KissMeData/092190/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	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	-30	5	-0.83	35796835	9969	64.85	3600	3600	3570	4680	2520	3600	3590.83	0.00	0	-129	3696	3647	3616	3567	3536	3632	3552	229	1080	500	2590	5	1	45868383	1638	-1.55	6.01	12	0.02	-2297.00	594.00	7550	20230522	-52.72	3295	20231031	8.35	4375	-18.40	20240122	3345	6.73	20240315	7550	-52.72	20230522	3295	8.35	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
3	20240329	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-20	5	-0.56	33581815	9349	60.81	3600	3600	3575	4680	2520	3600	3592.02	0.00	0	27	3696	3647	3616	3567	3536	3632	3552	229	1080	500	2590	5	1	45868383	1642	-1.56	6.03	12	0.02	-2297.00	594.00	7550	20230522	-52.58	3295	20231031	8.65	4375	-18.17	20240122	3345	7.03	20240315	7550	-52.58	20230522	3295	8.65	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
4	20240329	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-15	5	-0.42	26548090	7383	48.03	3600	3600	3580	4680	2520	3600	3595.84	0.00	0	27	3696	3647	3616	3567	3536	3632	3552	229	1080	500	2590	5	1	45868383	1644	-1.56	6.04	12	0.02	-2297.00	594.00	7550	20230522	-52.52	3295	20231031	8.80	4375	-18.06	20240122	3345	7.17	20240315	7550	-52.52	20230522	3295	8.80	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
5	20240329	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-15	5	-0.42	22980510	6388	41.55	3600	3600	3585	4680	2520	3600	3597.45	0.00	0	23	3696	3647	3616	3567	3536	3632	3552	229	1080	500	2590	5	1	45868383	1644	-1.56	6.04	12	0.01	-2297.00	594.00	7550	20230522	-52.52	3295	20231031	8.80	4375	-18.06	20240122	3345	7.17	20240315	7550	-52.52	20230522	3295	8.80	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
6	20240329	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-10	5	-0.28	19804195	5503	35.80	3600	3600	3590	4680	2520	3600	3598.80	0.00	0	23	3696	3647	3616	3567	3536	3632	3552	229	1080	500	2590	5	1	45868383	1647	-1.56	6.04	12	0.01	-2297.00	594.00	7550	20230522	-52.45	3295	20231031	8.95	4375	-17.94	20240122	3345	7.32	20240315	7550	-52.45	20230522	3295	8.95	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
7	20240329	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	0	3	0.00	16486995	4581	29.80	3600	3600	3590	4680	2520	3600	3598.99	0.00	0	-40	3696	3647	3616	3567	3536	3632	3552	229	1080	500	2590	5	1	45868383	1651	-1.57	6.06	12	0.01	-2297.00	594.00	7550	20230522	-52.32	3295	20231031	9.26	4375	-17.71	20240122	3345	7.62	20240315	7550	-52.32	20230522	3295	9.26	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
8	20240329	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	0	3	0.00	5471840	1520	9.89	3600	3600	3595	4680	2520	3600	3599.89	0.00	0	-58	3696	3647	3616	3567	3536	3632	3552	229	1080	500	2590	5	1	45868383	1651	-1.57	6.06	12	0.00	-2297.00	594.00	7550	20230522	-52.32	3295	20231031	9.26	4375	-17.71	20240122	3345	7.62	20240315	7550	-52.32	20230522	3295	9.26	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
9	20240329	090659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	0	3	0.00	1810800	503	3.27	3600	3600	3600	4680	2520	3600	3600.00	0.00	0	-69	3696	3647	3616	3567	3536	3632	3552	229	1080	500	2590	5	1	45868383	1651	-1.57	6.06	12	0.00	-2297.00	594.00	7550	20230522	-52.32	3295	20231031	9.26	4375	-17.71	20240122	3345	7.62	20240315	7550	-52.32	20230522	3295	9.26	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
10	20240328	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	20	2	0.56	55539295	15373	216.10	3665	3665	3585	4650	2510	3580	3612.78	0.00	0	-794	3753	3666	3613	3526	3473	3640	3500	229	1070	500	2570	5	1	45868383	1651	-1.59	1.55	12	0.03	-2262.00	2321.00	7550	20230522	-52.32	3295	20231031	9.26	4375	-17.71	20240122	3345	7.62	20240315	7550	-52.32	20230522	3295	9.26	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
11	20240328	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	20	2	0.56	49667425	13739	193.13	3665	3665	3595	4650	2510	3580	3615.07	0.00	0	-673	3753	3666	3613	3526	3473	3640	3500	229	1070	500	2570	5	1	45868383	1651	-1.59	1.55	12	0.03	-2262.00	2321.00	7550	20230522	-52.32	3295	20231031	9.26	4375	-17.71	20240122	3345	7.62	20240315	7550	-52.32	20230522	3295	9.26	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
12	20240328	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	25	2	0.70	41632775	11506	161.74	3665	3665	3595	4650	2510	3580	3618.35	0.00	0	-428	3753	3666	3613	3526	3473	3640	3500	229	1070	500	2570	5	1	45868383	1654	-1.59	1.55	12	0.03	-2262.00	2321.00	7550	20230522	-52.25	3295	20231031	9.41	4375	-17.60	20240122	3345	7.77	20240315	7550	-52.25	20230522	3295	9.41	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
13	20240328	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	20	2	0.56	39956100	11040	155.19	3665	3665	3595	4650	2510	3580	3619.21	0.00	0	-438	3753	3666	3613	3526	3473	3640	3500	229	1070	500	2570	5	1	45868383	1651	-1.59	1.55	12	0.02	-2262.00	2321.00	7550	20230522	-52.32	3295	20231031	9.26	4375	-17.71	20240122	3345	7.62	20240315	7550	-52.32	20230522	3295	9.26	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
14	20240328	120701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	25	2	0.70	39002100	10775	151.46	3665	3665	3595	4650	2510	3580	3619.68	0.00	0	-438	3753	3666	3613	3526	3473	3640	3500	229	1070	500	2570	5	1	45868383	1654	-1.59	1.55	12	0.02	-2262.00	2321.00	7550	20230522	-52.25	3295	20231031	9.41	4375	-17.60	20240122	3345	7.77	20240315	7550	-52.25	20230522	3295	9.41	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
15	20240328	110702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	30	2	0.84	32404720	8943	125.71	3665	3665	3605	4650	2510	3580	3623.47	0.00	0	-253	3753	3666	3613	3526	3473	3640	3500	229	1070	500	2570	5	1	45868383	1656	-1.60	1.56	12	0.02	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	4375	-17.49	20240122	3345	7.92	20240315	7550	-52.19	20230522	3295	9.56	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
16	20240328	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	35	2	0.98	20148165	5551	78.03	3665	3665	3605	4650	2510	3580	3629.65	0.00	0	-965	3753	3666	3613	3526	3473	3640	3500	229	1070	500	2570	5	1	45868383	1658	-1.60	1.56	12	0.01	-2262.00	2321.00	7550	20230522	-52.12	3295	20231031	9.71	4375	-17.37	20240122	3345	8.07	20240315	7550	-52.12	20230522	3295	9.71	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
17	20240328	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	45	2	1.26	4132930	1129	15.87	3665	3665	3625	4650	2510	3580	3660.70	0.00	0	-954	3753	3666	3613	3526	3473	3640	3500	229	1070	500	2570	5	1	45868383	1663	-1.60	1.56	12	0.00	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	4375	-17.14	20240122	3345	8.37	20240315	7550	-51.99	20230522	3295	10.02	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
18	20240327	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	-95	5	-2.59	25614875	7111	47.88	3675	3700	3560	4775	2575	3675	3602.15	0.00	0	-699	3735	3705	3660	3630	3585	3682	3607	229	1100	500	2640	5	1	45868383	1642	-1.58	1.54	12	0.02	-2262.00	2321.00	7550	20230522	-52.58	3295	20231031	8.65	4375	-18.17	20240122	3345	7.03	20240315	7550	-52.58	20230522	3295	8.65	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
19	20240327	150711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-90	5	-2.45	20181955	5594	37.66	3675	3700	3560	4775	2575	3675	3607.79	0.00	0	-499	3735	3705	3660	3630	3585	3682	3607	229	1100	500	2640	5	1	45868383	1644	-1.58	1.54	12	0.01	-2262.00	2321.00	7550	20230522	-52.52	3295	20231031	8.80	4375	-18.06	20240122	3345	7.17	20240315	7550	-52.52	20230522	3295	8.80	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
20	20240327	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-90	5	-2.45	19834100	5497	37.01	3675	3700	3560	4775	2575	3675	3608.17	0.00	0	-499	3735	3705	3660	3630	3585	3682	3607	229	1100	500	2640	5	1	45868383	1644	-1.58	1.54	12	0.01	-2262.00	2321.00	7550	20230522	-52.52	3295	20231031	8.80	4375	-18.06	20240122	3345	7.17	20240315	7550	-52.52	20230522	3295	8.80	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
21	20240327	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-85	5	-2.31	16870025	4671	31.45	3675	3700	3560	4775	2575	3675	3611.65	0.00	0	-500	3735	3705	3660	3630	3585	3682	3607	229	1100	500	2640	5	1	45868383	1647	-1.59	1.55	12	0.01	-2262.00	2321.00	7550	20230522	-52.45	3295	20231031	8.95	4375	-17.94	20240122	3345	7.32	20240315	7550	-52.45	20230522	3295	8.95	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
