KissMeData/073110/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	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	10	2	0.16	101613750	16687	70.13	6060	6180	6020	7930	4270	6100	6089.27	1.03	0	1620	6260	6180	6140	6060	6020	6160	6040	45	1830	500	3900	10	1	8895755	544	-4.16	0.49	12	0.19	-1468.00	12466.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.58	N	073110	500	45 억		91434	N	N	0	N	00	N
3	20240329	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	-30	5	-0.49	95738930	15722	66.07	6060	6180	6020	7930	4270	6100	6089.49	1.03	0	1658	6260	6180	6140	6060	6020	6160	6040	45	1830	500	3900	10	1	8895755	540	-4.13	0.49	12	0.18	-1468.00	12466.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.58	N	073110	500	45 억		91434	N	N	0	N	00	N
4	20240329	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	0	3	0.00	48073150	7857	33.02	6060	6180	6060	7930	4270	6100	6118.51	1.03	0	1590	6260	6180	6140	6060	6020	6160	6040	45	1830	500	3900	10	1	8895755	543	-4.16	0.49	12	0.09	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.58	N	073110	500	45 억		91434	N	N	0	N	00	N
5	20240329	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	0	3	0.00	44069940	7202	30.27	6060	6180	6060	7930	4270	6100	6119.13	1.03	0	1465	6260	6180	6140	6060	6020	6160	6040	45	1830	500	3900	10	1	8895755	543	-4.16	0.49	12	0.08	-1468.00	12466.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.58	N	073110	500	45 억		91434	N	N	0	N	00	N
6	20240329	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	30	2	0.49	32832020	5361	22.53	6060	6180	6060	7930	4270	6100	6124.23	1.03	0	990	6260	6180	6140	6060	6020	6160	6040	45	1830	500	3900	10	1	8895755	545	-4.18	0.49	12	0.06	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5940	3.20	20240307	10620	-42.28	20231219	5600	9.46	20231101	1.58	N	073110	500	45 억		91434	N	N	0	N	00	N
7	20240329	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	20	2	0.33	26068920	4253	17.87	6060	6180	6060	7930	4270	6100	6129.54	1.03	0	989	6260	6180	6140	6060	6020	6160	6040	45	1830	500	3900	10	1	8895755	544	-4.17	0.49	12	0.05	-1468.00	12466.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5940	3.03	20240307	10620	-42.37	20231219	5600	9.29	20231101	1.58	N	073110	500	45 억		91434	N	N	0	N	00	N
8	20240329	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	50	2	0.82	21940080	3580	15.05	6060	6180	6060	7930	4270	6100	6128.51	1.03	0	1124	6260	6180	6140	6060	6020	6160	6040	45	1830	500	3900	10	1	8895755	547	-4.19	0.49	12	0.04	-1468.00	12466.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.58	N	073110	500	45 억		91434	N	N	0	N	00	N
9	20240329	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	30	2	0.49	2565970	421	1.77	6060	6130	6060	7930	4270	6100	6094.94	1.03	0	-227	6260	6180	6140	6060	6020	6160	6040	45	1830	500	3900	10	1	8895755	545	-4.18	0.49	12	0.00	-1468.00	12466.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5940	3.20	20240307	10620	-42.28	20231219	5600	9.46	20231101	1.58	N	073110	500	45 억		91434	N	N	0	N	00	N
10	20240328	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-70	5	-1.13	143540560	23387	98.37	6170	6220	6100	8020	4320	6170	6137.77	1.01	0	1316	6330	6250	6210	6130	6090	6230	6110	45	1850	500	3940	10	1	8895755	543	203.33	0.43	12	0.26	30.00	14045.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.61	N	073110	500	45 억		90151	N	N	0	N	00	N
11	20240328	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-40	5	-0.65	130960200	21325	89.70	6170	6220	6100	8020	4320	6170	6141.16	1.01	0	1114	6330	6250	6210	6130	6090	6230	6110	45	1850	500	3940	10	1	8895755	545	204.33	0.44	12	0.24	30.00	14045.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5940	3.20	20240307	10620	-42.28	20231219	5600	9.46	20231101	1.61	N	073110	500	45 억		90151	N	N	0	N	00	N
12	20240328	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	-50	5	-0.81	120334780	19588	82.39	6170	6220	6100	8020	4320	6170	6143.29	1.01	0	1428	6330	6250	6210	6130	6090	6230	6110	45	1850	500	3940	10	1	8895755	544	204.00	0.44	12	0.22	30.00	14045.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5940	3.03	20240307	10620	-42.37	20231219	5600	9.29	20231101	1.61	N	073110	500	45 억		90151	N	N	0	N	00	N
13	20240328	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	20	2	0.32	81932370	13316	56.01	6170	6220	6100	8020	4320	6170	6152.93	1.01	0	3246	6330	6250	6210	6130	6090	6230	6110	45	1850	500	3940	10	1	8895755	551	206.33	0.44	12	0.15	30.00	14045.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5940	4.21	20240307	10620	-41.71	20231219	5600	10.54	20231101	1.61	N	073110	500	45 억		90151	N	N	0	N	00	N
14	20240328	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-10	5	-0.16	79327340	12895	54.24	6170	6220	6100	8020	4320	6170	6151.79	1.01	0	3368	6330	6250	6210	6130	6090	6230	6110	45	1850	500	3940	10	1	8895755	548	205.33	0.44	12	0.14	30.00	14045.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5940	3.70	20240307	10620	-42.00	20231219	5600	10.00	20231101	1.61	N	073110	500	45 억		90151	N	N	0	N	00	N
15	20240328	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	20	2	0.32	57696480	9387	39.48	6170	6220	6100	8020	4320	6170	6146.42	1.01	0	3416	6330	6250	6210	6130	6090	6230	6110	45	1850	500	3940	10	1	8895755	551	206.33	0.44	12	0.11	30.00	14045.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5940	4.21	20240307	10620	-41.71	20231219	5600	10.54	20231101	1.61	N	073110	500	45 억		90151	N	N	0	N	00	N
16	20240328	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	40	2	0.65	50308130	8188	34.44	6170	6220	6100	8020	4320	6170	6144.13	1.01	0	3397	6330	6250	6210	6130	6090	6230	6110	45	1850	500	3940	10	1	8895755	552	207.00	0.44	12	0.09	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.61	N	073110	500	45 억		90151	N	N	0	N	00	N
17	20240328	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-10	5	-0.16	7076130	1153	4.85	6170	6170	6100	8020	4320	6170	6137.15	1.01	0	-49	6330	6250	6210	6130	6090	6230	6110	45	1850	500	3940	10	1	8895755	548	205.33	0.44	12	0.01	30.00	14045.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5940	3.70	20240307	10620	-42.00	20231219	5600	10.00	20231101	1.61	N	073110	500	45 억		90151	N	N	0	N	00	N
18	20240327	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-60	5	-0.96	143610940	23077	86.14	6290	6290	6170	8090	4370	6230	6223.12	1.04	0	-2623	6363	6296	6263	6196	6163	6280	6180	45	1860	500	3980	10	1	8895755	549	205.67	0.44	12	0.26	30.00	14045.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5940	3.87	20240307	10620	-41.90	20231219	5600	10.18	20231101	1.62	N	073110	500	45 억		92771	N	N	0	N	00	N
19	20240327	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-30	5	-0.48	128254100	20594	76.87	6290	6290	6180	8090	4370	6230	6227.74	1.04	0	-2364	6363	6296	6263	6196	6163	6280	6180	45	1860	500	3980	10	1	8895755	552	206.67	0.44	12	0.23	30.00	14045.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5940	4.38	20240307	10620	-41.62	20231219	5600	10.71	20231101	1.62	N	073110	500	45 억		92771	N	N	0	N	00	N
20	20240327	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	-10	5	-0.16	106953350	17155	64.04	6290	6290	6200	8090	4370	6230	6234.53	1.04	0	-3339	6363	6296	6263	6196	6163	6280	6180	45	1860	500	3980	10	1	8895755	553	207.33	0.44	12	0.19	30.00	14045.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5940	4.71	20240307	10620	-41.43	20231219	5600	11.07	20231101	1.62	N	073110	500	45 억		92771	N	N	0	N	00	N
21	20240327	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	10	2	0.16	101957010	16353	61.04	6290	6290	6200	8090	4370	6230	6234.76	1.04	0	-2856	6363	6296	6263	6196	6163	6280	6180	45	1860	500	3980	10	1	8895755	555	208.00	0.44	12	0.18	30.00	14045.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5940	5.05	20240307	10620	-41.24	20231219	5600	11.43	20231101	1.62	N	073110	500	45 억		92771	N	N	0	N	00	N
