12060	12143.27	1.79	0	-21334	12586	12322	12046	11782	11506	12330	11790	66	3610	500	7710	10	1	13058000	1590	-187.38	0.99	12	0.78	-65.00	12303.00	15500	20230424	-21.42	7330	20230314	66.17	12900	-5.58	20240229	10130	20.24	20240116	15500	-21.42	20230424	7330	66.17	20230314	0.92	N	255440	500	65 억		233529	N	N	0	N	00	N
140	20240306	140909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	120	2	1.00	1166867510	96101	192.37	12550	12550	12000	15670	8450	12060	12142.16	1.79	0	-22803	12586	12322	12046	11782	11506	12330	11790	66	3610	500	7710	10	1	13058000	1590	-187.38	0.99	12	0.74	-65.00	12303.00	15500	20230424	-21.42	7330	20230314	66.17	12900	-5.58	20240229	10130	20.24	20240116	15500	-21.42	20230424	7330	66.17	20230314	0.92	N	255440	500	65 억		233529	N	N	0	N	00	N
141	20240306	130908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	90	2	0.75	967031530	79667	159.47	12550	12550	12000	15670	8450	12060	12138.49	1.79	0	-19968	12586	12322	12046	11782	11506	12330	11790	66	3610	500	7710	10	1	13058000	1587	-186.92	0.99	12	0.61	-65.00	12303.00	15500	20230424	-21.61	7330	20230314	65.76	12900	-5.81	20240229	10130	19.94	20240116	15500	-21.61	20230424	7330	65.76	20230314	0.92	N	255440	500	65 억		233529	N	N	0	N	00	N
142	20240306	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12060	0	3	0.00	732726490	60299	120.70	12550	12550	12000	15670	8450	12060	12151.67	1.79	0	-18559	12586	12322	12046	11782	11506	12330	11790	66	3610	500	7710	10	1	13058000	1575	-185.54	0.98	12	0.46	-65.00	12303.00	15500	20230424	-22.19	7330	20230314	64.53	12900	-6.51	20240229	10130	19.05	20240116	15500	-22.19	20230424	7330	64.53	20230314	0.92	N	255440	500	65 억		233529	N	N	0	N	00	N
143	20240306	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	60	2	0.50	671895140	55270	110.64	12550	12550	12000	15670	8450	12060	12156.73	1.79	0	-18178	12586	12322	12046	11782	11506	12330	11790	66	3610	500	7710	10	1	13058000	1583	-186.46	0.99	12	0.42	-65.00	12303.00	15500	20230424	-21.81	7330	20230314	65.35	12900	-6.05	20240229	10130	19.64	20240116	15500	-21.81	20230424	7330	65.35	20230314	0.92	N	255440	500	65 억		233529	N	N	0	N	00	N
144	20240306	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12110	50	2	0.41	573232360	47105	94.29	12550	12550	12000	15670	8450	12060	12169.42	1.79	0	-19225	12586	12322	12046	11782	11506	12330	11790	66	3610	500	7710	10	1	13058000	1581	-186.31	0.98	12	0.36	-65.00	12303.00	15500	20230424	-21.87	7330	20230314	65.21	12900	-6.12	20240229	10130	19.55	20240116	15500	-21.87	20230424	7330	65.21	20230314	0.92	N	255440	500	65 억		233529	N	N	0	N	00	N
145	20240306	090901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12040	-20	5	-0.17	320108610	26219	52.48	12550	12550	12000	15670	8450	12060	12209.45	1.79	0	-13553	12586	12322	12046	11782	11506	12330	11790	66	3610	500	7710	10	1	13058000	1572	-185.23	0.98	12	0.20	-65.00	12303.00	15500	20230424	-22.32	7330	20230314	64.26	12900	-6.67	20240229	10130	18.85	20240116	15500	-22.32	20230424	7330	64.26	20230314	0.92	N	255440	500	65 억		233529	N	N	0	N	00	N
146	20240305	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12060	0	3	0.00	596405410	49657	43.08	12060	12310	11770	15670	8450	12060	12010.50	1.81	0	-4092	12706	12382	12046	11722	11386	12545	11885	66	3610	500	7710	10	1	13058000	1575	-185.54	0.98	12	0.38	-65.00	12303.00	15500	20230424	-22.19	7330	20230314	64.53	12900	-6.51	20240229	10130	19.05	20240116	15500	-22.19	20230424	7330	64.53	20230314	0.96	N	255440	500	65 억		236879	N	N	0	N	00	N
