KissMeData/076610/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	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	-6	5	-0.41	117380129	81419	189.33	1459	1459	1350	1896	1022	1459	1441.68	0.90	0	-7273	1492	1475	1465	1448	1438	1470	1443	127	437	500	960	1	1	25453198	370	-2.11	0.92	12	0.32	-689.00	1585.00	3686	20230421	-60.58	1266	20231113	14.77	1927	-24.60	20240207	1350	7.63	20240329	1927	-24.60	20240207	236	515.68	20231113	0.00	N	076610	500	127 억		228449	N	N	0	N	00	N
3	20240329	150634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1450	-9	5	-0.62	113013094	78404	182.32	1459	1459	1350	1896	1022	1459	1441.42	0.90	0	-7079	1492	1475	1465	1448	1438	1470	1443	127	437	500	960	1	1	25453198	369	-2.10	0.91	12	0.31	-689.00	1585.00	3686	20230421	-60.66	1266	20231113	14.53	1927	-24.75	20240207	1350	7.41	20240329	1927	-24.75	20240207	236	514.41	20231113	0.00	N	076610	500	127 억		228449	N	N	0	N	00	N
4	20240329	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	-6	5	-0.41	111635573	77453	180.11	1459	1459	1350	1896	1022	1459	1441.33	0.90	0	-6961	1492	1475	1465	1448	1438	1470	1443	127	437	500	960	1	1	25453198	370	-2.11	0.92	12	0.30	-689.00	1585.00	3686	20230421	-60.58	1266	20231113	14.77	1927	-24.60	20240207	1350	7.63	20240329	1927	-24.60	20240207	236	515.68	20231113	0.00	N	076610	500	127 억		228449	N	N	0	N	00	N
5	20240329	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	-11	5	-0.75	103023104	71496	166.26	1459	1459	1350	1896	1022	1459	1440.96	0.90	0	-5330	1492	1475	1465	1448	1438	1470	1443	127	437	500	960	1	1	25453198	369	-2.10	0.91	12	0.28	-689.00	1585.00	3686	20230421	-60.72	1266	20231113	14.38	1927	-24.86	20240207	1350	7.26	20240329	1927	-24.86	20240207	236	513.56	20231113	0.00	N	076610	500	127 억		228449	N	N	0	N	00	N
6	20240329	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	-11	5	-0.75	95886252	66562	154.78	1459	1459	1350	1896	1022	1459	1440.56	0.90	0	-4119	1492	1475	1465	1448	1438	1470	1443	127	437	500	960	1	1	25453198	369	-2.10	0.91	12	0.26	-689.00	1585.00	3686	20230421	-60.72	1266	20231113	14.38	1927	-24.86	20240207	1350	7.26	20240329	1927	-24.86	20240207	236	513.56	20231113	0.00	N	076610	500	127 억		228449	N	N	0	N	00	N
7	20240329	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-5	5	-0.34	83742826	58130	135.18	1459	1459	1350	1896	1022	1459	1440.61	0.90	0	-1979	1492	1475	1465	1448	1438	1470	1443	127	437	500	960	1	1	25453198	370	-2.11	0.92	12	0.23	-689.00	1585.00	3686	20230421	-60.55	1266	20231113	14.85	1927	-24.55	20240207	1350	7.70	20240329	1927	-24.55	20240207	236	516.10	20231113	0.00	N	076610	500	127 억		228449	N	N	0	N	00	N
8	20240329	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	-27	5	-1.85	64207469	44666	103.87	1459	1459	1350	1896	1022	1459	1437.50	0.90	0	636	1492	1475	1465	1448	1438	1470	1443	127	437	500	960	1	1	25453198	364	-2.08	0.90	12	0.18	-689.00	1585.00	3686	20230421	-61.15	1266	20231113	13.11	1927	-25.69	20240207	1350	6.07	20240329	1927	-25.69	20240207	236	506.78	20231113	0.00	N	076610	500	127 억		228449	N	N	0	N	00	N