22	20240327	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	-20	5	-0.32	64392410	10311	38.49	6290	6290	6210	8090	4370	6230	6245.02	1.04	0	-1673	6363	6296	6263	6196	6163	6280	6180	45	1860	500	3980	10	1	8895755	552	207.00	0.44	12	0.12	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.62	N	073110	500	45 억		92771	N	N	0	N	00	N
23	20240327	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	10	2	0.16	45149920	7221	26.95	6290	6290	6230	8090	4370	6230	6252.59	1.04	0	-1594	6363	6296	6263	6196	6163	6280	6180	45	1860	500	3980	10	1	8895755	555	208.00	0.44	12	0.08	30.00	14045.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5940	5.05	20240307	10620	-41.24	20231219	5600	11.43	20231101	1.62	N	073110	500	45 억		92771	N	N	0	N	00	N
24	20240327	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	50	2	0.80	5893760	941	3.51	6290	6290	6230	8090	4370	6230	6263.29	1.04	0	-93	6363	6296	6263	6196	6163	6280	6180	45	1860	500	3980	10	1	8895755	559	209.33	0.45	12	0.01	30.00	14045.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5940	5.72	20240307	10620	-40.87	20231219	5600	12.14	20231101	1.62	N	073110	500	45 억		92771	N	N	0	N	00	N
25	20240327	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	60	2	0.96	767380	122	0.46	6290	6290	6290	8090	4370	6230	6290.00	1.04	0	-16	6363	6296	6263	6196	6163	6280	6180	45	1860	500	3980	10	1	8895755	560	209.67	0.45	12	0.00	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5940	5.89	20240307	10620	-40.77	20231219	5600	12.32	20231101	1.62	N	073110	500	45 억		92771	N	N	0	N	00	N
26	20240326	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-90	5	-1.42	167811800	26762	75.03	6250	6330	6230	8210	4430	6320	6270.53	1.00	0	4141	6480	6400	6280	6200	6080	6440	6240	45	1890	500	4040	10	1	8895755	554	207.67	0.44	12	0.30	30.00	14045.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5940	4.88	20240307	10620	-41.34	20231219	5600	11.25	20231101	1.61	N	073110	500	45 억		88582	N	N	0	N	00	N
27	20240326	150616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-60	5	-0.95	136466410	21751	60.98	6250	6330	6230	8210	4430	6320	6274.03	1.00	0	4043	6480	6400	6280	6200	6080	6440	6240	45	1890	500	4040	10	1	8895755	557	208.67	0.45	12	0.24	30.00	14045.00	10620	20231219	-41.05	5600	20231101	11.79	9200	-31.96	20240129	5940	5.39	20240307	10620	-41.05	20231219	5600	11.79	20231101	1.61	N	073110	500	45 억		88582	N	N	0	N	00	N
28	20240326	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-30	5	-0.47	98377520	15685	43.97	6250	6330	6230	8210	4430	6320	6272.08	1.00	0	2697	6480	6400	6280	6200	6080	6440	6240	45	1890	500	4040	10	1	8895755	560	209.67	0.45	12	0.18	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5940	5.89	20240307	10620	-40.77	20231219	5600	12.32	20231101	1.61	N	073110	500	45 억		88582	N	N	0	N	00	N
29	20240326	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-30	5	-0.47	67489910	10773	30.20	6250	6330	6230	8210	4430	6320	6264.73	1.00	0	1037	6480	6400	6280	6200	6080	6440	6240	45	1890	500	4040	10	1	8895755	560	209.67	0.45	12	0.12	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5940	5.89	20240307	10620	-40.77	20231219	5600	12.32	20231101	1.61	N	073110	500	45 억		88582	N	N	0	N	00	N
30	20240326	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-40	5	-0.63	54349060	8679	24.33	6250	6330	6230	8210	4430	6320	6262.13	1.00	0	39	6480	6400	6280	6200	6080	6440	6240	45	1890	500	4040	10	1	8895755	559	209.33	0.45	12	0.10	30.00	14045.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5940	5.72	20240307	10620	-40.87	20231219	5600	12.14	20231101	1.61	N	073110	500	45 억		88582	N	N	0	N	00	N
31	20240326	110607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	-70	5	-1.11	47911120	7651	21.45	6250	6330	6230	8210	4430	6320	6262.07	1.00	0	-302	6480	6400	6280	6200	6080	6440	6240	45	1890	500	4040	10	1	8895755	556	208.33	0.44	12	0.09	30.00	14045.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	5940	5.22	20240307	10620	-41.15	20231219	5600	11.61	20231101	1.61	N	073110	500	45 억		88582	N	N	0	N	00	N
32	20240326	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-40	5	-0.63	29855970	4762	13.35	6250	6330	6250	8210	4430	6320	6269.63	1.00	0	-302	6480	6400	6280	6200	6080	6440	6240	45	1890	500	4040	10	1	8895755	559	209.33	0.45	12	0.05	30.00	14045.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5940	5.72	20240307	10620	-40.87	20231219	5600	12.14	20231101	1.61	N	073110	500	45 억		88582	N	N	0	N	00	N
33	20240326	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	-40	5	-0.63	9146960	1463	4.10	6250	6300	6250	8210	4430	6320	6252.19	1.00	0	323	6480	6400	6280	6200	6080	6440	6240	45	1890	500	4040	10	1	8895755	559	209.33	0.45	12	0.02	30.00	14045.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5940	5.72	20240307	10620	-40.87	20231219	5600	12.14	20231101	1.61	N	073110	500	45 억		88582	N	N	0	N	00	N
34	20240325	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	110	2	1.77	222208540	35406	151.50	6250	6360	6160	8070	4350	6210	6275.81	0.98	0	1270	6343	6276	6203	6136	6063	6310	6170	45	1860	500	3970	10	1	8895755	562	210.67	0.45	12	0.40	30.00	14045.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5940	6.40	20240307	10620	-40.49	20231219	5600	12.86	20231101	1.62	N	073110	500	45 억		87357	N	N	0	N	00	N
35	20240325	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	90	2	1.45	211352640	33684	144.13	6250	6360	6160	8070	4350	6210	6274.57	0.98	0	1538	6343	6276	6203	6136	6063	6310	6170	45	1860	500	3970	10	1	8895755	560	210.00	0.45	12	0.38	30.00	14045.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5940	6.06	20240307	10620	-40.68	20231219	5600	12.50	20231101	1.62	N	073110	500	45 억		87357	N	N	0	N	00	N
36	20240325	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	120	2	1.93	153076140	24423	104.51	6250	6360	6160	8070	4350	6210	6267.70	0.98	0	2709	6343	6276	6203	6136	6063	6310	6170	45	1860	500	3970	10	1	8895755	563	211.00	0.45	12	0.27	30.00	14045.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5940	6.57	20240307	10620	-40.40	20231219	5600	13.04	20231101	1.62	N	073110	500	45 억		87357	N	N	0	N	00	N
37	20240325	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	80	2	1.29	101856480	16334	69.89	6250	6310	6160	8070	4350	6210	6235.86	0.98	0	3430	6343	6276	6203	6136	6063	6310	6170	45	1860	500	3970	10	1	8895755	560	209.67	0.45	12	0.18	30.00	14045.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5940	5.89	20240307	10620	-40.77	20231219	5600	12.32	20231101	1.62	N	073110	500	45 억		87357	N	N	0	N	00	N
38	20240325	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	70	2	1.13	85139590	13676	58.52	6250	6300	6160	8070	4350	6210	6225.47	0.98	0	3048	6343	6276	6203	6136	6063	6310	6170	45	1860	500	3970	10	1	8895755	559	209.33	0.45	12	0.15	30.00	14045.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5940	5.72	20240307	10620	-40.87	20231219	5600	12.14	20231101	1.62	N	073110	500	45 억		87357	N	N	0	N	00	N
39	20240325	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	60	2	0.97	70764850	11385	48.72	6250	6280	6160	8070	4350	6210	6215.62	0.98	0	2836	6343	6276	6203	6136	6063	6310	6170	45	1860	500	3970	10	1	8895755	558	209.00	0.45	12	0.13	30.00	14045.00	10620	20231219	-40.96	5600	20231101	11.96	9200	-31.85	20240129	5940	5.56	20240307	10620	-40.96	20231219	5600	11.96	20231101	1.62	N	073110	500	45 억		87357	N	N	0	N	00	N
40	20240325	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	20	2	0.32	43823340	7078	30.29	6250	6250	6160	8070	4350	6210	6191.49	0.98	0	2246	6343	6276	6203	6136	6063	6310	6170	45	1860	500	3970	10	1	8895755	554	207.67	0.44	12	0.08	30.00	14045.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5940	4.88	20240307	10620	-41.34	20231219	5600	11.25	20231101	1.62	N	073110	500	45 억		87357	N	N	0	N	00	N
41	20240325	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-20	5	-0.32	3941350	635	2.72	6250	6250	6190	8070	4350	6210	6206.85	0.98	0	85	6343	6276	6203	6136	6063	6310	6170	45	1860	500	3970	10	1	8895755	551	206.33	0.44	12	0.01	30.00	14045.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5940	4.21	20240307	10620	-41.71	20231219	5600	10.54	20231101	1.62	N	073110	500	45 억		87357	N	N	0	N	00	N