22	20240327	120713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	-75	5	-2.04	15437335	4273	28.77	3675	3700	3560	4775	2575	3675	3612.76	0.00	0	-281	3735	3705	3660	3630	3585	3682	3607	229	1100	500	2640	5	1	45868383	1651	-1.59	1.55	12	0.01	-2262.00	2321.00	7550	20230522	-52.32	3295	20231031	9.26	4375	-17.71	20240122	3345	7.62	20240315	7550	-52.32	20230522	3295	9.26	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
23	20240327	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	-65	5	-1.77	14632670	4049	27.26	3675	3700	3560	4775	2575	3675	3613.90	0.00	0	-322	3735	3705	3660	3630	3585	3682	3607	229	1100	500	2640	5	1	45868383	1656	-1.60	1.56	12	0.01	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	4375	-17.49	20240122	3345	7.92	20240315	7550	-52.19	20230522	3295	9.56	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
24	20240327	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-50	5	-1.36	4301980	1180	7.94	3675	3700	3600	4775	2575	3675	3645.75	0.00	0	-53	3735	3705	3660	3630	3585	3682	3607	229	1100	500	2640	5	1	45868383	1663	-1.60	1.56	12	0.00	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	4375	-17.14	20240122	3345	8.37	20240315	7550	-51.99	20230522	3295	10.02	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
25	20240327	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3650	-25	5	-0.68	54875	15	0.10	3675	3675	3650	4775	2575	3675	3658.33	0.00	0	-15	3735	3705	3660	3630	3585	3682	3607	229	1100	500	2640	5	1	45868383	1674	-1.61	1.57	12	0.00	-2262.00	2321.00	7550	20230522	-51.66	3295	20231031	10.77	4375	-16.57	20240122	3345	9.12	20240315	7550	-51.66	20230522	3295	10.77	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
26	20240326	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	-5	5	-0.14	54093670	14852	94.15	3680	3690	3615	4780	2580	3680	3642.16	0.00	0	2178	3890	3785	3675	3570	3460	3837	3622	229	1100	500	2640	5	1	45868383	1686	-1.62	1.58	12	0.03	-2262.00	2321.00	7550	20230522	-51.32	3295	20231031	11.53	4375	-16.00	20240122	3345	9.87	20240315	7550	-51.32	20230522	3295	11.53	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
27	20240326	150702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-50	5	-1.36	50948140	13992	88.70	3680	3690	3615	4780	2580	3680	3641.23	0.00	0	2289	3890	3785	3675	3570	3460	3837	3622	229	1100	500	2640	5	1	45868383	1665	-1.60	1.56	12	0.03	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	4375	-17.03	20240122	3345	8.52	20240315	7550	-51.92	20230522	3295	10.17	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
28	20240326	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	-50	5	-1.36	45601575	12518	79.35	3680	3690	3615	4780	2580	3680	3642.88	0.00	0	2635	3890	3785	3675	3570	3460	3837	3622	229	1100	500	2640	5	1	45868383	1665	-1.60	1.56	12	0.03	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	4375	-17.03	20240122	3345	8.52	20240315	7550	-51.92	20230522	3295	10.17	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
29	20240326	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-55	5	-1.49	40746140	11179	70.87	3680	3690	3615	4780	2580	3680	3644.88	0.00	0	2632	3890	3785	3675	3570	3460	3837	3622	229	1100	500	2640	5	1	45868383	1663	-1.60	1.56	12	0.02	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	4375	-17.14	20240122	3345	8.37	20240315	7550	-51.99	20230522	3295	10.02	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
30	20240326	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-35	5	-0.95	40394145	11082	70.25	3680	3690	3615	4780	2580	3680	3645.02	0.00	0	2632	3890	3785	3675	3570	3460	3837	3622	229	1100	500	2640	5	1	45868383	1672	-1.61	1.57	12	0.02	-2262.00	2321.00	7550	20230522	-51.72	3295	20231031	10.62	4375	-16.69	20240122	3345	8.97	20240315	7550	-51.72	20230522	3295	10.62	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
31	20240326	110652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	-45	5	-1.22	37733045	10353	65.63	3680	3690	3615	4780	2580	3680	3644.65	0.00	0	2622	3890	3785	3675	3570	3460	3837	3622	229	1100	500	2640	5	1	45868383	1667	-1.61	1.57	12	0.02	-2262.00	2321.00	7550	20230522	-51.85	3295	20231031	10.32	4375	-16.91	20240122	3345	8.67	20240315	7550	-51.85	20230522	3295	10.32	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
32	20240326	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-35	5	-0.95	20497140	5604	35.52	3680	3690	3625	4780	2580	3680	3657.59	0.00	0	1363	3890	3785	3675	3570	3460	3837	3622	229	1100	500	2640	5	1	45868383	1672	-1.61	1.57	12	0.01	-2262.00	2321.00	7550	20230522	-51.72	3295	20231031	10.62	4375	-16.69	20240122	3345	8.97	20240315	7550	-51.72	20230522	3295	10.62	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
33	20240326	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	0	3	0.00	2101280	571	3.62	3680	3680	3680	4780	2580	3680	3680.00	0.00	0	-11	3890	3785	3675	3570	3460	3837	3622	229	1100	500	2640	5	1	45868383	1688	-1.63	1.59	12	0.00	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	4375	-15.89	20240122	3345	10.01	20240315	7550	-51.26	20230522	3295	11.68	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
34	20240325	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	110	2	3.08	57457185	15774	135.35	3570	3780	3565	4640	2500	3570	3642.52	0.00	0	-1281	3670	3620	3550	3500	3430	3645	3525	229	1070	500	2570	5	1	45868383	1688	-1.63	1.59	12	0.03	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	4375	-15.89	20240122	3345	10.01	20240315	7550	-51.26	20230522	3295	11.68	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
35	20240325	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	75	2	2.10	56523295	15520	133.17	3570	3780	3565	4640	2500	3570	3641.96	0.00	0	-1166	3670	3620	3550	3500	3430	3645	3525	229	1070	500	2570	5	1	45868383	1672	-1.61	1.57	12	0.03	-2262.00	2321.00	7550	20230522	-51.72	3295	20231031	10.62	4375	-16.69	20240122	3345	8.97	20240315	7550	-51.72	20230522	3295	10.62	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
36	20240325	140723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	60	2	1.68	46995600	12896	110.66	3570	3780	3565	4640	2500	3570	3644.20	0.00	0	-1087	3670	3620	3550	3500	3430	3645	3525	229	1070	500	2570	5	1	45868383	1665	-1.60	1.56	12	0.03	-2262.00	2321.00	7550	20230522	-51.92	3295	20231031	10.17	4375	-17.03	20240122	3345	8.52	20240315	7550	-51.92	20230522	3295	10.17	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
37	20240325	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	105	2	2.94	43553695	11957	102.60	3570	3780	3565	4640	2500	3570	3642.53	0.00	0	-926	3670	3620	3550	3500	3430	3645	3525	229	1070	500	2570	5	1	45868383	1686	-1.62	1.58	12	0.03	-2262.00	2321.00	7550	20230522	-51.32	3295	20231031	11.53	4375	-16.00	20240122	3345	9.87	20240315	7550	-51.32	20230522	3295	11.53	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
38	20240325	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	50	2	1.40	21697560	6009	51.56	3570	3640	3565	4640	2500	3570	3610.84	0.00	0	-297	3670	3620	3550	3500	3430	3645	3525	229	1070	500	2570	5	1	45868383	1660	-1.60	1.56	12	0.01	-2262.00	2321.00	7550	20230522	-52.05	3295	20231031	9.86	4375	-17.26	20240122	3345	8.22	20240315	7550	-52.05	20230522	3295	9.86	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
39	20240325	110724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	40	2	1.12	12141885	3378	28.99	3570	3640	3565	4640	2500	3570	3594.40	0.00	0	-949	3670	3620	3550	3500	3430	3645	3525	229	1070	500	2570	5	1	45868383	1656	-1.60	1.56	12	0.01	-2262.00	2321.00	7550	20230522	-52.19	3295	20231031	9.56	4375	-17.49	20240122	3345	7.92	20240315	7550	-52.19	20230522	3295	9.56	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
40	20240325	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	45	2	1.26	11425965	3180	27.29	3570	3640	3565	4640	2500	3570	3593.07	0.00	0	-940	3670	3620	3550	3500	3430	3645	3525	229	1070	500	2570	5	1	45868383	1658	-1.60	1.56	12	0.01	-2262.00	2321.00	7550	20230522	-52.12	3295	20231031	9.71	4375	-17.37	20240122	3345	8.07	20240315	7550	-52.12	20230522	3295	9.71	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