147	20240305	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12070	10	2	0.08	573243330	47737	41.41	12060	12310	11770	15670	8450	12060	12008.37	1.81	0	-4667	12706	12382	12046	11722	11386	12545	11885	66	3610	500	7710	10	1	13058000	1576	-185.69	0.98	12	0.37	-65.00	12303.00	15500	20230424	-22.13	7330	20230314	64.67	12900	-6.43	20240229	10130	19.15	20240116	15500	-22.13	20230424	7330	64.67	20230314	0.96	N	255440	500	65 억		236879	N	N	0	N	00	N
148	20240305	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12080	20	2	0.17	493428950	41121	35.67	12060	12310	11770	15670	8450	12060	11999.44	1.81	0	-3607	12706	12382	12046	11722	11386	12545	11885	66	3610	500	7710	10	1	13058000	1577	-185.85	0.98	12	0.31	-65.00	12303.00	15500	20230424	-22.06	7330	20230314	64.80	12900	-6.36	20240229	10130	19.25	20240116	15500	-22.06	20230424	7330	64.80	20230314	0.96	N	255440	500	65 억		236879	N	N	0	N	00	N
149	20240305	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12090	30	2	0.25	440439390	36720	31.86	12060	12310	11770	15670	8450	12060	11994.54	1.81	0	-3299	12706	12382	12046	11722	11386	12545	11885	66	3610	500	7710	10	1	13058000	1579	-186.00	0.98	12	0.28	-65.00	12303.00	15500	20230424	-22.00	7330	20230314	64.94	12900	-6.28	20240229	10130	19.35	20240116	15500	-22.00	20230424	7330	64.94	20230314	0.96	N	255440	500	65 억		236879	N	N	0	N	00	N
150	20240305	120850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	90	2	0.75	403231480	33639	29.18	12060	12310	11770	15670	8450	12060	11987.02	1.81	0	-3222	12706	12382	12046	11722	11386	12545	11885	66	3610	500	7710	10	1	13058000	1587	-186.92	0.99	12	0.26	-65.00	12303.00	15500	20230424	-21.61	7330	20230314	65.76	12900	-5.81	20240229	10130	19.94	20240116	15500	-21.61	20230424	7330	65.76	20230314	0.96	N	255440	500	65 억		236879	N	N	0	N	00	N
151	20240305	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12090	30	2	0.25	385463410	32169	27.91	12060	12310	11770	15670	8450	12060	11982.45	1.81	0	-3448	12706	12382	12046	11722	11386	12545	11885	66	3610	500	7710	10	1	13058000	1579	-186.00	0.98	12	0.25	-65.00	12303.00	15500	20230424	-22.00	7330	20230314	64.94	12900	-6.28	20240229	10130	19.35	20240116	15500	-22.00	20230424	7330	64.94	20230314	0.96	N	255440	500	65 억		236879	N	N	0	N	00	N
152	20240305	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	100	2	0.83	331166560	27662	24.00	12060	12310	11770	15670	8450	12060	11971.90	1.81	0	-3389	12706	12382	12046	11722	11386	12545	11885	66	3610	500	7710	10	1	13058000	1588	-187.08	0.99	12	0.21	-65.00	12303.00	15500	20230424	-21.55	7330	20230314	65.89	12900	-5.74	20240229	10130	20.04	20240116	15500	-21.55	20230424	7330	65.89	20230314	0.96	N	255440	500	65 억		236879	N	N	0	N	00	N
153	20240305	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	-60	5	-0.50	66743910	5546	4.81	12060	12120	11950	15670	8450	12060	12034.60	1.81	0	-3189	12706	12382	12046	11722	11386	12545	11885	66	3610	500	7710	10	1	13058000	1567	-184.62	0.98	12	0.04	-65.00	12303.00	15500	20230424	-22.58	7330	20230314	63.71	12900	-6.98	20240229	10130	18.46	20240116	15500	-22.58	20230424	7330	63.71	20230314	0.96	N	255440	500	65 억		236879	N	N	0	N	00	N