42	20240322	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	0	3	0.00	144282240	23320	96.40	6200	6270	6130	8070	4350	6210	6187.06	0.97	0	478	6330	6270	6190	6130	6050	6300	6160	45	1860	500	3970	10	1	8895755	552	207.00	0.44	12	0.26	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.66	N	073110	500	45 억		86714	N	N	0	N	00	N
43	20240322	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	0	3	0.00	136593890	22082	91.29	6200	6270	6130	8070	4350	6210	6185.76	0.97	0	973	6330	6270	6190	6130	6050	6300	6160	45	1860	500	3970	10	1	8895755	552	207.00	0.44	12	0.25	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.66	N	073110	500	45 억		86714	N	N	0	N	00	N
44	20240322	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	0	3	0.00	127388430	20599	85.16	6200	6270	6130	8070	4350	6210	6184.20	0.97	0	917	6330	6270	6190	6130	6050	6300	6160	45	1860	500	3970	10	1	8895755	552	207.00	0.44	12	0.23	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.66	N	073110	500	45 억		86714	N	N	0	N	00	N
45	20240322	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	20	2	0.32	111748700	18084	74.76	6200	6270	6130	8070	4350	6210	6179.42	0.97	0	1035	6330	6270	6190	6130	6050	6300	6160	45	1860	500	3970	10	1	8895755	554	207.67	0.44	12	0.20	30.00	14045.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5940	4.88	20240307	10620	-41.34	20231219	5600	11.25	20231101	1.66	N	073110	500	45 억		86714	N	N	0	N	00	N
46	20240322	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	20	2	0.32	97256850	15757	65.14	6200	6270	6130	8070	4350	6210	6172.29	0.97	0	958	6330	6270	6190	6130	6050	6300	6160	45	1860	500	3970	10	1	8895755	554	207.67	0.44	12	0.18	30.00	14045.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5940	4.88	20240307	10620	-41.34	20231219	5600	11.25	20231101	1.66	N	073110	500	45 억		86714	N	N	0	N	00	N
47	20240322	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-40	5	-0.64	40690500	6580	27.20	6200	6270	6130	8070	4350	6210	6183.97	0.97	0	-552	6330	6270	6190	6130	6050	6300	6160	45	1860	500	3970	10	1	8895755	549	205.67	0.44	12	0.07	30.00	14045.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5940	3.87	20240307	10620	-41.90	20231219	5600	10.18	20231101	1.66	N	073110	500	45 억		86714	N	N	0	N	00	N
48	20240322	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-10	5	-0.16	16260100	2622	10.84	6200	6270	6160	8070	4350	6210	6201.41	0.97	0	21	6330	6270	6190	6130	6050	6300	6160	45	1860	500	3970	10	1	8895755	552	206.67	0.44	12	0.03	30.00	14045.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	5940	4.38	20240307	10620	-41.62	20231219	5600	10.71	20231101	1.66	N	073110	500	45 억		86714	N	N	0	N	00	N
49	20240322	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-30	5	-0.48	2627550	423	1.75	6200	6270	6180	8070	4350	6210	6211.70	0.97	0	-2	6330	6270	6190	6130	6050	6300	6160	45	1860	500	3970	10	1	8895755	550	206.00	0.44	12	0.00	30.00	14045.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5940	4.04	20240307	10620	-41.81	20231219	5600	10.36	20231101	1.66	N	073110	500	45 억		86714	N	N	0	N	00	N
50	20240321	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	100	2	1.64	148461920	24038	131.87	6110	6250	6110	7940	4280	6110	6176.00	0.95	0	1663	6316	6212	6146	6042	5976	6265	6095	45	1830	500	3910	10	1	8895755	552	207.00	0.44	12	0.27	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.63	N	073110	500	45 억		84903	N	N	0	N	00	N
51	20240321	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	80	2	1.31	142763050	23119	126.83	6110	6250	6110	7940	4280	6110	6175.14	0.95	0	1737	6316	6212	6146	6042	5976	6265	6095	45	1830	500	3910	10	1	8895755	551	206.33	0.44	12	0.26	30.00	14045.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5940	4.21	20240307	10620	-41.71	20231219	5600	10.54	20231101	1.63	N	073110	500	45 억		84903	N	N	0	N	00	N
52	20240321	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	100	2	1.64	134257180	21742	119.28	6110	6250	6110	7940	4280	6110	6175.02	0.95	0	1811	6316	6212	6146	6042	5976	6265	6095	45	1830	500	3910	10	1	8895755	552	207.00	0.44	12	0.24	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.63	N	073110	500	45 억		84903	N	N	0	N	00	N
53	20240321	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	80	2	1.31	124004830	20087	110.20	6110	6250	6110	7940	4280	6110	6173.39	0.95	0	1811	6316	6212	6146	6042	5976	6265	6095	45	1830	500	3910	10	1	8895755	551	206.33	0.44	12	0.23	30.00	14045.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	5940	4.21	20240307	10620	-41.71	20231219	5600	10.54	20231101	1.63	N	073110	500	45 억		84903	N	N	0	N	00	N
54	20240321	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	100	2	1.64	92590510	15004	82.31	6110	6250	6110	7940	4280	6110	6171.06	0.95	0	3396	6316	6212	6146	6042	5976	6265	6095	45	1830	500	3910	10	1	8895755	552	207.00	0.44	12	0.17	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5940	4.55	20240307	10620	-41.53	20231219	5600	10.89	20231101	1.63	N	073110	500	45 억		84903	N	N	0	N	00	N
55	20240321	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	130	2	2.13	67285750	10905	59.83	6110	6250	6110	7940	4280	6110	6170.17	0.95	0	2760	6316	6212	6146	6042	5976	6265	6095	45	1830	500	3910	10	1	8895755	555	208.00	0.44	12	0.12	30.00	14045.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5940	5.05	20240307	10620	-41.24	20231219	5600	11.43	20231101	1.63	N	073110	500	45 억		84903	N	N	0	N	00	N
56	20240321	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	60	2	0.98	22468030	3664	20.10	6110	6170	6110	7940	4280	6110	6132.10	0.95	0	1363	6316	6212	6146	6042	5976	6265	6095	45	1830	500	3910	10	1	8895755	549	205.67	0.44	12	0.04	30.00	14045.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5940	3.87	20240307	10620	-41.90	20231219	5600	10.18	20231101	1.63	N	073110	500	45 억		84903	N	N	0	N	00	N
57	20240321	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	30	2	0.49	7687700	1258	6.90	6110	6140	6110	7940	4280	6110	6111.05	0.95	0	49	6316	6212	6146	6042	5976	6265	6095	45	1830	500	3910	10	1	8895755	546	204.67	0.44	12	0.01	30.00	14045.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5940	3.37	20240307	10620	-42.18	20231219	5600	9.64	20231101	1.63	N	073110	500	45 억		84903	N	N	0	N	00	N
58	20240320	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-10	5	-0.16	111651470	18160	99.32	6090	6250	6080	7950	4290	6120	6148.21	1.00	0	-4049	6246	6182	6126	6062	6006	6215	6095	45	1830	500	3910	10	1	8895755	544	203.67	0.44	12	0.20	30.00	14045.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.64	N	073110	500	45 억		88952	N	N	0	N	00	N
59	20240320	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	20	2	0.33	104865010	17051	93.25	6090	6250	6080	7950	4290	6120	6150.08	1.00	0	-3586	6246	6182	6126	6062	6006	6215	6095	45	1830	500	3910	10	1	8895755	546	204.67	0.44	12	0.19	30.00	14045.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5940	3.37	20240307	10620	-42.18	20231219	5600	9.64	20231101	1.64	N	073110	500	45 억		88952	N	N	0	N	00	N
60	20240320	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	30	2	0.49	91675880	14895	81.46	6090	6250	6080	7950	4290	6120	6154.81	1.00	0	-3519	6246	6182	6126	6062	6006	6215	6095	45	1830	500	3910	10	1	8895755	547	205.00	0.44	12	0.17	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.64	N	073110	500	45 억		88952	N	N	0	N	00	N
61	20240320	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	30	2	0.49	85374560	13866	75.83	6090	6250	6080	7950	4290	6120	6157.12	1.00	0	-3658	6246	6182	6126	6062	6006	6215	6095	45	1830	500	3910	10	1	8895755	547	205.00	0.44	12	0.16	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.64	N	073110	500	45 억		88952	N	N	0	N	00	N
62	20240320	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	50	2	0.82	79843370	12964	70.90	6090	6250	6080	7950	4290	6120	6158.85	1.00	0	-3657	6246	6182	6126	6062	6006	6215	6095	45	1830	500	3910	10	1	8895755	549	205.67	0.44	12	0.15	30.00	14045.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	5940	3.87	20240307	10620	-41.90	20231219	5600	10.18	20231101	1.64	N	073110	500	45 억		88952	N	N	0	N	00	N