41	20240325	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3605	35	2	0.98	175870	49	0.42	3570	3605	3570	4640	2500	3570	3589.18	0.00	0	-38	3670	3620	3550	3500	3430	3645	3525	229	1070	500	2570	5	1	45868383	1654	-1.59	1.55	12	0.00	-2262.00	2321.00	7550	20230522	-52.25	3295	20231031	9.41	4375	-17.60	20240122	3345	7.77	20240315	7550	-52.25	20230522	3295	9.41	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
42	20240322	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	35	2	0.99	41264660	11640	34.75	3500	3600	3480	4595	2475	3535	3545.07	0.00	0	18	3641	3587	3511	3457	3381	3615	3485	229	1060	500	2540	5	1	45868383	1638	-1.58	1.54	12	0.03	-2262.00	2321.00	7550	20230522	-52.72	3295	20231031	8.35	4375	-18.40	20240122	3345	6.73	20240315	7550	-52.72	20230522	3295	8.35	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
43	20240322	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-10	5	-0.28	37393665	10553	31.51	3500	3600	3480	4595	2475	3535	3543.42	0.00	0	-229	3641	3587	3511	3457	3381	3615	3485	229	1060	500	2540	5	1	45868383	1617	-1.56	1.52	12	0.02	-2262.00	2321.00	7550	20230522	-53.31	3295	20231031	6.98	4375	-19.43	20240122	3345	5.38	20240315	7550	-53.31	20230522	3295	6.98	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
44	20240322	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	0	3	0.00	34153735	9637	28.77	3500	3600	3480	4595	2475	3535	3544.02	0.00	0	-239	3641	3587	3511	3457	3381	3615	3485	229	1060	500	2540	5	1	45868383	1621	-1.56	1.52	12	0.02	-2262.00	2321.00	7550	20230522	-53.18	3295	20231031	7.28	4375	-19.20	20240122	3345	5.68	20240315	7550	-53.18	20230522	3295	7.28	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
45	20240322	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	10	2	0.28	32852285	9267	27.67	3500	3600	3480	4595	2475	3535	3545.08	0.00	0	-298	3641	3587	3511	3457	3381	3615	3485	229	1060	500	2540	5	1	45868383	1626	-1.57	1.53	12	0.02	-2262.00	2321.00	7550	20230522	-53.05	3295	20231031	7.59	4375	-18.97	20240122	3345	5.98	20240315	7550	-53.05	20230522	3295	7.59	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
46	20240322	120717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	5	2	0.14	19119300	5374	16.04	3500	3600	3480	4595	2475	3535	3557.74	0.00	0	-295	3641	3587	3511	3457	3381	3615	3485	229	1060	500	2540	5	1	45868383	1624	-1.56	1.53	12	0.01	-2262.00	2321.00	7550	20230522	-53.11	3295	20231031	7.44	4375	-19.09	20240122	3345	5.83	20240315	7550	-53.11	20230522	3295	7.44	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
47	20240322	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	35	2	0.99	15975365	4487	13.40	3500	3600	3480	4595	2475	3535	3560.37	0.00	0	-293	3641	3587	3511	3457	3381	3615	3485	229	1060	500	2540	5	1	45868383	1638	-1.58	1.54	12	0.01	-2262.00	2321.00	7550	20230522	-52.72	3295	20231031	8.35	4375	-18.40	20240122	3345	6.73	20240315	7550	-52.72	20230522	3295	8.35	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
48	20240322	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	5	2	0.14	2778950	794	2.37	3500	3540	3480	4595	2475	3535	3499.94	0.00	0	-156	3641	3587	3511	3457	3381	3615	3485	229	1060	500	2540	5	1	45868383	1624	-1.56	1.53	12	0.00	-2262.00	2321.00	7550	20230522	-53.11	3295	20231031	7.44	4375	-19.09	20240122	3345	5.83	20240315	7550	-53.11	20230522	3295	7.44	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
49	20240322	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-35	5	-0.99	1826290	523	1.56	3500	3515	3480	4595	2475	3535	3491.95	0.00	0	20	3641	3587	3511	3457	3381	3615	3485	229	1060	500	2540	5	1	45868383	1605	-1.55	1.51	12	0.00	-2262.00	2321.00	7550	20230522	-53.64	3295	20231031	6.22	4375	-20.00	20240122	3345	4.63	20240315	7550	-53.64	20230522	3295	6.22	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
50	20240321	160724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	135	2	3.97	117422430	33495	201.70	3435	3565	3435	4420	2380	3400	3505.67	0.00	0	3022	3580	3490	3445	3355	3310	3467	3332	229	1020	500	2440	5	1	45868383	1621	-1.56	1.52	12	0.07	-2262.00	2321.00	7550	20230522	-53.18	3295	20231031	7.28	4375	-19.20	20240122	3345	5.68	20240315	7550	-53.18	20230522	3295	7.28	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
51	20240321	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	125	2	3.68	115412670	32926	198.28	3435	3565	3435	4420	2380	3400	3505.21	0.00	0	2989	3580	3490	3445	3355	3310	3467	3332	229	1020	500	2440	5	1	45868383	1617	-1.56	1.52	12	0.07	-2262.00	2321.00	7550	20230522	-53.31	3295	20231031	6.98	4375	-19.43	20240122	3345	5.38	20240315	7550	-53.31	20230522	3295	6.98	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
52	20240321	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	110	2	3.24	83531455	23920	144.04	3435	3550	3435	4420	2380	3400	3492.12	0.00	0	742	3580	3490	3445	3355	3310	3467	3332	229	1020	500	2440	5	1	45868383	1610	-1.55	1.51	12	0.05	-2262.00	2321.00	7550	20230522	-53.51	3295	20231031	6.53	4375	-19.77	20240122	3345	4.93	20240315	7550	-53.51	20230522	3295	6.53	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
53	20240321	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	95	2	2.79	53891045	15487	93.26	3435	3540	3435	4420	2380	3400	3479.76	0.00	0	-160	3580	3490	3445	3355	3310	3467	3332	229	1020	500	2440	5	1	45868383	1603	-1.55	1.51	12	0.03	-2262.00	2321.00	7550	20230522	-53.71	3295	20231031	6.07	4375	-20.11	20240122	3345	4.48	20240315	7550	-53.71	20230522	3295	6.07	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
54	20240321	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	35	2	1.03	25532715	7342	44.21	3435	3540	3435	4420	2380	3400	3477.62	0.00	0	-625	3580	3490	3445	3355	3310	3467	3332	229	1020	500	2440	5	1	45868383	1576	-1.52	1.48	12	0.02	-2262.00	2321.00	7550	20230522	-54.50	3295	20231031	4.25	4375	-21.49	20240122	3345	2.69	20240315	7550	-54.50	20230522	3295	4.25	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
55	20240321	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	55	2	1.62	24778285	7123	42.89	3435	3540	3435	4420	2380	3400	3478.63	0.00	0	-586	3580	3490	3445	3355	3310	3467	3332	229	1020	500	2440	5	1	45868383	1585	-1.53	1.49	12	0.02	-2262.00	2321.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3345	3.29	20240315	7550	-54.24	20230522	3295	4.86	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
56	20240321	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	85	2	2.50	15063595	4322	26.03	3435	3540	3435	4420	2380	3400	3485.33	0.00	0	850	3580	3490	3445	3355	3310	3467	3332	229	1020	500	2440	5	1	45868383	1599	-1.54	1.50	12	0.01	-2262.00	2321.00	7550	20230522	-53.84	3295	20231031	5.77	4375	-20.34	20240122	3345	4.19	20240315	7550	-53.84	20230522	3295	5.77	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
57	20240321	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	95	2	2.79	1525335	437	2.63	3435	3540	3435	4420	2380	3400	3490.47	0.00	0	71	3580	3490	3445	3355	3310	3467	3332	229	1020	500	2440	5	1	45868383	1603	-1.55	1.51	12	0.00	-2262.00	2321.00	7550	20230522	-53.71	3295	20231031	6.07	4375	-20.11	20240122	3345	4.48	20240315	7550	-53.71	20230522	3295	6.07	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
58	20240320	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-40	5	-1.16	56906180	16605	104.20	3430	3535	3400	4470	2410	3440	3427.05	0.00	0	-417	3496	3467	3426	3397	3356	3482	3412	229	1030	500	2470	5	1	45868383	1560	-1.50	1.46	12	0.04	-2262.00	2321.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
59	20240320	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-15	5	-0.44	34837590	10142	63.64	3430	3535	3415	4470	2410	3440	3434.98	0.00	0	-245	3496	3467	3426	3397	3356	3482	3412	229	1030	500	2470	5	1	45868383	1571	-1.51	1.48	12	0.02	-2262.00	2321.00	7550	20230522	-54.64	3295	20231031	3.95	4375	-21.71	20240122	3345	2.39	20240315	7550	-54.64	20230522	3295	3.95	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
60	20240320	140719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	0	3	0.00	24188735	7041	44.18	3430	3535	3415	4470	2410	3440	3435.41	0.00	0	-585	3496	3467	3426	3397	3356	3482	3412	229	1030	500	2470	5	1	45868383	1578	-1.52	1.48	12	0.02	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3345	2.84	20240315	7550	-54.44	20230522	3295	4.40	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
61	20240320	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	0	3	0.00	19147995	5578	35.00	3430	3535	3415	4470	2410	3440	3432.77	0.00	0	-497	3496	3467	3426	3397	3356	3482	3412	229	1030	500	2470	5	1	45868383	1578	-1.52	1.48	12	0.01	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3345	2.84	20240315	7550	-54.44	20230522	3295	4.40	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