154	20240304	160847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12060	-30	5	-0.25	1367631420	113929	39.33	11710	12370	11710	15710	8470	12090	12004.24	1.75	0	7280	13370	12730	12260	11620	11150	12495	11385	66	3620	500	7730	10	1	13058000	1575	-185.54	0.98	12	0.87	-65.00	12303.00	15500	20230424	-22.19	7330	20230314	64.53	12900	-6.51	20240229	10130	19.05	20240116	15500	-22.19	20230424	7330	64.53	20230314	0.93	N	255440	500	65 억		228343	N	N	0	N	00	N
155	20240304	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12000	-90	5	-0.74	1329267920	110740	38.23	11710	12370	11710	15710	8470	12090	12003.50	1.75	0	7548	13370	12730	12260	11620	11150	12495	11385	66	3620	500	7730	10	1	13058000	1567	-184.62	0.98	12	0.85	-65.00	12303.00	15500	20230424	-22.58	7330	20230314	63.71	12900	-6.98	20240229	10130	18.46	20240116	15500	-22.58	20230424	7330	63.71	20230314	0.93	N	255440	500	65 억		228343	N	N	0	N	00	N
156	20240304	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12050	-40	5	-0.33	1250616730	104193	35.97	11710	12370	11710	15710	8470	12090	12002.89	1.75	0	7588	13370	12730	12260	11620	11150	12495	11385	66	3620	500	7730	10	1	13058000	1573	-185.38	0.98	12	0.80	-65.00	12303.00	15500	20230424	-22.26	7330	20230314	64.39	12900	-6.59	20240229	10130	18.95	20240116	15500	-22.26	20230424	7330	64.39	20230314	0.93	N	255440	500	65 억		228343	N	N	0	N	00	N
157	20240304	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12100	10	2	0.08	1133649700	94499	32.62	11710	12370	11710	15710	8470	12090	11996.42	1.75	0	4140	13370	12730	12260	11620	11150	12495	11385	66	3620	500	7730	10	1	13058000	1580	-186.15	0.98	12	0.72	-65.00	12303.00	15500	20230424	-21.94	7330	20230314	65.08	12900	-6.20	20240229	10130	19.45	20240116	15500	-21.94	20230424	7330	65.08	20230314	0.93	N	255440	500	65 억		228343	N	N	0	N	00	N
158	20240304	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	80	2	0.66	1060261480	88445	30.53	11710	12370	11710	15710	8470	12090	11987.81	1.75	0	254	13370	12730	12260	11620	11150	12495	11385	66	3620	500	7730	10	1	13058000	1589	-187.23	0.99	12	0.68	-65.00	12303.00	15500	20230424	-21.48	7330	20230314	66.03	12900	-5.66	20240229	10130	20.14	20240116	15500	-21.48	20230424	7330	66.03	20230314	0.93	N	255440	500	65 억		228343	N	N	0	N	00	N
159	20240304	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11910	-180	5	-1.49	886203350	73919	25.52	11710	12370	11710	15710	8470	12090	11988.84	1.75	0	-5547	13370	12730	12260	11620	11150	12495	11385	66	3620	500	7730	10	1	13058000	1555	-183.23	0.97	12	0.57	-65.00	12303.00	15500	20230424	-23.16	7330	20230314	62.48	12900	-7.67	20240229	10130	17.57	20240116	15500	-23.16	20230424	7330	62.48	20230314	0.93	N	255440	500	65 억		228343	N	N	0	N	00	N
160	20240304	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11950	-140	5	-1.16	334604080	28151	9.72	11710	12090	11710	15710	8470	12090	11886.05	1.75	0	5007	13370	12730	12260	11620	11150	12495	11385	66	3620	500	7730	10	1	13058000	1560	-183.85	0.97	12	0.22	-65.00	12303.00	15500	20230424	-22.90	7330	20230314	63.03	12900	-7.36	20240229	10130	17.97	20240116	15500	-22.90	20230424	7330	63.03	20230314	0.93	N	255440	500	65 억		228343	N	N	0	N	00	N
161	20240304	090833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	11900	-190	5	-1.57	110485040	9344	3.23	11710	12000	11710	15710	8470	12090	11824.17	1.75	0	2121	13370	12730	12260	11620	11150	12495	11385	66	3620	500	7730	10	1	13058000	1554	-183.08	0.97	12	0.07	-65.00	12303.00	15500	20230424	-23.23	7330	20230314	62.35	12900	-7.75	20240229	10130	17.47	20240116	15500	-23.23	20230424	7330	62.35	20230314	0.93	N	255440	500	65 억		228343	N	N	0	N	00	N