63	20240320	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	100	2	1.63	53122000	8634	47.22	6090	6250	6080	7950	4290	6120	6152.65	1.00	0	-1315	6246	6182	6126	6062	6006	6215	6095	45	1830	500	3910	10	1	8895755	553	207.33	0.44	12	0.10	30.00	14045.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5940	4.71	20240307	10620	-41.43	20231219	5600	11.07	20231101	1.64	N	073110	500	45 억		88952	N	N	0	N	00	N
64	20240320	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	10	2	0.16	15273730	2498	13.66	6090	6170	6080	7950	4290	6120	6114.38	1.00	0	-895	6246	6182	6126	6062	6006	6215	6095	45	1830	500	3910	10	1	8895755	545	204.33	0.44	12	0.03	30.00	14045.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5940	3.20	20240307	10620	-42.28	20231219	5600	9.46	20231101	1.64	N	073110	500	45 억		88952	N	N	0	N	00	N
65	20240320	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	40	2	0.65	146230	24	0.13	6090	6160	6090	7950	4290	6120	6092.92	1.00	0	-3	6246	6182	6126	6062	6006	6215	6095	45	1830	500	3910	10	1	8895755	548	205.33	0.44	12	0.00	30.00	14045.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5940	3.70	20240307	10620	-42.00	20231219	5600	10.00	20231101	1.64	N	073110	500	45 억		88952	N	N	0	N	00	N
66	20240319	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	-30	5	-0.49	111815490	18284	120.76	6070	6190	6070	7990	4310	6150	6115.48	1.01	0	-587	6236	6192	6146	6102	6056	6215	6125	45	1840	500	3930	10	1	8895755	544	204.00	0.44	12	0.21	30.00	14045.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5940	3.03	20240307	10620	-42.37	20231219	5600	9.29	20231101	1.65	N	073110	500	45 억		89539	N	N	0	N	00	N
67	20240319	150627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-40	5	-0.65	110568180	18080	119.41	6070	6190	6070	7990	4310	6150	6115.50	1.01	0	-521	6236	6192	6146	6102	6056	6215	6125	45	1840	500	3930	10	1	8895755	544	203.67	0.44	12	0.20	30.00	14045.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.65	N	073110	500	45 억		89539	N	N	0	N	00	N
68	20240319	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	-60	5	-0.98	98178900	16049	106.00	6070	6190	6070	7990	4310	6150	6117.45	1.01	0	-1052	6236	6192	6146	6102	6056	6215	6125	45	1840	500	3930	10	1	8895755	542	203.00	0.43	12	0.18	30.00	14045.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5940	2.53	20240307	10620	-42.66	20231219	5600	8.75	20231101	1.65	N	073110	500	45 억		89539	N	N	0	N	00	N
69	20240319	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-70	5	-1.14	80071090	13071	86.33	6070	6190	6070	7990	4310	6150	6125.86	1.01	0	-1240	6236	6192	6146	6102	6056	6215	6125	45	1840	500	3930	10	1	8895755	541	202.67	0.43	12	0.15	30.00	14045.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5940	2.36	20240307	10620	-42.75	20231219	5600	8.57	20231101	1.65	N	073110	500	45 억		89539	N	N	0	N	00	N
70	20240319	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-50	5	-0.81	60276820	9822	64.87	6070	6190	6070	7990	4310	6150	6136.92	1.01	0	-553	6236	6192	6146	6102	6056	6215	6125	45	1840	500	3930	10	1	8895755	543	203.33	0.43	12	0.11	30.00	14045.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.65	N	073110	500	45 억		89539	N	N	0	N	00	N
71	20240319	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	0	3	0.00	48464340	7890	52.11	6070	6190	6070	7990	4310	6150	6142.50	1.01	0	-702	6236	6192	6146	6102	6056	6215	6125	45	1840	500	3930	10	1	8895755	547	205.00	0.44	12	0.09	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.65	N	073110	500	45 억		89539	N	N	0	N	00	N
72	20240319	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	10	2	0.16	27042060	4410	29.13	6070	6190	6070	7990	4310	6150	6131.99	1.01	0	-536	6236	6192	6146	6102	6056	6215	6125	45	1840	500	3930	10	1	8895755	548	205.33	0.44	12	0.05	30.00	14045.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	5940	3.70	20240307	10620	-42.00	20231219	5600	10.00	20231101	1.65	N	073110	500	45 억		89539	N	N	0	N	00	N
73	20240319	090625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-10	5	-0.16	9692260	1595	10.53	6070	6140	6070	7990	4310	6150	6076.65	1.01	0	-196	6236	6192	6146	6102	6056	6215	6125	45	1840	500	3930	10	1	8895755	546	204.67	0.44	12	0.02	30.00	14045.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	5940	3.37	20240307	10620	-42.18	20231219	5600	9.64	20231101	1.65	N	073110	500	45 억		89539	N	N	0	N	00	N
74	20240318	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	40	2	0.65	92662520	15129	112.64	6100	6190	6100	7940	4280	6110	6124.83	0.98	0	2503	6203	6156	6083	6036	5963	6180	6060	45	1830	500	3910	10	1	8895755	547	205.00	0.44	12	0.17	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.65	N	073110	500	45 억		87036	N	N	0	N	00	N
75	20240318	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	10	2	0.16	86874290	14186	105.62	6100	6190	6100	7940	4280	6110	6123.95	0.98	0	2503	6203	6156	6083	6036	5963	6180	6060	45	1830	500	3910	10	1	8895755	544	204.00	0.44	12	0.16	30.00	14045.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5940	3.03	20240307	10620	-42.37	20231219	5600	9.29	20231101	1.65	N	073110	500	45 억		87036	N	N	0	N	00	N
76	20240318	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	10	2	0.16	78598850	12834	95.56	6100	6190	6100	7940	4280	6110	6124.27	0.98	0	2686	6203	6156	6083	6036	5963	6180	6060	45	1830	500	3910	10	1	8895755	544	204.00	0.44	12	0.14	30.00	14045.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5940	3.03	20240307	10620	-42.37	20231219	5600	9.29	20231101	1.65	N	073110	500	45 억		87036	N	N	0	N	00	N
77	20240318	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	10	2	0.16	74472840	12160	90.54	6100	6190	6100	7940	4280	6110	6124.41	0.98	0	2434	6203	6156	6083	6036	5963	6180	6060	45	1830	500	3910	10	1	8895755	544	204.00	0.44	12	0.14	30.00	14045.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	5940	3.03	20240307	10620	-42.37	20231219	5600	9.29	20231101	1.65	N	073110	500	45 억		87036	N	N	0	N	00	N
78	20240318	120619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	40	2	0.65	65770480	10738	79.95	6100	6190	6100	7940	4280	6110	6125.02	0.98	0	1684	6203	6156	6083	6036	5963	6180	6060	45	1830	500	3910	10	1	8895755	547	205.00	0.44	12	0.12	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.65	N	073110	500	45 억		87036	N	N	0	N	00	N
79	20240318	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	40	2	0.65	57784050	9437	70.26	6100	6190	6100	7940	4280	6110	6123.14	0.98	0	2224	6203	6156	6083	6036	5963	6180	6060	45	1830	500	3910	10	1	8895755	547	205.00	0.44	12	0.11	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	5940	3.54	20240307	10620	-42.09	20231219	5600	9.82	20231101	1.65	N	073110	500	45 억		87036	N	N	0	N	00	N
80	20240318	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	20	2	0.33	40775510	6654	49.54	6100	6190	6100	7940	4280	6110	6127.97	0.98	0	1895	6203	6156	6083	6036	5963	6180	6060	45	1830	500	3910	10	1	8895755	545	204.33	0.44	12	0.07	30.00	14045.00	10620	20231219	-42.28	5600	20231101	9.46	9200	-33.37	20240129	5940	3.20	20240307	10620	-42.28	20231219	5600	9.46	20231101	1.65	N	073110	500	45 억		87036	N	N	0	N	00	N
81	20240318	090620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	70	2	1.15	9503960	1553	11.56	6100	6180	6100	7940	4280	6110	6119.74	0.98	0	812	6203	6156	6083	6036	5963	6180	6060	45	1830	500	3910	10	1	8895755	550	206.00	0.44	12	0.02	30.00	14045.00	10620	20231219	-41.81	5600	20231101	10.36	9200	-32.83	20240129	5940	4.04	20240307	10620	-41.81	20231219	5600	10.36	20231101	1.65	N	073110	500	45 억		87036	N	N	0	N	00	N
82	20240315	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	30	2	0.49	81584630	13410	62.92	6010	6130	6010	7900	4260	6080	6083.87	0.96	0	1854	6213	6146	6063	5996	5913	6180	6030	45	1820	500	3890	10	1	8895755	544	203.67	0.44	12	0.15	30.00	14045.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.66	N	073110	500	45 억		85361	N	N	0	N	00	N