62	20240320	120712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-5	5	-0.15	16987365	4950	31.06	3430	3535	3415	4470	2410	3440	3431.79	0.00	0	-398	3496	3467	3426	3397	3356	3482	3412	229	1030	500	2470	5	1	45868383	1576	-1.52	1.48	12	0.01	-2262.00	2321.00	7550	20230522	-54.50	3295	20231031	4.25	4375	-21.49	20240122	3345	2.69	20240315	7550	-54.50	20230522	3295	4.25	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
63	20240320	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	-20	5	-0.58	14686985	4279	26.85	3430	3535	3415	4470	2410	3440	3432.34	0.00	0	-650	3496	3467	3426	3397	3356	3482	3412	229	1030	500	2470	5	1	45868383	1569	-1.51	1.47	12	0.01	-2262.00	2321.00	7550	20230522	-54.70	3295	20231031	3.79	4375	-21.83	20240122	3345	2.24	20240315	7550	-54.70	20230522	3295	3.79	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
64	20240320	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-10	5	-0.29	12112530	3527	22.13	3430	3535	3415	4470	2410	3440	3434.23	0.00	0	-391	3496	3467	3426	3397	3356	3482	3412	229	1030	500	2470	5	1	45868383	1573	-1.52	1.48	12	0.01	-2262.00	2321.00	7550	20230522	-54.57	3295	20231031	4.10	4375	-21.60	20240122	3345	2.54	20240315	7550	-54.57	20230522	3295	4.10	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
65	20240320	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-15	5	-0.44	524225	153	0.96	3430	3430	3425	4470	2410	3440	3426.31	0.00	0	-14	3496	3467	3426	3397	3356	3482	3412	229	1030	500	2470	5	1	45868383	1571	-1.51	1.48	12	0.00	-2262.00	2321.00	7550	20230522	-54.64	3295	20231031	3.95	4375	-21.71	20240122	3345	2.39	20240315	7550	-54.64	20230522	3295	3.95	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
66	20240319	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-30	5	-0.86	54577630	15935	306.68	3435	3455	3385	4510	2430	3470	3425.01	0.00	0	-4815	3550	3510	3440	3400	3330	3530	3420	229	1040	500	2490	5	1	45868383	1578	-1.52	1.48	12	0.03	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3345	2.84	20240315	7550	-54.44	20230522	3295	4.40	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
67	20240319	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-70	5	-2.02	51599820	15068	289.99	3435	3455	3385	4510	2430	3470	3424.46	0.00	0	-4449	3550	3510	3440	3400	3330	3530	3420	229	1040	500	2490	5	1	45868383	1560	-1.50	1.46	12	0.03	-2262.00	2321.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
68	20240319	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-70	5	-2.02	46600015	13602	261.78	3435	3455	3385	4510	2430	3470	3425.97	0.00	0	-3775	3550	3510	3440	3400	3330	3530	3420	229	1040	500	2490	5	1	45868383	1560	-1.50	1.46	12	0.03	-2262.00	2321.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
69	20240319	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-85	5	-2.45	40383990	11772	226.56	3435	3455	3385	4510	2430	3470	3430.51	0.00	0	-3195	3550	3510	3440	3400	3330	3530	3420	229	1040	500	2490	5	1	45868383	1553	-1.50	1.46	12	0.03	-2262.00	2321.00	7550	20230522	-55.17	3295	20231031	2.73	4375	-22.63	20240122	3345	1.20	20240315	7550	-55.17	20230522	3295	2.73	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
70	20240319	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-20	5	-0.58	22376730	6524	125.56	3435	3455	3400	4510	2430	3470	3429.91	0.00	0	-972	3550	3510	3440	3400	3330	3530	3420	229	1040	500	2490	5	1	45868383	1582	-1.53	1.49	12	0.01	-2262.00	2321.00	7550	20230522	-54.30	3295	20231031	4.70	4375	-21.14	20240122	3345	3.14	20240315	7550	-54.30	20230522	3295	4.70	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
71	20240319	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-65	5	-1.87	12202425	3574	68.78	3435	3435	3400	4510	2430	3470	3414.22	0.00	0	-821	3550	3510	3440	3400	3330	3530	3420	229	1040	500	2490	5	1	45868383	1562	-1.51	1.47	12	0.01	-2262.00	2321.00	7550	20230522	-54.90	3295	20231031	3.34	4375	-22.17	20240122	3345	1.79	20240315	7550	-54.90	20230522	3295	3.34	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
72	20240319	100712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-35	5	-1.01	5783760	1691	32.54	3435	3435	3400	4510	2430	3470	3420.32	0.00	0	180	3550	3510	3440	3400	3330	3530	3420	229	1040	500	2490	5	1	45868383	1576	-1.52	1.48	12	0.00	-2262.00	2321.00	7550	20230522	-54.50	3295	20231031	4.25	4375	-21.49	20240122	3345	2.69	20240315	7550	-54.50	20230522	3295	4.25	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
73	20240319	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-35	5	-1.01	2016345	587	11.30	3435	3435	3435	4510	2430	3470	3435.00	0.00	0	208	3550	3510	3440	3400	3330	3530	3420	229	1040	500	2490	5	1	45868383	1576	-1.52	1.48	12	0.00	-2262.00	2321.00	7550	20230522	-54.50	3295	20231031	4.25	4375	-21.49	20240122	3345	2.69	20240315	7550	-54.50	20230522	3295	4.25	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
74	20240318	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	60	2	1.76	17835105	5193	28.33	3370	3480	3370	4430	2390	3410	3434.42	0.00	0	-847	3520	3465	3405	3350	3290	3435	3320	229	1020	500	2450	5	1	45868383	1592	-1.53	1.50	12	0.01	-2262.00	2321.00	7550	20230522	-54.04	3295	20231031	5.31	4375	-20.69	20240122	3345	3.74	20240315	7550	-54.04	20230522	3295	5.31	20231031	0.12	N	092190	500	229 억		0	N	N	0	N	00	N
75	20240318	150709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	20	2	0.59	9285265	2697	14.71	3370	3480	3370	4430	2390	3410	3442.81	0.00	0	-885	3520	3465	3405	3350	3290	3435	3320	229	1020	500	2450	5	1	45868383	1573	-1.52	1.48	12	0.01	-2262.00	2321.00	7550	20230522	-54.57	3295	20231031	4.10	4375	-21.60	20240122	3345	2.54	20240315	7550	-54.57	20230522	3295	4.10	20231031	0.12	N	092190	500	229 억		0	N	N	0	N	00	N
76	20240318	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	30	2	0.88	9257785	2689	14.67	3370	3480	3370	4430	2390	3410	3442.84	0.00	0	-885	3520	3465	3405	3350	3290	3435	3320	229	1020	500	2450	5	1	45868383	1578	-1.52	1.48	12	0.01	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3345	2.84	20240315	7550	-54.44	20230522	3295	4.40	20231031	0.12	N	092190	500	229 억		0	N	N	0	N	00	N
77	20240318	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	45	2	1.32	7740180	2246	12.25	3370	3480	3370	4430	2390	3410	3446.21	0.00	0	-864	3520	3465	3405	3350	3290	3435	3320	229	1020	500	2450	5	1	45868383	1585	-1.53	1.49	12	0.00	-2262.00	2321.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3345	3.29	20240315	7550	-54.24	20230522	3295	4.86	20231031	0.12	N	092190	500	229 억		0	N	N	0	N	00	N
78	20240318	120704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	30	2	0.88	6143055	1784	9.73	3370	3480	3370	4430	2390	3410	3443.42	0.00	0	-559	3520	3465	3405	3350	3290	3435	3320	229	1020	500	2450	5	1	45868383	1578	-1.52	1.48	12	0.00	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3345	2.84	20240315	7550	-54.44	20230522	3295	4.40	20231031	0.12	N	092190	500	229 억		0	N	N	0	N	00	N
79	20240318	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	20	2	0.59	3919555	1142	6.23	3370	3470	3370	4430	2390	3410	3432.18	0.00	0	-460	3520	3465	3405	3350	3290	3435	3320	229	1020	500	2450	5	1	45868383	1573	-1.52	1.48	12	0.00	-2262.00	2321.00	7550	20230522	-54.57	3295	20231031	4.10	4375	-21.60	20240122	3345	2.54	20240315	7550	-54.57	20230522	3295	4.10	20231031	0.12	N	092190	500	229 억		0	N	N	0	N	00	N
80	20240318	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	35	2	1.03	2590820	754	4.11	3370	3470	3370	4430	2390	3410	3436.10	0.00	0	-474	3520	3465	3405	3350	3290	3435	3320	229	1020	500	2450	5	1	45868383	1580	-1.52	1.48	12	0.00	-2262.00	2321.00	7550	20230522	-54.37	3295	20231031	4.55	4375	-21.26	20240122	3345	2.99	20240315	7550	-54.37	20230522	3295	4.55	20231031	0.12	N	092190	500	229 억		0	N	N	0	N	00	N
81	20240318	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-10	5	-0.29	188750	56	0.31	3370	3400	3370	4430	2390	3410	3370.54	0.00	0	-1	3520	3465	3405	3350	3290	3435	3320	229	1020	500	2450	5	1	45868383	1560	-1.50	1.46	12	0.00	-2262.00	2321.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.12	N	092190	500	229 억		0	N	N	0	N	00	N
82	20240315	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	15	2	0.44	61792885	18268	132.61	3460	3460	3345	4410	2380	3395	3382.47	0.00	0	-2549	3448	3421	3388	3361	3328	3405	3345	229	1015	500	2440	5	1	45868383	1564	-1.51	1.47	12	0.04	-2262.00	2321.00	7550	20230522	-54.83	3295	20231031	3.49	4375	-22.06	20240122	3345	1.94	20240315	7550	-54.83	20230522	3295	3.49	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