9	20240329	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1458	-1	5	-0.07	6290649	4330	10.07	1459	1459	1446	1896	1022	1459	1452.81	0.90	0	-1340	1492	1475	1465	1448	1438	1470	1443	127	437	500	960	1	1	25453198	371	-2.12	0.92	12	0.02	-689.00	1585.00	3686	20230421	-60.44	1266	20231113	15.17	1927	-24.34	20240207	1375	6.04	20240308	1927	-24.34	20240207	236	517.80	20231113	0.00	N	076610	500	127 억		228449	N	N	0	N	00	N
10	20240328	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	4	2	0.27	62787610	42992	107.45	1468	1482	1455	1891	1019	1455	1460.45	0.91	0	-2165	1498	1476	1463	1441	1428	1470	1435	127	436	500	960	1	1	25453198	371	-2.12	0.92	12	0.17	-689.00	1585.00	3686	20230421	-60.42	1266	20231113	15.24	1927	-24.29	20240207	1375	6.11	20240308	1927	-24.29	20240207	236	518.22	20231113	0.00	N	076610	500	127 억		230614	N	N	0	N	00	N
11	20240328	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1461	6	2	0.41	59181454	40516	101.26	1468	1482	1455	1891	1019	1455	1460.69	0.91	0	-2162	1498	1476	1463	1441	1428	1470	1435	127	436	500	960	1	1	25453198	372	-2.12	0.92	12	0.16	-689.00	1585.00	3686	20230421	-60.36	1266	20231113	15.40	1927	-24.18	20240207	1375	6.25	20240308	1927	-24.18	20240207	236	519.07	20231113	0.00	N	076610	500	127 억		230614	N	N	0	N	00	N
12	20240328	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1455	0	3	0.00	54354181	37200	92.97	1468	1482	1455	1891	1019	1455	1461.13	0.91	0	-1854	1498	1476	1463	1441	1428	1470	1435	127	436	500	960	1	1	25453198	370	-2.11	0.92	12	0.15	-689.00	1585.00	3686	20230421	-60.53	1266	20231113	14.93	1927	-24.49	20240207	1375	5.82	20240308	1927	-24.49	20240207	236	516.53	20231113	0.00	N	076610	500	127 억		230614	N	N	0	N	00	N
13	20240328	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	4	2	0.27	50090596	34274	85.66	1468	1482	1455	1891	1019	1455	1461.48	0.91	0	-1690	1498	1476	1463	1441	1428	1470	1435	127	436	500	960	1	1	25453198	371	-2.12	0.92	12	0.13	-689.00	1585.00	3686	20230421	-60.42	1266	20231113	15.24	1927	-24.29	20240207	1375	6.11	20240308	1927	-24.29	20240207	236	518.22	20231113	0.00	N	076610	500	127 억		230614	N	N	0	N	00	N
14	20240328	120622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1458	3	2	0.21	50046797	34244	85.58	1468	1482	1455	1891	1019	1455	1461.48	0.91	0	-1666	1498	1476	1463	1441	1428	1470	1435	127	436	500	960	1	1	25453198	371	-2.12	0.92	12	0.13	-689.00	1585.00	3686	20230421	-60.44	1266	20231113	15.17	1927	-24.34	20240207	1375	6.04	20240308	1927	-24.34	20240207	236	517.80	20231113	0.00	N	076610	500	127 억		230614	N	N	0	N	00	N
15	20240328	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	5	2	0.34	46192085	31604	78.98	1468	1482	1455	1891	1019	1455	1461.59	0.91	0	-1644	1498	1476	1463	1441	1428	1470	1435	127	436	500	960	1	1	25453198	372	-2.12	0.92	12	0.12	-689.00	1585.00	3686	20230421	-60.39	1266	20231113	15.32	1927	-24.23	20240207	1375	6.18	20240308	1927	-24.23	20240207	236	518.64	20231113	0.00	N	076610	500	127 억		230614	N	N	0	N	00	N
16	20240328	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1461	6	2	0.41	42807635	29288	73.20	1468	1482	1455	1891	1019	1455	1461.61	0.91	0	-2001	1498	1476	1463	1441	1428	1470	1435	127	436	500	960	1	1	25453198	372	-2.12	0.92	12	0.12	-689.00	1585.00	3686	20230421	-60.36	1266	20231113	15.40	1927	-24.18	20240207	1375	6.25	20240308	1927	-24.18	20240207	236	519.07	20231113	0.00	N	076610	500	127 억		230614	N	N	0	N	00	N