83	20240315	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	0	3	0.00	68012410	11179	52.45	6010	6130	6010	7900	4260	6080	6084.05	0.96	0	1110	6213	6146	6063	5996	5913	6180	6030	45	1820	500	3890	10	1	8895755	541	202.67	0.43	12	0.13	30.00	14045.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5940	2.36	20240307	10620	-42.75	20231219	5600	8.57	20231101	1.66	N	073110	500	45 억		85361	N	N	0	N	00	N
84	20240315	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	10	2	0.16	52153670	8568	40.20	6010	6130	6010	7900	4260	6080	6087.28	0.96	0	192	6213	6146	6063	5996	5913	6180	6030	45	1820	500	3890	10	1	8895755	542	203.00	0.43	12	0.10	30.00	14045.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5940	2.53	20240307	10620	-42.66	20231219	5600	8.75	20231101	1.66	N	073110	500	45 억		85361	N	N	0	N	00	N
85	20240315	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	10	2	0.16	39728790	6531	30.64	6010	6130	6010	7900	4260	6080	6083.26	0.96	0	-109	6213	6146	6063	5996	5913	6180	6030	45	1820	500	3890	10	1	8895755	542	203.00	0.43	12	0.07	30.00	14045.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5940	2.53	20240307	10620	-42.66	20231219	5600	8.75	20231101	1.66	N	073110	500	45 억		85361	N	N	0	N	00	N
86	20240315	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	30	2	0.49	34674740	5702	26.75	6010	6130	6010	7900	4260	6080	6081.22	0.96	0	-45	6213	6146	6063	5996	5913	6180	6030	45	1820	500	3890	10	1	8895755	544	203.67	0.44	12	0.06	30.00	14045.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.66	N	073110	500	45 억		85361	N	N	0	N	00	N
87	20240315	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	10	2	0.16	18478750	3053	14.32	6010	6100	6010	7900	4260	6080	6049.67	0.96	0	70	6213	6146	6063	5996	5913	6180	6030	45	1820	500	3890	10	1	8895755	542	203.00	0.43	12	0.03	30.00	14045.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5940	2.53	20240307	10620	-42.66	20231219	5600	8.75	20231101	1.66	N	073110	500	45 억		85361	N	N	0	N	00	N
88	20240315	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-20	5	-0.33	10647520	1763	8.27	6010	6070	6010	7900	4260	6080	6031.11	0.96	0	-549	6213	6146	6063	5996	5913	6180	6030	45	1820	500	3890	10	1	8895755	539	202.00	0.43	12	0.02	30.00	14045.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5940	2.02	20240307	10620	-42.94	20231219	5600	8.21	20231101	1.66	N	073110	500	45 억		85361	N	N	0	N	00	N
89	20240315	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-60	5	-0.99	3671720	607	2.85	6010	6050	6010	7900	4260	6080	6018.63	0.96	0	18	6213	6146	6063	5996	5913	6180	6030	45	1820	500	3890	10	1	8895755	536	200.67	0.43	12	0.01	30.00	14045.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5940	1.35	20240307	10620	-43.31	20231219	5600	7.50	20231101	1.66	N	073110	500	45 억		85361	N	N	0	N	00	N
90	20240314	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	20	2	0.33	128202510	21261	118.36	6060	6130	5980	7870	4250	6060	6029.70	0.99	0	-2853	6186	6122	6076	6012	5966	6100	5990	45	1810	500	3870	10	1	8895755	541	202.67	0.43	12	0.24	30.00	14045.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5940	2.36	20240307	10620	-42.75	20231219	5600	8.57	20231101	1.66	N	073110	500	45 억		88209	N	N	0	N	00	N
91	20240314	150612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	10	2	0.17	121534330	20163	112.25	6060	6130	5980	7870	4250	6060	6027.59	0.99	0	-3239	6186	6122	6076	6012	5966	6100	5990	45	1810	500	3870	10	1	8895755	540	202.33	0.43	12	0.23	30.00	14045.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.66	N	073110	500	45 억		88209	N	N	0	N	00	N
92	20240314	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-20	5	-0.33	109877480	18239	101.54	6060	6130	5980	7870	4250	6060	6024.31	0.99	0	-3172	6186	6122	6076	6012	5966	6100	5990	45	1810	500	3870	10	1	8895755	537	201.33	0.43	12	0.21	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.66	N	073110	500	45 억		88209	N	N	0	N	00	N
93	20240314	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-20	5	-0.33	98864720	16419	91.40	6060	6130	5980	7870	4250	6060	6021.36	0.99	0	-3616	6186	6122	6076	6012	5966	6100	5990	45	1810	500	3870	10	1	8895755	537	201.33	0.43	12	0.18	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.66	N	073110	500	45 억		88209	N	N	0	N	00	N
94	20240314	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-20	5	-0.33	91705510	15237	84.82	6060	6130	5980	7870	4250	6060	6018.61	0.99	0	-3236	6186	6122	6076	6012	5966	6100	5990	45	1810	500	3870	10	1	8895755	537	201.33	0.43	12	0.17	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.66	N	073110	500	45 억		88209	N	N	0	N	00	N
95	20240314	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	-70	5	-1.16	82089880	13644	75.96	6060	6130	5980	7870	4250	6060	6016.56	0.99	0	-2341	6186	6122	6076	6012	5966	6100	5990	45	1810	500	3870	10	1	8895755	533	199.67	0.43	12	0.15	30.00	14045.00	10620	20231219	-43.60	5600	20231101	6.96	9200	-34.89	20240129	5940	0.84	20240307	10620	-43.60	20231219	5600	6.96	20231101	1.66	N	073110	500	45 억		88209	N	N	0	N	00	N
96	20240314	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-30	5	-0.50	42223370	7005	39.00	6060	6130	5990	7870	4250	6060	6027.60	0.99	0	-1826	6186	6122	6076	6012	5966	6100	5990	45	1810	500	3870	10	1	8895755	536	201.00	0.43	12	0.08	30.00	14045.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5940	1.52	20240307	10620	-43.22	20231219	5600	7.68	20231101	1.66	N	073110	500	45 억		88209	N	N	0	N	00	N
97	20240314	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	30	2	0.50	1757760	290	1.61	6060	6130	6050	7870	4250	6060	6061.24	0.99	0	144	6186	6122	6076	6012	5966	6100	5990	45	1810	500	3870	10	1	8895755	542	203.00	0.43	12	0.00	30.00	14045.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5940	2.53	20240307	10620	-42.66	20231219	5600	8.75	20231101	1.66	N	073110	500	45 억		88209	N	N	0	N	00	N
98	20240313	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-50	5	-0.82	108345600	17856	112.56	6140	6140	6030	7940	4280	6110	6067.44	1.04	0	-4417	6170	6140	6090	6060	6010	6155	6075	45	1830	500	3910	10	1	8895755	539	202.00	0.43	12	0.20	30.00	14045.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5940	2.02	20240307	10620	-42.94	20231219	5600	8.21	20231101	1.72	N	073110	500	45 억		92626	N	N	0	N	00	N
99	20240313	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-10	5	-0.16	96682190	15933	100.43	6140	6140	6030	7940	4280	6110	6067.61	1.04	0	-4296	6170	6140	6090	6060	6010	6155	6075	45	1830	500	3910	10	1	8895755	543	203.33	0.43	12	0.18	30.00	14045.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.72	N	073110	500	45 억		92626	N	N	0	N	00	N
100	20240313	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-70	5	-1.15	83674120	13789	86.92	6140	6140	6030	7940	4280	6110	6067.67	1.04	0	-5794	6170	6140	6090	6060	6010	6155	6075	45	1830	500	3910	10	1	8895755	537	201.33	0.43	12	0.16	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.72	N	073110	500	45 억		92626	N	N	0	N	00	N
101	20240313	130611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-50	5	-0.82	64552910	10629	67.00	6140	6140	6030	7940	4280	6110	6072.70	1.04	0	-2866	6170	6140	6090	6060	6010	6155	6075	45	1830	500	3910	10	1	8895755	539	202.00	0.43	12	0.12	30.00	14045.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5940	2.02	20240307	10620	-42.94	20231219	5600	8.21	20231101	1.72	N	073110	500	45 억		92626	N	N	0	N	00	N
102	20240313	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-30	5	-0.49	56994260	9384	59.15	6140	6140	6030	7940	4280	6110	6072.90	1.04	0	-2676	6170	6140	6090	6060	6010	6155	6075	45	1830	500	3910	10	1	8895755	541	202.67	0.43	12	0.11	30.00	14045.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5940	2.36	20240307	10620	-42.75	20231219	5600	8.57	20231101	1.72	N	073110	500	45 억		92626	N	N	0	N	00	N
103	20240313	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-50	5	-0.82	41418030	6829	43.05	6140	6140	6030	7940	4280	6110	6063.90	1.04	0	-1887	6170	6140	6090	6060	6010	6155	6075	45	1830	500	3910	10	1	8895755	539	202.00	0.43	12	0.08	30.00	14045.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5940	2.02	20240307	10620	-42.94	20231219	5600	8.21	20231101	1.72	N	073110	500	45 억		92626	N	N	0	N	00	N