83	20240315	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	20	2	0.59	56463135	16701	121.23	3460	3460	3345	4410	2380	3395	3380.82	0.00	0	-3335	3448	3421	3388	3361	3328	3405	3345	229	1015	500	2440	5	1	45868383	1566	-1.51	1.47	12	0.04	-2262.00	2321.00	7550	20230522	-54.77	3295	20231031	3.64	4375	-21.94	20240122	3345	2.09	20240315	7550	-54.77	20230522	3295	3.64	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
84	20240315	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-5	5	-0.15	52562120	15552	112.89	3460	3460	3345	4410	2380	3395	3379.77	0.00	0	-3221	3448	3421	3388	3361	3328	3405	3345	229	1015	500	2440	5	1	45868383	1555	-1.50	1.46	12	0.03	-2262.00	2321.00	7550	20230522	-55.10	3295	20231031	2.88	4375	-22.51	20240122	3345	1.35	20240315	7550	-55.10	20230522	3295	2.88	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
85	20240315	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	5	2	0.15	43399285	12851	93.29	3460	3460	3345	4410	2380	3395	3377.11	0.00	0	-2985	3448	3421	3388	3361	3328	3405	3345	229	1015	500	2440	5	1	45868383	1560	-1.50	1.46	12	0.03	-2262.00	2321.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
86	20240315	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	15	2	0.44	39124840	11597	84.18	3460	3460	3345	4410	2380	3395	3373.70	0.00	0	-2852	3448	3421	3388	3361	3328	3405	3345	229	1015	500	2440	5	1	45868383	1564	-1.51	1.47	12	0.03	-2262.00	2321.00	7550	20230522	-54.83	3295	20231031	3.49	4375	-22.06	20240122	3345	1.94	20240315	7550	-54.83	20230522	3295	3.49	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
87	20240315	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-35	5	-1.03	35246510	10456	75.90	3460	3460	3345	4410	2380	3395	3370.94	0.00	0	-2537	3448	3421	3388	3361	3328	3405	3345	229	1015	500	2440	5	1	45868383	1541	-1.49	1.45	12	0.02	-2262.00	2321.00	7550	20230522	-55.50	3295	20231031	1.97	4375	-23.20	20240122	3345	0.45	20240315	7550	-55.50	20230522	3295	1.97	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
88	20240315	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-15	5	-0.44	16465400	4874	35.38	3460	3460	3345	4410	2380	3395	3378.21	0.00	0	-2065	3448	3421	3388	3361	3328	3405	3345	229	1015	500	2440	5	1	45868383	1550	-1.49	1.46	12	0.01	-2262.00	2321.00	7550	20230522	-55.23	3295	20231031	2.58	4375	-22.74	20240122	3345	1.05	20240315	7550	-55.23	20230522	3295	2.58	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
89	20240315	090704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-10	5	-0.29	4302630	1253	9.10	3460	3460	3385	4410	2380	3395	3433.86	0.00	0	-796	3448	3421	3388	3361	3328	3405	3345	229	1015	500	2440	5	1	45868383	1553	-1.50	1.46	12	0.00	-2262.00	2321.00	7550	20230522	-55.17	3295	20231031	2.73	4375	-22.63	20240122	3355	0.89	20240313	7550	-55.17	20230522	3295	2.73	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
90	20240314	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-20	5	-0.59	46501245	13775	45.69	3415	3415	3355	4435	2395	3415	3375.77	0.00	0	-4881	3475	3445	3400	3370	3325	3460	3385	229	1020	500	2450	5	1	45868383	1557	-1.50	1.46	12	0.03	-2262.00	2321.00	7550	20230522	-55.03	3295	20231031	3.03	4375	-22.40	20240122	3355	1.19	20240314	7550	-55.03	20230522	3295	3.03	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
91	20240314	150657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-25	5	-0.73	39610195	11740	38.94	3415	3415	3355	4435	2395	3415	3373.95	0.00	0	-4279	3475	3445	3400	3370	3325	3460	3385	229	1020	500	2450	5	1	45868383	1555	-1.50	1.46	12	0.03	-2262.00	2321.00	7550	20230522	-55.10	3295	20231031	2.88	4375	-22.51	20240122	3355	1.04	20240314	7550	-55.10	20230522	3295	2.88	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
92	20240314	140657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	-20	5	-0.59	30910715	9170	30.42	3415	3415	3355	4435	2395	3415	3370.85	0.00	0	-4332	3475	3445	3400	3370	3325	3460	3385	229	1020	500	2450	5	1	45868383	1557	-1.50	1.46	12	0.02	-2262.00	2321.00	7550	20230522	-55.03	3295	20231031	3.03	4375	-22.40	20240122	3355	1.19	20240314	7550	-55.03	20230522	3295	3.03	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
93	20240314	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-35	5	-1.02	26375690	7831	25.98	3415	3415	3355	4435	2395	3415	3368.11	0.00	0	-4294	3475	3445	3400	3370	3325	3460	3385	229	1020	500	2450	5	1	45868383	1550	-1.49	1.46	12	0.02	-2262.00	2321.00	7550	20230522	-55.23	3295	20231031	2.58	4375	-22.74	20240122	3355	0.75	20240314	7550	-55.23	20230522	3295	2.58	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
94	20240314	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3365	-50	5	-1.46	23362910	6937	23.01	3415	3415	3355	4435	2395	3415	3367.87	0.00	0	-3951	3475	3445	3400	3370	3325	3460	3385	229	1020	500	2450	5	1	45868383	1543	-1.49	1.45	12	0.02	-2262.00	2321.00	7550	20230522	-55.43	3295	20231031	2.12	4375	-23.09	20240122	3355	0.30	20240314	7550	-55.43	20230522	3295	2.12	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
95	20240314	110655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-55	5	-1.61	18155525	5389	17.88	3415	3415	3360	4435	2395	3415	3369.00	0.00	0	-3212	3475	3445	3400	3370	3325	3460	3385	229	1020	500	2450	5	1	45868383	1541	-1.49	1.45	12	0.01	-2262.00	2321.00	7550	20230522	-55.50	3295	20231031	1.97	4375	-23.20	20240122	3355	0.15	20240313	7550	-55.50	20230522	3295	1.97	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
96	20240314	100700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	0	3	0.00	1192315	351	1.16	3415	3415	3380	4435	2395	3415	3396.91	0.00	0	-105	3475	3445	3400	3370	3325	3460	3385	229	1020	500	2450	5	1	45868383	1566	-1.51	1.47	12	0.00	-2262.00	2321.00	7550	20230522	-54.77	3295	20231031	3.64	4375	-21.94	20240122	3355	1.79	20240313	7550	-54.77	20230522	3295	3.64	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
97	20240314	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	0	3	0.00	122940	36	0.12	3415	3415	3415	4435	2395	3415	3415.00	0.00	0	-5	3475	3445	3400	3370	3325	3460	3385	229	1020	500	2450	5	1	45868383	1566	-1.51	1.47	12	0.00	-2262.00	2321.00	7550	20230522	-54.77	3295	20231031	3.64	4375	-21.94	20240122	3355	1.79	20240313	7550	-54.77	20230522	3295	3.64	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
98	20240313	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	40	2	1.19	101897520	30142	94.94	3400	3430	3355	4385	2365	3375	3380.58	0.00	0	5169	3508	3441	3408	3341	3308	3425	3325	229	1010	500	2430	5	1	45868383	1566	-1.51	1.47	12	0.07	-2262.00	2321.00	7550	20230522	-54.77	3295	20231031	3.64	4375	-21.94	20240122	3355	1.79	20240313	7550	-54.77	20230522	3295	3.64	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
99	20240313	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	0	3	0.00	94795295	28054	88.37	3400	3430	3355	4385	2365	3375	3379.03	0.00	0	3541	3508	3441	3408	3341	3308	3425	3325	229	1010	500	2430	5	1	45868383	1548	-1.49	1.45	12	0.06	-2262.00	2321.00	7550	20230522	-55.30	3295	20231031	2.43	4375	-22.86	20240122	3355	0.60	20240313	7550	-55.30	20230522	3295	2.43	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
100	20240313	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-5	5	-0.15	71822470	21249	66.93	3400	3430	3355	4385	2365	3375	3380.04	0.00	0	2485	3508	3441	3408	3341	3308	3425	3325	229	1010	500	2430	5	1	45868383	1546	-1.49	1.45	12	0.05	-2262.00	2321.00	7550	20230522	-55.36	3295	20231031	2.28	4375	-22.97	20240122	3355	0.45	20240313	7550	-55.36	20230522	3295	2.28	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
101	20240313	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3370	-5	5	-0.15	61348085	18145	57.16	3400	3430	3355	4385	2365	3375	3380.99	0.00	0	-12	3508	3441	3408	3341	3308	3425	3325	229	1010	500	2430	5	1	45868383	1546	-1.49	1.45	12	0.04	-2262.00	2321.00	7550	20230522	-55.36	3295	20231031	2.28	4375	-22.97	20240122	3355	0.45	20240313	7550	-55.36	20230522	3295	2.28	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
102	20240313	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	20	2	0.59	34835490	10302	32.45	3400	3430	3355	4385	2365	3375	3381.43	0.00	0	-293	3508	3441	3408	3341	3308	3425	3325	229	1010	500	2430	5	1	45868383	1557	-1.50	1.46	12	0.02	-2262.00	2321.00	7550	20230522	-55.03	3295	20231031	3.03	4375	-22.40	20240122	3355	1.19	20240313	7550	-55.03	20230522	3295	3.03	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