17	20240328	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	20	2	1.37	2791618	1898	4.74	1468	1482	1468	1891	1019	1455	1470.82	0.91	0	623	1498	1476	1463	1441	1428	1470	1435	127	436	500	960	1	1	25453198	375	-2.14	0.93	12	0.01	-689.00	1585.00	3686	20230421	-59.98	1266	20231113	16.51	1927	-23.46	20240207	1375	7.27	20240308	1927	-23.46	20240207	236	525.00	20231113	0.00	N	076610	500	127 억		230614	N	N	0	N	00	N
18	20240327	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1455	-25	5	-1.69	56765423	38613	64.01	1471	1485	1450	1924	1036	1480	1470.11	0.91	0	-2249	1496	1487	1476	1467	1456	1492	1472	127	444	500	970	1	1	25453198	370	-2.11	0.92	12	0.15	-689.00	1585.00	3686	20230421	-60.53	1266	20231113	14.93	1927	-24.49	20240207	1375	5.82	20240308	1927	-24.49	20240207	236	516.53	20231113	0.00	N	076610	500	127 억		232863	N	N	0	N	00	N
19	20240327	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1466	-14	5	-0.95	51217936	34817	57.72	1471	1485	1466	1924	1036	1480	1471.06	0.91	0	-2167	1496	1487	1476	1467	1456	1492	1472	127	444	500	970	1	1	25453198	373	-2.13	0.92	12	0.14	-689.00	1585.00	3686	20230421	-60.23	1266	20231113	15.80	1927	-23.92	20240207	1375	6.62	20240308	1927	-23.92	20240207	236	521.19	20231113	0.00	N	076610	500	127 억		232863	N	N	0	N	00	N
20	20240327	140628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	-8	5	-0.54	31350735	21291	35.29	1471	1485	1469	1924	1036	1480	1472.49	0.91	0	-1033	1496	1487	1476	1467	1456	1492	1472	127	444	500	970	1	1	25453198	375	-2.14	0.93	12	0.08	-689.00	1585.00	3686	20230421	-60.07	1266	20231113	16.27	1927	-23.61	20240207	1375	7.05	20240308	1927	-23.61	20240207	236	523.73	20231113	0.00	N	076610	500	127 억		232863	N	N	0	N	00	N
21	20240327	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	-8	5	-0.54	26784154	18185	30.15	1471	1485	1470	1924	1036	1480	1472.87	0.91	0	-974	1496	1487	1476	1467	1456	1492	1472	127	444	500	970	1	1	25453198	375	-2.14	0.93	12	0.07	-689.00	1585.00	3686	20230421	-60.07	1266	20231113	16.27	1927	-23.61	20240207	1375	7.05	20240308	1927	-23.61	20240207	236	523.73	20231113	0.00	N	076610	500	127 억		232863	N	N	0	N	00	N
22	20240327	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	-5	5	-0.34	17827705	12095	20.05	1471	1485	1471	1924	1036	1480	1473.97	0.91	0	-302	1496	1487	1476	1467	1456	1492	1472	127	444	500	970	1	1	25453198	375	-2.14	0.93	12	0.05	-689.00	1585.00	3686	20230421	-59.98	1266	20231113	16.51	1927	-23.46	20240207	1375	7.27	20240308	1927	-23.46	20240207	236	525.00	20231113	0.00	N	076610	500	127 억		232863	N	N	0	N	00	N
23	20240327	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-7	5	-0.47	9535007	6462	10.71	1471	1485	1471	1924	1036	1480	1475.55	0.91	0	-302	1496	1487	1476	1467	1456	1492	1472	127	444	500	970	1	1	25453198	375	-2.14	0.93	12	0.03	-689.00	1585.00	3686	20230421	-60.04	1266	20231113	16.35	1927	-23.56	20240207	1375	7.13	20240308	1927	-23.56	20240207	236	524.15	20231113	0.00	N	076610	500	127 억		232863	N	N	0	N	00	N
24	20240327	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-2	5	-0.14	4586105	3107	5.15	1471	1485	1471	1924	1036	1480	1476.06	0.91	0	-177	1496	1487	1476	1467	1456	1492	1472	127	444	500	970	1	1	25453198	376	-2.15	0.93	12	0.01	-689.00	1585.00	3686	20230421	-59.90	1266	20231113	16.75	1927	-23.30	20240207	1375	7.49	20240308	1927	-23.30	20240207	236	526.27	20231113	0.00	N	076610	500	127 억		232863	N	N	0	N	00	N