104	20240313	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-70	5	-1.15	36455640	6008	37.87	6140	6140	6030	7940	4280	6110	6066.65	1.04	0	-1680	6170	6140	6090	6060	6010	6155	6075	45	1830	500	3910	10	1	8895755	537	201.33	0.43	12	0.07	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.72	N	073110	500	45 억		92626	N	N	0	N	00	N
105	20240313	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-50	5	-0.82	8270980	1355	8.54	6140	6140	6050	7940	4280	6110	6103.21	1.04	0	-960	6170	6140	6090	6060	6010	6155	6075	45	1830	500	3910	10	1	8895755	539	202.00	0.43	12	0.02	30.00	14045.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5940	2.02	20240307	10620	-42.94	20231219	5600	8.21	20231101	1.72	N	073110	500	45 억		92626	N	N	0	N	00	N
106	20240312	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	10	2	0.16	93319690	15355	80.12	6090	6120	6040	7930	4270	6100	6077.47	1.05	0	-574	6220	6160	6080	6020	5940	6190	6050	45	1830	500	3900	10	1	8895755	544	203.67	0.44	12	0.17	30.00	14045.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.74	N	073110	500	45 억		93200	N	N	0	N	00	N
107	20240312	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	-30	5	-0.49	89710000	14763	77.03	6090	6120	6040	7930	4270	6100	6076.68	1.05	0	-435	6220	6160	6080	6020	5940	6190	6050	45	1830	500	3900	10	1	8895755	540	202.33	0.43	12	0.17	30.00	14045.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.74	N	073110	500	45 억		93200	N	N	0	N	00	N
108	20240312	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-40	5	-0.66	70444320	11582	60.43	6090	6120	6040	7930	4270	6100	6082.22	1.05	0	166	6220	6160	6080	6020	5940	6190	6050	45	1830	500	3900	10	1	8895755	539	202.00	0.43	12	0.13	30.00	14045.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5940	2.02	20240307	10620	-42.94	20231219	5600	8.21	20231101	1.74	N	073110	500	45 억		93200	N	N	0	N	00	N
109	20240312	130532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	-30	5	-0.49	67494130	11096	57.90	6090	6120	6040	7930	4270	6100	6082.74	1.05	0	156	6220	6160	6080	6020	5940	6190	6050	45	1830	500	3900	10	1	8895755	540	202.33	0.43	12	0.12	30.00	14045.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.74	N	073110	500	45 억		93200	N	N	0	N	00	N
110	20240312	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	0	3	0.00	63895140	10504	54.81	6090	6120	6040	7930	4270	6100	6082.93	1.05	0	441	6220	6160	6080	6020	5940	6190	6050	45	1830	500	3900	10	1	8895755	543	203.33	0.43	12	0.12	30.00	14045.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.74	N	073110	500	45 억		93200	N	N	0	N	00	N
111	20240312	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	-30	5	-0.49	51267480	8427	43.97	6090	6120	6040	7930	4270	6100	6083.72	1.05	0	-249	6220	6160	6080	6020	5940	6190	6050	45	1830	500	3900	10	1	8895755	540	202.33	0.43	12	0.09	30.00	14045.00	10620	20231219	-42.84	5600	20231101	8.39	9200	-34.02	20240129	5940	2.19	20240307	10620	-42.84	20231219	5600	8.39	20231101	1.74	N	073110	500	45 억		93200	N	N	0	N	00	N
112	20240312	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	10	2	0.16	28415130	4667	24.35	6090	6120	6040	7930	4270	6100	6088.52	1.05	0	-2300	6220	6160	6080	6020	5940	6190	6050	45	1830	500	3900	10	1	8895755	544	203.67	0.44	12	0.05	30.00	14045.00	10620	20231219	-42.47	5600	20231101	9.11	9200	-33.59	20240129	5940	2.86	20240307	10620	-42.47	20231219	5600	9.11	20231101	1.74	N	073110	500	45 억		93200	N	N	0	N	00	N
113	20240312	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-60	5	-0.98	1706140	281	1.47	6090	6090	6040	7930	4270	6100	6071.67	1.05	0	-168	6220	6160	6080	6020	5940	6190	6050	45	1830	500	3900	10	1	8895755	537	201.33	0.43	12	0.00	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.74	N	073110	500	45 억		93200	N	N	0	N	00	N
114	20240311	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	10	2	0.16	115090410	19046	68.09	6080	6140	6000	7910	4270	6090	6042.75	1.01	0	3413	6196	6142	6046	5992	5896	6170	6020	45	1820	500	3890	10	1	8895755	543	203.33	0.43	12	0.21	30.00	14045.00	10620	20231219	-42.56	5600	20231101	8.93	9200	-33.70	20240129	5940	2.69	20240307	10620	-42.56	20231219	5600	8.93	20231101	1.75	N	073110	500	45 억		89787	N	N	0	N	00	N
115	20240311	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-70	5	-1.15	103803010	17182	61.43	6080	6140	6000	7910	4270	6090	6041.38	1.01	0	3721	6196	6142	6046	5992	5896	6170	6020	45	1820	500	3890	10	1	8895755	536	200.67	0.43	12	0.19	30.00	14045.00	10620	20231219	-43.31	5600	20231101	7.50	9200	-34.57	20240129	5940	1.35	20240307	10620	-43.31	20231219	5600	7.50	20231101	1.75	N	073110	500	45 억		89787	N	N	0	N	00	N
116	20240311	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-30	5	-0.49	93417520	15460	55.27	6080	6140	6000	7910	4270	6090	6042.53	1.01	0	3850	6196	6142	6046	5992	5896	6170	6020	45	1820	500	3890	10	1	8895755	539	202.00	0.43	12	0.17	30.00	14045.00	10620	20231219	-42.94	5600	20231101	8.21	9200	-34.13	20240129	5940	2.02	20240307	10620	-42.94	20231219	5600	8.21	20231101	1.75	N	073110	500	45 억		89787	N	N	0	N	00	N
117	20240311	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	-40	5	-0.66	86336270	14286	51.07	6080	6140	6000	7910	4270	6090	6043.41	1.01	0	4200	6196	6142	6046	5992	5896	6170	6020	45	1820	500	3890	10	1	8895755	538	201.67	0.43	12	0.16	30.00	14045.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	5940	1.85	20240307	10620	-43.03	20231219	5600	8.04	20231101	1.75	N	073110	500	45 억		89787	N	N	0	N	00	N
118	20240311	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-60	5	-0.99	84875390	14044	50.21	6080	6140	6000	7910	4270	6090	6043.53	1.01	0	4264	6196	6142	6046	5992	5896	6170	6020	45	1820	500	3890	10	1	8895755	536	201.00	0.43	12	0.16	30.00	14045.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	5940	1.52	20240307	10620	-43.22	20231219	5600	7.68	20231101	1.75	N	073110	500	45 억		89787	N	N	0	N	00	N
119	20240311	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-50	5	-0.82	79689900	13186	47.14	6080	6140	6000	7910	4270	6090	6043.52	1.01	0	4620	6196	6142	6046	5992	5896	6170	6020	45	1820	500	3890	10	1	8895755	537	201.33	0.43	12	0.15	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.75	N	073110	500	45 억		89787	N	N	0	N	00	N
120	20240311	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-10	5	-0.16	68840010	11391	40.72	6080	6140	6000	7910	4270	6090	6043.36	1.01	0	4565	6196	6142	6046	5992	5896	6170	6020	45	1820	500	3890	10	1	8895755	541	202.67	0.43	12	0.13	30.00	14045.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5940	2.36	20240307	10620	-42.75	20231219	5600	8.57	20231101	1.75	N	073110	500	45 억		89787	N	N	0	N	00	N
121	20240311	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-10	5	-0.16	4550580	751	2.68	6080	6080	6050	7910	4270	6090	6059.32	1.01	0	-54	6196	6142	6046	5992	5896	6170	6020	45	1820	500	3890	10	1	8895755	541	202.67	0.43	12	0.01	30.00	14045.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	5940	2.36	20240307	10620	-42.75	20231219	5600	8.57	20231101	1.75	N	073110	500	45 억		89787	N	N	0	N	00	N
122	20240308	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	130	2	2.18	167366170	27879	80.19	5960	6100	5950	7740	4180	5960	6003.22	0.96	0	3983	6226	6092	6016	5882	5806	6055	5845	45	1780	500	3810	10	1	8895755	542	203.00	0.43	12	0.31	30.00	14045.00	10620	20231219	-42.66	5600	20231101	8.75	9200	-33.80	20240129	5940	2.53	20240307	10620	-42.66	20231219	5600	8.75	20231101	1.89	N	073110	500	45 억		85804	N	N	0	N	00	N
123	20240308	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	80	2	1.34	135816370	22676	65.22	5960	6050	5950	7740	4180	5960	5989.43	0.96	0	2744	6226	6092	6016	5882	5806	6055	5845	45	1780	500	3810	10	1	8895755	537	201.33	0.43	12	0.25	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.89	N	073110	500	45 억		85804	N	N	0	N	00	N