103	20240313	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	40	2	1.19	33992695	10054	31.67	3400	3430	3355	4385	2365	3375	3381.01	0.00	0	-407	3508	3441	3408	3341	3308	3425	3325	229	1010	500	2430	5	1	45868383	1566	-1.51	1.47	12	0.02	-2262.00	2321.00	7550	20230522	-54.77	3295	20231031	3.64	4375	-21.94	20240122	3355	1.79	20240313	7550	-54.77	20230522	3295	3.64	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
104	20240313	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	15	2	0.44	26898440	7966	25.09	3400	3410	3355	4385	2365	3375	3376.66	0.00	0	-619	3508	3441	3408	3341	3308	3425	3325	229	1010	500	2430	5	1	45868383	1555	-1.50	1.46	12	0.02	-2262.00	2321.00	7550	20230522	-55.10	3295	20231031	2.88	4375	-22.51	20240122	3355	1.04	20240313	7550	-55.10	20230522	3295	2.88	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
105	20240313	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	0	3	0.00	9233945	2727	8.59	3400	3410	3370	4385	2365	3375	3386.12	0.00	0	-474	3508	3441	3408	3341	3308	3425	3325	229	1010	500	2430	5	1	45868383	1548	-1.49	1.45	12	0.01	-2262.00	2321.00	7550	20230522	-55.30	3295	20231031	2.43	4375	-22.86	20240122	3370	0.15	20240313	7550	-55.30	20230522	3295	2.43	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
106	20240312	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	-110	5	-3.16	108199650	31737	257.63	3475	3475	3375	4530	2440	3485	3409.34	0.00	0	-5458	3558	3521	3468	3431	3378	3540	3450	229	1045	500	2500	5	1	45868383	1548	-1.49	1.45	12	0.07	-2262.00	2321.00	7550	20230522	-55.30	3295	20231031	2.43	4375	-22.86	20240122	3375	0.00	20240312	7550	-55.30	20230522	3295	2.43	20231031	0.13	N	092190	500	229 억		0	N	N	1	N	00	N
107	20240312	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-95	5	-2.73	103936345	30475	247.38	3475	3475	3375	4530	2440	3485	3410.54	0.00	0	-4377	3558	3521	3468	3431	3378	3540	3450	229	1045	500	2500	5	1	45868383	1555	-1.50	1.46	12	0.07	-2262.00	2321.00	7550	20230522	-55.10	3295	20231031	2.88	4375	-22.51	20240122	3375	0.44	20240312	7550	-55.10	20230522	3295	2.88	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
108	20240312	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-80	5	-2.30	72861605	21315	173.03	3475	3475	3405	4530	2440	3485	3418.33	0.00	0	-2505	3558	3521	3468	3431	3378	3540	3450	229	1045	500	2500	5	1	45868383	1562	-1.51	1.47	12	0.05	-2262.00	2321.00	7550	20230522	-54.90	3295	20231031	3.34	4375	-22.17	20240122	3405	0.00	20240312	7550	-54.90	20230522	3295	3.34	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
109	20240312	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-80	5	-2.30	65803385	19243	156.21	3475	3475	3405	4530	2440	3485	3419.60	0.00	0	-2119	3558	3521	3468	3431	3378	3540	3450	229	1045	500	2500	5	1	45868383	1562	-1.51	1.47	12	0.04	-2262.00	2321.00	7550	20230522	-54.90	3295	20231031	3.34	4375	-22.17	20240122	3405	0.00	20240312	7550	-54.90	20230522	3295	3.34	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
110	20240312	120642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-75	5	-2.15	59234375	17315	140.56	3475	3475	3405	4530	2440	3485	3420.99	0.00	0	-1041	3558	3521	3468	3431	3378	3540	3450	229	1045	500	2500	5	1	45868383	1564	-1.51	1.47	12	0.04	-2262.00	2321.00	7550	20230522	-54.83	3295	20231031	3.49	4375	-22.06	20240122	3405	0.15	20240312	7550	-54.83	20230522	3295	3.49	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
111	20240312	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-60	5	-1.72	29640340	8656	70.27	3475	3475	3405	4530	2440	3485	3424.25	0.00	0	140	3558	3521	3468	3431	3378	3540	3450	229	1045	500	2500	5	1	45868383	1571	-1.51	1.48	12	0.02	-2262.00	2321.00	7550	20230522	-54.64	3295	20231031	3.95	4375	-21.71	20240122	3405	0.59	20240312	7550	-54.64	20230522	3295	3.95	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
112	20240312	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-55	5	-1.58	26600205	7769	63.07	3475	3475	3405	4530	2440	3485	3423.89	0.00	0	221	3558	3521	3468	3431	3378	3540	3450	229	1045	500	2500	5	1	45868383	1573	-1.52	1.48	12	0.02	-2262.00	2321.00	7550	20230522	-54.57	3295	20231031	4.10	4375	-21.60	20240122	3405	0.73	20240312	7550	-54.57	20230522	3295	4.10	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
113	20240312	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-45	5	-1.29	760155	220	1.79	3475	3475	3435	4530	2440	3485	3455.25	0.00	0	-154	3558	3521	3468	3431	3378	3540	3450	229	1045	500	2500	5	1	45868383	1578	-1.52	1.48	12	0.00	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3415	0.73	20240311	7550	-54.44	20230522	3295	4.40	20231031	0.13	N	092190	500	229 억		0	N	N	0	N	00	N
114	20240311	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	25	2	0.72	42375755	12289	65.74	3475	3505	3415	4495	2425	3460	3448.26	0.00	0	96	3510	3485	3455	3430	3400	3487	3432	229	1035	500	2490	5	1	45868383	1599	-1.54	1.50	12	0.03	-2262.00	2321.00	7550	20230522	-53.84	3295	20231031	5.77	4375	-20.34	20240122	3415	2.05	20240311	7550	-53.84	20230522	3295	5.77	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
115	20240311	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-20	5	-0.58	40917645	11869	63.49	3475	3505	3415	4495	2425	3460	3447.44	0.00	0	119	3510	3485	3455	3430	3400	3487	3432	229	1035	500	2490	5	1	45868383	1578	-1.52	1.48	12	0.03	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3415	0.73	20240311	7550	-54.44	20230522	3295	4.40	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
116	20240311	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-25	5	-0.72	40354685	11705	62.61	3475	3505	3415	4495	2425	3460	3447.65	0.00	0	112	3510	3485	3455	3430	3400	3487	3432	229	1035	500	2490	5	1	45868383	1576	-1.52	1.48	12	0.03	-2262.00	2321.00	7550	20230522	-54.50	3295	20231031	4.25	4375	-21.49	20240122	3415	0.59	20240311	7550	-54.50	20230522	3295	4.25	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
117	20240311	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3435	-25	5	-0.72	30406205	8800	47.07	3475	3505	3425	4495	2425	3460	3455.25	0.00	0	-7	3510	3485	3455	3430	3400	3487	3432	229	1035	500	2490	5	1	45868383	1576	-1.52	1.48	12	0.02	-2262.00	2321.00	7550	20230522	-54.50	3295	20231031	4.25	4375	-21.49	20240122	3420	0.44	20240307	7550	-54.50	20230522	3295	4.25	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
118	20240311	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	20	2	0.58	18006435	5198	27.81	3475	3505	3425	4495	2425	3460	3464.11	0.00	0	-364	3510	3485	3455	3430	3400	3487	3432	229	1035	500	2490	5	1	45868383	1596	-1.54	1.50	12	0.01	-2262.00	2321.00	7550	20230522	-53.91	3295	20231031	5.61	4375	-20.46	20240122	3420	1.75	20240307	7550	-53.91	20230522	3295	5.61	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
119	20240311	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-5	5	-0.14	16233240	4686	25.07	3475	3505	3425	4495	2425	3460	3464.20	0.00	0	-171	3510	3485	3455	3430	3400	3487	3432	229	1035	500	2490	5	1	45868383	1585	-1.53	1.49	12	0.01	-2262.00	2321.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3420	1.02	20240307	7550	-54.24	20230522	3295	4.86	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
120	20240311	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	30	2	0.87	12571065	3630	19.42	3475	3505	3425	4495	2425	3460	3463.10	0.00	0	-88	3510	3485	3455	3430	3400	3487	3432	229	1035	500	2490	5	1	45868383	1601	-1.54	1.50	12	0.01	-2262.00	2321.00	7550	20230522	-53.77	3295	20231031	5.92	4375	-20.23	20240122	3420	2.05	20240307	7550	-53.77	20230522	3295	5.92	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
121	20240311	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-10	5	-0.29	221595	64	0.34	3475	3475	3450	4495	2425	3460	3462.42	0.00	0	-58	3510	3485	3455	3430	3400	3487	3432	229	1035	500	2490	5	1	45868383	1582	-1.53	1.49	12	0.00	-2262.00	2321.00	7550	20230522	-54.30	3295	20231031	4.70	4375	-21.14	20240122	3420	0.88	20240307	7550	-54.30	20230522	3295	4.70	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
122	20240308	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	0	3	0.00	64519625	18691	72.99	3460	3480	3425	4495	2425	3460	3451.90	0.00	0	3008	3620	3540	3480	3400	3340	3510	3370	229	1035	500	2490	5	1	45868383	1587	-1.53	1.49	12	0.04	-2262.00	2321.00	7550	20230522	-54.17	3295	20231031	5.01	4375	-20.91	20240122	3420	1.17	20240307	7550	-54.17	20230522	3295	5.01	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