124	20240308	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	20	2	0.34	118155290	19736	56.76	5960	6050	5950	7740	4180	5960	5986.79	0.96	0	2596	6226	6092	6016	5882	5806	6055	5845	45	1780	500	3810	10	1	8895755	532	199.33	0.43	12	0.22	30.00	14045.00	10620	20231219	-43.69	5600	20231101	6.79	9200	-35.00	20240129	5940	0.67	20240307	10620	-43.69	20231219	5600	6.79	20231101	1.89	N	073110	500	45 억		85804	N	N	0	N	00	N
125	20240308	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	0	3	0.00	106770130	17826	51.27	5960	6050	5960	7740	4180	5960	5989.57	0.96	0	2756	6226	6092	6016	5882	5806	6055	5845	45	1780	500	3810	10	1	8895755	530	198.67	0.42	12	0.20	30.00	14045.00	10620	20231219	-43.88	5600	20231101	6.43	9200	-35.22	20240129	5940	0.34	20240307	10620	-43.88	20231219	5600	6.43	20231101	1.89	N	073110	500	45 억		85804	N	N	0	N	00	N
126	20240308	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	30	2	0.50	60587590	10096	29.04	5960	6050	5960	7740	4180	5960	6001.15	0.96	0	3315	6226	6092	6016	5882	5806	6055	5845	45	1780	500	3810	10	1	8895755	533	199.67	0.43	12	0.11	30.00	14045.00	10620	20231219	-43.60	5600	20231101	6.96	9200	-34.89	20240129	5940	0.84	20240307	10620	-43.60	20231219	5600	6.96	20231101	1.89	N	073110	500	45 억		85804	N	N	0	N	00	N
127	20240308	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	40	2	0.67	28669360	4772	13.73	5960	6050	5960	7740	4180	5960	6007.83	0.96	0	143	6226	6092	6016	5882	5806	6055	5845	45	1780	500	3810	10	1	8895755	534	200.00	0.43	12	0.05	30.00	14045.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5940	1.01	20240307	10620	-43.50	20231219	5600	7.14	20231101	1.89	N	073110	500	45 억		85804	N	N	0	N	00	N
128	20240308	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	80	2	1.34	18028980	3000	8.63	5960	6050	5960	7740	4180	5960	6009.66	0.96	0	-351	6226	6092	6016	5882	5806	6055	5845	45	1780	500	3810	10	1	8895755	537	201.33	0.43	12	0.03	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	5940	1.68	20240307	10620	-43.13	20231219	5600	7.86	20231101	1.89	N	073110	500	45 억		85804	N	N	0	N	00	N
129	20240308	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	40	2	0.67	831060	139	0.40	5960	6010	5960	7740	4180	5960	5978.85	0.96	0	68	6226	6092	6016	5882	5806	6055	5845	45	1780	500	3810	10	1	8895755	534	200.00	0.43	12	0.00	30.00	14045.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5940	1.01	20240307	10620	-43.50	20231219	5600	7.14	20231101	1.89	N	073110	500	45 억		85804	N	N	0	N	00	N
130	20240307	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-50	5	-0.83	206224040	34492	58.76	6150	6150	5940	7810	4210	6010	5978.89	1.00	0	-2900	6270	6140	6060	5930	5850	6100	5890	45	1800	500	3840	10	1	8895755	530	198.67	0.42	12	0.39	30.00	14045.00	10620	20231219	-43.88	5600	20231101	6.43	9200	-35.22	20240129	5940	0.34	20240307	10620	-43.88	20231219	5600	6.43	20231101	1.95	N	073110	500	45 억		88527	N	N	0	N	00	N
131	20240307	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-50	5	-0.83	201165490	33643	57.32	6150	6150	5940	7810	4210	6010	5979.42	1.00	0	-2803	6270	6140	6060	5930	5850	6100	5890	45	1800	500	3840	10	1	8895755	530	198.67	0.42	12	0.38	30.00	14045.00	10620	20231219	-43.88	5600	20231101	6.43	9200	-35.22	20240129	5940	0.34	20240307	10620	-43.88	20231219	5600	6.43	20231101	1.95	N	073110	500	45 억		88527	N	N	0	N	00	N
132	20240307	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	-30	5	-0.50	158810570	26546	45.23	6150	6150	5940	7810	4210	6010	5982.47	1.00	0	-4964	6270	6140	6060	5930	5850	6100	5890	45	1800	500	3840	10	1	8895755	532	199.33	0.43	12	0.30	30.00	14045.00	10620	20231219	-43.69	5600	20231101	6.79	9200	-35.00	20240129	5940	0.67	20240307	10620	-43.69	20231219	5600	6.79	20231101	1.95	N	073110	500	45 억		88527	N	N	0	N	00	N
133	20240307	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-40	5	-0.67	150419550	25143	42.84	6150	6150	5940	7810	4210	6010	5982.56	1.00	0	-4972	6270	6140	6060	5930	5850	6100	5890	45	1800	500	3840	10	1	8895755	531	199.00	0.43	12	0.28	30.00	14045.00	10620	20231219	-43.79	5600	20231101	6.61	9200	-35.11	20240129	5940	0.51	20240307	10620	-43.79	20231219	5600	6.61	20231101	1.95	N	073110	500	45 억		88527	N	N	0	N	00	N
134	20240307	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	-30	5	-0.50	131003320	21891	37.29	6150	6150	5940	7810	4210	6010	5984.35	1.00	0	-4596	6270	6140	6060	5930	5850	6100	5890	45	1800	500	3840	10	1	8895755	532	199.33	0.43	12	0.25	30.00	14045.00	10620	20231219	-43.69	5600	20231101	6.79	9200	-35.00	20240129	5940	0.67	20240307	10620	-43.69	20231219	5600	6.79	20231101	1.95	N	073110	500	45 억		88527	N	N	0	N	00	N
135	20240307	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-40	5	-0.67	105092700	17548	29.90	6150	6150	5940	7810	4210	6010	5988.87	1.00	0	-4484	6270	6140	6060	5930	5850	6100	5890	45	1800	500	3840	10	1	8895755	531	199.00	0.43	12	0.20	30.00	14045.00	10620	20231219	-43.79	5600	20231101	6.61	9200	-35.11	20240129	5940	0.51	20240307	10620	-43.79	20231219	5600	6.61	20231101	1.95	N	073110	500	45 억		88527	N	N	0	N	00	N
136	20240307	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-40	5	-0.67	67405070	11228	19.13	6150	6150	5950	7810	4210	6010	6003.30	1.00	0	-2557	6270	6140	6060	5930	5850	6100	5890	45	1800	500	3840	10	1	8895755	531	199.00	0.43	12	0.13	30.00	14045.00	10620	20231219	-43.79	5600	20231101	6.61	9200	-35.11	20240129	5950	0.34	20240307	10620	-43.79	20231219	5600	6.61	20231101	1.95	N	073110	500	45 억		88527	N	N	0	N	00	N
137	20240307	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5990	-20	5	-0.33	21533810	3560	6.07	6150	6150	5990	7810	4210	6010	6048.82	1.00	0	-1486	6270	6140	6060	5930	5850	6100	5890	45	1800	500	3840	10	1	8895755	533	199.67	0.43	12	0.04	30.00	14045.00	10620	20231219	-43.60	5600	20231101	6.96	9200	-34.89	20240129	5980	0.17	20240306	10620	-43.60	20231219	5600	6.96	20231101	1.95	N	073110	500	45 억		88527	N	N	0	N	00	N
138	20240306	160541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	-130	5	-2.12	352808960	58248	142.70	6140	6190	5980	7980	4300	6140	6057.02	1.05	0	-4621	6313	6226	6173	6086	6033	6200	6060	45	1840	500	3920	10	1	8895755	535	200.33	0.43	12	0.65	30.00	14045.00	10620	20231219	-43.41	5600	20231101	7.32	9200	-34.67	20240129	5980	0.50	20240306	10620	-43.41	20231219	5600	7.32	20231101	1.91	N	073110	500	45 억		93148	N	N	0	N	00	N
139	20240306	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6000	-140	5	-2.28	343422970	56687	138.88	6140	6190	5980	7980	4300	6140	6058.21	1.05	0	-4381	6313	6226	6173	6086	6033	6200	6060	45	1840	500	3920	10	1	8895755	534	200.00	0.43	12	0.64	30.00	14045.00	10620	20231219	-43.50	5600	20231101	7.14	9200	-34.78	20240129	5980	0.33	20240306	10620	-43.50	20231219	5600	7.14	20231101	1.91	N	073110	500	45 억		93148	N	N	0	N	00	N
140	20240306	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	-110	5	-1.79	262305050	43182	105.79	6140	6190	6010	7980	4300	6140	6074.38	1.05	0	-5077	6313	6226	6173	6086	6033	6200	6060	45	1840	500	3920	10	1	8895755	536	201.00	0.43	12	0.49	30.00	14045.00	10620	20231219	-43.22	5600	20231101	7.68	9200	-34.46	20240129	6010	0.33	20240306	10620	-43.22	20231219	5600	7.68	20231101	1.91	N	073110	500	45 억		93148	N	N	0	N	00	N
141	20240306	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-100	5	-1.63	204035490	33551	82.20	6140	6190	6020	7980	4300	6140	6081.33	1.05	0	-2860	6313	6226	6173	6086	6033	6200	6060	45	1840	500	3920	10	1	8895755	537	201.33	0.43	12	0.38	30.00	14045.00	10620	20231219	-43.13	5600	20231101	7.86	9200	-34.35	20240129	6020	0.33	20240306	10620	-43.13	20231219	5600	7.86	20231101	1.91	N	073110	500	45 억		93148	N	N	0	N	00	N
142	20240306	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	-90	5	-1.47	180384710	29639	72.61	6140	6190	6040	7980	4300	6140	6086.03	1.05	0	-1559	6313	6226	6173	6086	6033	6200	6060	45	1840	500	3920	10	1	8895755	538	201.67	0.43	12	0.33	30.00	14045.00	10620	20231219	-43.03	5600	20231101	8.04	9200	-34.24	20240129	6040	0.17	20240306	10620	-43.03	20231219	5600	8.04	20231101	1.91	N	073110	500	45 억		93148	N	N	0	N	00	N
143	20240306	110540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6080	-60	5	-0.98	139917740	22953	56.23	6140	6190	6060	7980	4300	6140	6095.81	1.05	0	-1651	6313	6226	6173	6086	6033	6200	6060	45	1840	500	3920	10	1	8895755	541	202.67	0.43	12	0.26	30.00	14045.00	10620	20231219	-42.75	5600	20231101	8.57	9200	-33.91	20240129	6060	0.33	20240306	10620	-42.75	20231219	5600	8.57	20231101	1.91	N	073110	500	45 억		93148	N	N	0	N	00	N
144	20240306	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	-20	5	-0.33	63585740	10405	25.49	6140	6190	6090	7980	4300	6140	6111.03	1.05	0	-1823	6313	6226	6173	6086	6033	6200	6060	45	1840	500	3920	10	1	8895755	544	204.00	0.44	12	0.12	30.00	14045.00	10620	20231219	-42.37	5600	20231101	9.29	9200	-33.48	20240129	6090	0.49	20240306	10620	-42.37	20231219	5600	9.29	20231101	1.91	N	073110	500	45 억		93148	N	N	0	N	00	N
145	20240306	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	30	2	0.49	909770	148	0.36	6140	6190	6140	7980	4300	6140	6147.95	1.05	0	-81	6313	6226	6173	6086	6033	6200	6060	45	1840	500	3920	10	1	8895755	549	205.67	0.44	12	0.00	30.00	14045.00	10620	20231219	-41.90	5600	20231101	10.18	9200	-32.93	20240129	6120	0.82	20240201	10620	-41.90	20231219	5600	10.18	20231101	1.91	N	073110	500	45 억		93148	N	N	0	N	00	N
146	20240305	160536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-50	5	-0.81	250843180	40703	100.89	6190	6260	6120	8040	4340	6190	6162.77	1.12	0	-6218	6396	6292	6236	6132	6076	6265	6105	45	1850	500	3960	10	1	8895755	546	204.67	0.44	12	0.46	30.00	14045.00	10620	20231219	-42.18	5600	20231101	9.64	9200	-33.26	20240129	6120	0.33	20240305	10620	-42.18	20231219	5600	9.64	20231101	1.99	N	073110	500	45 억		99357	N	N	0	N	00	N
147	20240305	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-40	5	-0.65	231245140	37507	92.97	6190	6260	6120	8040	4340	6190	6165.39	1.12	0	-5694	6396	6292	6236	6132	6076	6265	6105	45	1850	500	3960	10	1	8895755	547	205.00	0.44	12	0.42	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	6120	0.49	20240305	10620	-42.09	20231219	5600	9.82	20231101	1.99	N	073110	500	45 억		99357	N	N	0	N	00	N
148	20240305	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-40	5	-0.65	132142710	21468	53.21	6190	6220	6130	8040	4340	6190	6155.33	1.12	0	-1731	6396	6292	6236	6132	6076	6265	6105	45	1850	500	3960	10	1	8895755	547	205.00	0.44	12	0.24	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	6120	0.49	20240201	10620	-42.09	20231219	5600	9.82	20231101	1.99	N	073110	500	45 억		99357	N	N	0	N	00	N
149	20240305	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-40	5	-0.65	114280180	18570	46.03	6190	6220	6130	8040	4340	6190	6154.02	1.12	0	-567	6396	6292	6236	6132	6076	6265	6105	45	1850	500	3960	10	1	8895755	547	205.00	0.44	12	0.21	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	6120	0.49	20240201	10620	-42.09	20231219	5600	9.82	20231101	1.99	N	073110	500	45 억		99357	N	N	0	N	00	N
150	20240305	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-40	5	-0.65	103278190	16782	41.60	6190	6220	6130	8040	4340	6190	6154.10	1.12	0	550	6396	6292	6236	6132	6076	6265	6105	45	1850	500	3960	10	1	8895755	547	205.00	0.44	12	0.19	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	6120	0.49	20240201	10620	-42.09	20231219	5600	9.82	20231101	1.99	N	073110	500	45 억		99357	N	N	0	N	00	N
151	20240305	110534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-40	5	-0.65	85414940	13874	34.39	6190	6220	6130	8040	4340	6190	6156.48	1.12	0	-166	6396	6292	6236	6132	6076	6265	6105	45	1850	500	3960	10	1	8895755	547	205.00	0.44	12	0.16	30.00	14045.00	10620	20231219	-42.09	5600	20231101	9.82	9200	-33.15	20240129	6120	0.49	20240201	10620	-42.09	20231219	5600	9.82	20231101	1.99	N	073110	500	45 억		99357	N	N	0	N	00	N
152	20240305	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-30	5	-0.48	56206000	9121	22.61	6190	6220	6130	8040	4340	6190	6162.26	1.12	0	-1280	6396	6292	6236	6132	6076	6265	6105	45	1850	500	3960	10	1	8895755	548	205.33	0.44	12	0.10	30.00	14045.00	10620	20231219	-42.00	5600	20231101	10.00	9200	-33.04	20240129	6120	0.65	20240201	10620	-42.00	20231219	5600	10.00	20231101	1.99	N	073110	500	45 억		99357	N	N	0	N	00	N
153	20240305	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	30	2	0.48	1200920	194	0.48	6190	6220	6190	8040	4340	6190	6190.31	1.12	0	-28	6396	6292	6236	6132	6076	6265	6105	45	1850	500	3960	10	1	8895755	553	207.33	0.44	12	0.00	30.00	14045.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	6120	1.63	20240201	10620	-41.43	20231219	5600	11.07	20231101	1.99	N	073110	500	45 억		99357	N	N	0	N	00	N
154	20240304	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-60	5	-0.96	250389130	40223	43.11	6270	6340	6180	8120	4380	6250	6224.79	1.12	0	-1347	6463	6356	6273	6166	6083	6315	6125	45	1870	500	4000	10	1	8895755	551	206.33	0.44	12	0.45	30.00	14045.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	6120	1.14	20240201	10620	-41.71	20231219	5600	10.54	20231101	1.87	N	073110	500	45 억		99850	N	N	0	N	00	N
155	20240304	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-60	5	-0.96	226493630	36366	38.98	6270	6340	6180	8120	4380	6250	6227.95	1.12	0	-967	6463	6356	6273	6166	6083	6315	6125	45	1870	500	4000	10	1	8895755	551	206.33	0.44	12	0.41	30.00	14045.00	10620	20231219	-41.71	5600	20231101	10.54	9200	-32.72	20240129	6120	1.14	20240201	10620	-41.71	20231219	5600	10.54	20231101	1.87	N	073110	500	45 억		99850	N	N	0	N	00	N
156	20240304	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6210	-40	5	-0.64	171977740	27589	29.57	6270	6340	6180	8120	4380	6250	6233.34	1.12	0	41	6463	6356	6273	6166	6083	6315	6125	45	1870	500	4000	10	1	8895755	552	207.00	0.44	12	0.31	30.00	14045.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	6120	1.47	20240201	10620	-41.53	20231219	5600	10.89	20231101	1.87	N	073110	500	45 억		99850	N	N	0	N	00	N
157	20240304	130526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-50	5	-0.80	155407500	24922	26.71	6270	6340	6180	8120	4380	6250	6235.54	1.12	0	734	6463	6356	6273	6166	6083	6315	6125	45	1870	500	4000	10	1	8895755	552	206.67	0.44	12	0.28	30.00	14045.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	6120	1.31	20240201	10620	-41.62	20231219	5600	10.71	20231101	1.87	N	073110	500	45 억		99850	N	N	0	N	00	N
158	20240304	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-50	5	-0.80	146338240	23461	25.14	6270	6340	6180	8120	4380	6250	6237.31	1.12	0	1234	6463	6356	6273	6166	6083	6315	6125	45	1870	500	4000	10	1	8895755	552	206.67	0.44	12	0.26	30.00	14045.00	10620	20231219	-41.62	5600	20231101	10.71	9200	-32.61	20240129	6120	1.31	20240201	10620	-41.62	20231219	5600	10.71	20231101	1.87	N	073110	500	45 억		99850	N	N	0	N	00	N
159	20240304	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-10	5	-0.16	104124650	16669	17.87	6270	6340	6180	8120	4380	6250	6246.53	1.12	0	436	6463	6356	6273	6166	6083	6315	6125	45	1870	500	4000	10	1	8895755	555	208.00	0.44	12	0.19	30.00	14045.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	6120	1.96	20240201	10620	-41.24	20231219	5600	11.43	20231101	1.87	N	073110	500	45 억		99850	N	N	0	N	00	N
160	20240304	100523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	0	3	0.00	60415910	9673	10.37	6270	6280	6180	8120	4380	6250	6245.67	1.12	0	1899	6463	6356	6273	6166	6083	6315	6125	45	1870	500	4000	10	1	8895755	556	208.33	0.44	12	0.11	30.00	14045.00	10620	20231219	-41.15	5600	20231101	11.61	9200	-32.07	20240129	6120	2.12	20240201	10620	-41.15	20231219	5600	11.61	20231101	1.87	N	073110	500	45 억		99850	N	N	0	N	00	N
161	20240304	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6240	-10	5	-0.16	18839540	3025	3.24	6270	6280	6180	8120	4380	6250	6224.90	1.12	0	612	6463	6356	6273	6166	6083	6315	6125	45	1870	500	4000	10	1	8895755	555	208.00	0.44	12	0.03	30.00	14045.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	6120	1.96	20240201	10620	-41.24	20231219	5600	11.43	20231101	1.87	N	073110	500	45 억		99850	N	N	0	N	00	N