123	20240308	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	0	3	0.00	56093340	16245	63.44	3460	3480	3435	4495	2425	3460	3452.96	0.00	0	2276	3620	3540	3480	3400	3340	3510	3370	229	1035	500	2490	5	1	45868383	1587	-1.53	1.49	12	0.04	-2262.00	2321.00	7550	20230522	-54.17	3295	20231031	5.01	4375	-20.91	20240122	3420	1.17	20240307	7550	-54.17	20230522	3295	5.01	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
124	20240308	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-10	5	-0.29	51700545	14970	58.46	3460	3480	3435	4495	2425	3460	3453.61	0.00	0	1830	3620	3540	3480	3400	3340	3510	3370	229	1035	500	2490	5	1	45868383	1582	-1.53	1.49	12	0.03	-2262.00	2321.00	7550	20230522	-54.30	3295	20231031	4.70	4375	-21.14	20240122	3420	0.88	20240307	7550	-54.30	20230522	3295	4.70	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
125	20240308	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-5	5	-0.14	39918060	11561	45.15	3460	3480	3435	4495	2425	3460	3452.82	0.00	0	1858	3620	3540	3480	3400	3340	3510	3370	229	1035	500	2490	5	1	45868383	1585	-1.53	1.49	12	0.03	-2262.00	2321.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3420	1.02	20240307	7550	-54.24	20230522	3295	4.86	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
126	20240308	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-5	5	-0.14	37591050	10888	42.52	3460	3480	3435	4495	2425	3460	3452.52	0.00	0	1650	3620	3540	3480	3400	3340	3510	3370	229	1035	500	2490	5	1	45868383	1585	-1.53	1.49	12	0.02	-2262.00	2321.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3420	1.02	20240307	7550	-54.24	20230522	3295	4.86	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
127	20240308	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	5	2	0.14	37445705	10846	42.35	3460	3480	3435	4495	2425	3460	3452.49	0.00	0	1650	3620	3540	3480	3400	3340	3510	3370	229	1035	500	2490	5	1	45868383	1589	-1.53	1.49	12	0.02	-2262.00	2321.00	7550	20230522	-54.11	3295	20231031	5.16	4375	-20.80	20240122	3420	1.32	20240307	7550	-54.11	20230522	3295	5.16	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
128	20240308	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	0	3	0.00	21589965	6251	24.41	3460	3480	3435	4495	2425	3460	3453.84	0.00	0	954	3620	3540	3480	3400	3340	3510	3370	229	1035	500	2490	5	1	45868383	1587	-1.53	1.49	12	0.01	-2262.00	2321.00	7550	20230522	-54.17	3295	20231031	5.01	4375	-20.91	20240122	3420	1.17	20240307	7550	-54.17	20230522	3295	5.01	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
129	20240308	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	0	3	0.00	2937540	849	3.32	3460	3460	3460	4495	2425	3460	3460.00	0.00	0	-50	3620	3540	3480	3400	3340	3510	3370	229	1035	500	2490	5	1	45868383	1587	-1.53	1.49	12	0.00	-2262.00	2321.00	7550	20230522	-54.17	3295	20231031	5.01	4375	-20.91	20240122	3420	1.17	20240307	7550	-54.17	20230522	3295	5.01	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
130	20240307	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-30	5	-0.86	88802835	25607	134.35	3520	3560	3420	4535	2445	3490	3467.92	0.00	0	-2931	3600	3545	3495	3440	3390	3520	3415	229	1045	500	2510	5	1	45868383	1587	-1.53	1.49	12	0.06	-2262.00	2321.00	7550	20230522	-54.17	3295	20231031	5.01	4375	-20.91	20240122	3420	1.17	20240307	7550	-54.17	20230522	3295	5.01	20231031	0.14	N	092190	500	229 억		0	N	N	1	N	00	N
131	20240307	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-60	5	-1.72	74556275	21457	112.58	3520	3560	3420	4535	2445	3490	3474.68	0.00	0	-3076	3600	3545	3495	3440	3390	3520	3415	229	1045	500	2510	5	1	45868383	1573	-1.52	1.48	12	0.05	-2262.00	2321.00	7550	20230522	-54.57	3295	20231031	4.10	4375	-21.60	20240122	3420	0.29	20240307	7550	-54.57	20230522	3295	4.10	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
132	20240307	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-50	5	-1.43	63066555	18104	94.98	3520	3560	3420	4535	2445	3490	3483.57	0.00	0	-2052	3600	3545	3495	3440	3390	3520	3415	229	1045	500	2510	5	1	45868383	1578	-1.52	1.48	12	0.04	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3420	0.58	20240307	7550	-54.44	20230522	3295	4.40	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
133	20240307	130620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-40	5	-1.15	60664635	17405	91.32	3520	3560	3420	4535	2445	3490	3485.47	0.00	0	-1780	3600	3545	3495	3440	3390	3520	3415	229	1045	500	2510	5	1	45868383	1582	-1.53	1.49	12	0.04	-2262.00	2321.00	7550	20230522	-54.30	3295	20231031	4.70	4375	-21.14	20240122	3420	0.88	20240307	7550	-54.30	20230522	3295	4.70	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
134	20240307	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-50	5	-1.43	57489260	16481	86.47	3520	3560	3420	4535	2445	3490	3488.21	0.00	0	-1481	3600	3545	3495	3440	3390	3520	3415	229	1045	500	2510	5	1	45868383	1578	-1.52	1.48	12	0.04	-2262.00	2321.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3420	0.58	20240307	7550	-54.44	20230522	3295	4.40	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
135	20240307	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-30	5	-0.86	48287260	13814	72.48	3520	3560	3420	4535	2445	3490	3495.53	0.00	0	-1853	3600	3545	3495	3440	3390	3520	3415	229	1045	500	2510	5	1	45868383	1587	-1.53	1.49	12	0.03	-2262.00	2321.00	7550	20230522	-54.17	3295	20231031	5.01	4375	-20.91	20240122	3420	1.17	20240307	7550	-54.17	20230522	3295	5.01	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
136	20240307	100623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	40	2	1.15	18622870	5296	27.79	3520	3560	3480	4535	2445	3490	3516.40	0.00	0	-1897	3600	3545	3495	3440	3390	3520	3415	229	1045	500	2510	5	1	45868383	1619	-1.56	1.52	12	0.01	-2262.00	2321.00	7550	20230522	-53.25	3295	20231031	7.13	4375	-19.31	20240122	3445	2.47	20240306	7550	-53.25	20230522	3295	7.13	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
137	20240307	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-5	5	-0.14	3791530	1087	5.70	3520	3520	3480	4535	2445	3490	3488.07	0.00	0	-118	3600	3545	3495	3440	3390	3520	3415	229	1045	500	2510	5	1	45868383	1599	-1.54	1.50	12	0.00	-2262.00	2321.00	7550	20230522	-53.84	3295	20231031	5.77	4375	-20.34	20240122	3445	1.16	20240306	7550	-53.84	20230522	3295	5.77	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
138	20240306	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-30	5	-0.85	66484795	19050	54.87	3520	3550	3445	4575	2465	3520	3490.02	0.00	0	-4889	3726	3622	3566	3462	3406	3595	3435	229	1055	500	2530	5	1	45868383	1601	-1.54	1.50	12	0.04	-2262.00	2321.00	7550	20230522	-53.77	3295	20231031	5.92	4375	-20.23	20240122	3445	1.31	20240306	7550	-53.77	20230522	3295	5.92	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
139	20240306	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-60	5	-1.70	64153680	18380	52.94	3520	3550	3445	4575	2465	3520	3490.41	0.00	0	-4664	3726	3622	3566	3462	3406	3595	3435	229	1055	500	2530	5	1	45868383	1587	-1.53	1.49	12	0.04	-2262.00	2321.00	7550	20230522	-54.17	3295	20231031	5.01	4375	-20.91	20240122	3445	0.44	20240306	7550	-54.17	20230522	3295	5.01	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
140	20240306	140623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-70	5	-1.99	61462125	17600	50.69	3520	3550	3445	4575	2465	3520	3492.17	0.00	0	-4447	3726	3622	3566	3462	3406	3595	3435	229	1055	500	2530	5	1	45868383	1582	-1.53	1.49	12	0.04	-2262.00	2321.00	7550	20230522	-54.30	3295	20231031	4.70	4375	-21.14	20240122	3445	0.15	20240306	7550	-54.30	20230522	3295	4.70	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
141	20240306	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	-45	5	-1.28	53701945	15357	44.23	3520	3550	3470	4575	2465	3520	3496.90	0.00	0	-2575	3726	3622	3566	3462	3406	3595	3435	229	1055	500	2530	5	1	45868383	1594	-1.54	1.50	12	0.03	-2262.00	2321.00	7550	20230522	-53.97	3295	20231031	5.46	4375	-20.57	20240122	3470	0.14	20240306	7550	-53.97	20230522	3295	5.46	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
142	20240306	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-50	5	-1.42	49228665	14071	40.53	3520	3550	3470	4575	2465	3520	3498.59	0.00	0	-1449	3726	3622	3566	3462	3406	3595	3435	229	1055	500	2530	5	1	45868383	1592	-1.53	1.50	12	0.03	-2262.00	2321.00	7550	20230522	-54.04	3295	20231031	5.31	4375	-20.69	20240122	3470	0.00	20240306	7550	-54.04	20230522	3295	5.31	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
143	20240306	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	5	2	0.14	20503450	5862	16.88	3520	3550	3475	4575	2465	3520	3497.69	0.00	0	-485	3726	3622	3566	3462	3406	3595	3435	229	1055	500	2530	5	1	45868383	1617	-1.56	1.52	12	0.01	-2262.00	2321.00	7550	20230522	-53.31	3295	20231031	6.98	4375	-19.43	20240122	3475	1.44	20240306	7550	-53.31	20230522	3295	6.98	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
144	20240306	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	5	2	0.14	15801530	4528	13.04	3520	3550	3475	4575	2465	3520	3489.74	0.00	0	-476	3726	3622	3566	3462	3406	3595	3435	229	1055	500	2530	5	1	45868383	1617	-1.56	1.52	12	0.01	-2262.00	2321.00	7550	20230522	-53.31	3295	20231031	6.98	4375	-19.43	20240122	3475	1.44	20240306	7550	-53.31	20230522	3295	6.98	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
145	20240306	090621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-10	5	-0.28	2444450	698	2.01	3520	3550	3495	4575	2465	3520	3502.08	0.00	0	-660	3726	3622	3566	3462	3406	3595	3435	229	1055	500	2530	5	1	45868383	1610	-1.55	1.51	12	0.00	-2262.00	2321.00	7550	20230522	-53.51	3295	20231031	6.53	4375	-19.77	20240122	3495	0.43	20240306	7550	-53.51	20230522	3295	6.53	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
146	20240305	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-150	5	-4.09	121957710	34315	202.80	3670	3670	3510	4770	2570	3670	3554.56	0.00	0	-10154	3783	3726	3658	3601	3533	3692	3567	229	1100	500	2640	5	1	45868383	1615	-1.56	1.52	12	0.07	-2262.00	2321.00	7550	20230522	-53.38	3295	20231031	6.83	4375	-19.54	20240122	3510	0.28	20240305	7550	-53.38	20230522	3295	6.83	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
147	20240305	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-145	5	-3.95	109601230	30805	182.05	3670	3670	3510	4770	2570	3670	3557.90	0.00	0	-10083	3783	3726	3658	3601	3533	3692	3567	229	1100	500	2640	5	1	45868383	1617	-1.56	1.52	12	0.07	-2262.00	2321.00	7550	20230522	-53.31	3295	20231031	6.98	4375	-19.43	20240122	3510	0.43	20240305	7550	-53.31	20230522	3295	6.98	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
148	20240305	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-155	5	-4.22	101426155	28483	168.33	3670	3670	3510	4770	2570	3670	3560.94	0.00	0	-9367	3783	3726	3658	3601	3533	3692	3567	229	1100	500	2640	5	1	45868383	1612	-1.55	1.51	12	0.06	-2262.00	2321.00	7550	20230522	-53.44	3295	20231031	6.68	4375	-19.66	20240122	3510	0.14	20240305	7550	-53.44	20230522	3295	6.68	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
149	20240305	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	-135	5	-3.68	81273210	22764	134.53	3670	3670	3510	4770	2570	3670	3570.25	0.00	0	-7511	3783	3726	3658	3601	3533	3692	3567	229	1100	500	2640	5	1	45868383	1621	-1.56	1.52	12	0.05	-2262.00	2321.00	7550	20230522	-53.18	3295	20231031	7.28	4375	-19.20	20240122	3510	0.71	20240305	7550	-53.18	20230522	3295	7.28	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
150	20240305	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-145	5	-3.95	75639765	21168	125.10	3670	3670	3510	4770	2570	3670	3573.31	0.00	0	-6611	3783	3726	3658	3601	3533	3692	3567	229	1100	500	2640	5	1	45868383	1617	-1.56	1.52	12	0.05	-2262.00	2321.00	7550	20230522	-53.31	3295	20231031	6.98	4375	-19.43	20240122	3510	0.43	20240305	7550	-53.31	20230522	3295	6.98	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
151	20240305	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	-140	5	-3.81	72003080	20140	119.02	3670	3670	3510	4770	2570	3670	3575.13	0.00	0	-6185	3783	3726	3658	3601	3533	3692	3567	229	1100	500	2640	5	1	45868383	1619	-1.56	1.52	12	0.04	-2262.00	2321.00	7550	20230522	-53.25	3295	20231031	7.13	4375	-19.31	20240122	3510	0.57	20240305	7550	-53.25	20230522	3295	7.13	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
152	20240305	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-105	5	-2.86	50931775	14176	83.78	3670	3670	3555	4770	2570	3670	3592.82	0.00	0	-5205	3783	3726	3658	3601	3533	3692	3567	229	1100	500	2640	5	1	45868383	1635	-1.58	1.54	12	0.03	-2262.00	2321.00	7550	20230522	-52.78	3295	20231031	8.19	4375	-18.51	20240122	3555	0.28	20240305	7550	-52.78	20230522	3295	8.19	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
153	20240305	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	-45	5	-1.23	4949320	1367	8.08	3670	3670	3615	4770	2570	3670	3620.57	0.00	0	-33	3783	3726	3658	3601	3533	3692	3567	229	1100	500	2640	5	1	45868383	1663	-1.60	1.56	12	0.00	-2262.00	2321.00	7550	20230522	-51.99	3295	20231031	10.02	4375	-17.14	20240122	3565	1.68	20240227	7550	-51.99	20230522	3295	10.02	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
154	20240304	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3670	5	2	0.14	61712945	16921	121.93	3715	3715	3590	4760	2570	3665	3647.12	0.00	0	-1061	3695	3680	3650	3635	3605	3687	3642	229	1095	500	2630	5	1	45868383	1683	-1.62	1.58	12	0.04	-2262.00	2321.00	7550	20230522	-51.39	3295	20231031	11.38	4375	-16.11	20240122	3565	2.95	20240227	7550	-51.39	20230522	3295	11.38	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
155	20240304	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	-50	5	-1.36	57638415	15807	113.90	3715	3715	3590	4760	2570	3665	3646.39	0.00	0	-916	3695	3680	3650	3635	3605	3687	3642	229	1095	500	2630	5	1	45868383	1658	-1.60	1.56	12	0.03	-2262.00	2321.00	7550	20230522	-52.12	3295	20231031	9.71	4375	-17.37	20240122	3565	1.40	20240227	7550	-52.12	20230522	3295	9.71	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
156	20240304	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3645	-20	5	-0.55	33179885	9061	65.29	3715	3715	3645	4760	2570	3665	3661.83	0.00	0	-163	3695	3680	3650	3635	3605	3687	3642	229	1095	500	2630	5	1	45868383	1672	-1.61	1.57	12	0.02	-2262.00	2321.00	7550	20230522	-51.72	3295	20231031	10.62	4375	-16.69	20240122	3565	2.24	20240227	7550	-51.72	20230522	3295	10.62	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
157	20240304	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3655	-10	5	-0.27	23188355	6325	45.58	3715	3715	3650	4760	2570	3665	3666.14	0.00	0	249	3695	3680	3650	3635	3605	3687	3642	229	1095	500	2630	5	1	45868383	1676	-1.62	1.57	12	0.01	-2262.00	2321.00	7550	20230522	-51.59	3295	20231031	10.93	4375	-16.46	20240122	3565	2.52	20240227	7550	-51.59	20230522	3295	10.93	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
158	20240304	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3660	-5	5	-0.14	17807955	4854	34.98	3715	3715	3660	4760	2570	3665	3668.72	0.00	0	427	3695	3680	3650	3635	3605	3687	3642	229	1095	500	2630	5	1	45868383	1679	-1.62	1.58	12	0.01	-2262.00	2321.00	7550	20230522	-51.52	3295	20231031	11.08	4375	-16.34	20240122	3565	2.66	20240227	7550	-51.52	20230522	3295	11.08	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
159	20240304	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3665	0	3	0.00	16735485	4561	32.86	3715	3715	3660	4760	2570	3665	3669.26	0.00	0	428	3695	3680	3650	3635	3605	3687	3642	229	1095	500	2630	5	1	45868383	1681	-1.62	1.58	12	0.01	-2262.00	2321.00	7550	20230522	-51.46	3295	20231031	11.23	4375	-16.23	20240122	3565	2.81	20240227	7550	-51.46	20230522	3295	11.23	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
160	20240304	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3680	15	2	0.41	13062260	3559	25.64	3715	3715	3665	4760	2570	3665	3670.21	0.00	0	736	3695	3680	3650	3635	3605	3687	3642	229	1095	500	2630	5	1	45868383	1688	-1.63	1.59	12	0.01	-2262.00	2321.00	7550	20230522	-51.26	3295	20231031	11.68	4375	-15.89	20240122	3565	3.23	20240227	7550	-51.26	20230522	3295	11.68	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N
161	20240304	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3675	10	2	0.27	219080	59	0.43	3715	3715	3675	4760	2570	3665	3713.22	0.00	0	-10	3695	3680	3650	3635	3605	3687	3642	229	1095	500	2630	5	1	45868383	1686	-1.62	1.58	12	0.00	-2262.00	2321.00	7550	20230522	-51.32	3295	20231031	11.53	4375	-16.00	20240122	3565	3.09	20240227	7550	-51.32	20230522	3295	11.53	20231031	0.14	N	092190	500	229 억		0	N	N	0	N	00	N