25	20240327	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	3	2	0.20	478984	324	0.54	1471	1485	1471	1924	1036	1480	1478.35	0.91	0	-172	1496	1487	1476	1467	1456	1492	1472	127	444	500	970	1	1	25453198	377	-2.15	0.94	12	0.00	-689.00	1585.00	3686	20230421	-59.77	1266	20231113	17.14	1927	-23.04	20240207	1375	7.85	20240308	1927	-23.04	20240207	236	528.39	20231113	0.00	N	076610	500	127 억		232863	N	N	0	N	00	N
26	20240326	160528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	-5	5	-0.34	89102171	60318	47.74	1465	1485	1465	1930	1040	1485	1477.21	0.94	0	-7023	1513	1498	1479	1464	1445	1489	1455	127	445	500	980	1	1	25453198	377	-2.15	0.93	12	0.24	-689.00	1585.00	3686	20230421	-59.85	1266	20231113	16.90	1927	-23.20	20240207	1375	7.64	20240308	1927	-23.20	20240207	236	527.12	20231113	0.00	N	076610	500	127 억		239879	N	N	0	N	00	N
27	20240326	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	-4	5	-0.27	71293248	48226	38.17	1465	1485	1465	1930	1040	1485	1478.32	0.94	0	-6997	1513	1498	1479	1464	1445	1489	1455	127	445	500	980	1	1	25453198	377	-2.15	0.93	12	0.19	-689.00	1585.00	3686	20230421	-59.82	1266	20231113	16.98	1927	-23.14	20240207	1375	7.71	20240308	1927	-23.14	20240207	236	527.54	20231113	0.00	N	076610	500	127 억		239879	N	N	0	N	00	N
28	20240326	140617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-7	5	-0.47	59475926	40226	31.84	1465	1485	1465	1930	1040	1485	1478.54	0.94	0	-6981	1513	1498	1479	1464	1445	1489	1455	127	445	500	980	1	1	25453198	376	-2.15	0.93	12	0.16	-689.00	1585.00	3686	20230421	-59.90	1266	20231113	16.75	1927	-23.30	20240207	1375	7.49	20240308	1927	-23.30	20240207	236	526.27	20231113	0.00	N	076610	500	127 억		239879	N	N	0	N	00	N
29	20240326	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	-5	5	-0.34	38093676	25755	20.38	1465	1485	1465	1930	1040	1485	1479.08	0.94	0	-6618	1513	1498	1479	1464	1445	1489	1455	127	445	500	980	1	1	25453198	377	-2.15	0.93	12	0.10	-689.00	1585.00	3686	20230421	-59.85	1266	20231113	16.90	1927	-23.20	20240207	1375	7.64	20240308	1927	-23.20	20240207	236	527.12	20231113	0.00	N	076610	500	127 억		239879	N	N	0	N	00	N
30	20240326	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	-5	5	-0.34	34752768	23496	18.60	1465	1485	1465	1930	1040	1485	1479.09	0.94	0	-6618	1513	1498	1479	1464	1445	1489	1455	127	445	500	980	1	1	25453198	377	-2.15	0.93	12	0.09	-689.00	1585.00	3686	20230421	-59.85	1266	20231113	16.90	1927	-23.20	20240207	1375	7.64	20240308	1927	-23.20	20240207	236	527.12	20231113	0.00	N	076610	500	127 억		239879	N	N	0	N	00	N
31	20240326	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	-3	5	-0.20	31082512	21016	16.63	1465	1485	1465	1930	1040	1485	1478.99	0.94	0	-6575	1513	1498	1479	1464	1445	1489	1455	127	445	500	980	1	1	25453198	377	-2.15	0.94	12	0.08	-689.00	1585.00	3686	20230421	-59.79	1266	20231113	17.06	1927	-23.09	20240207	1375	7.78	20240308	1927	-23.09	20240207	236	527.97	20231113	0.00	N	076610	500	127 억		239879	N	N	0	N	00	N
32	20240326	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	-2	5	-0.13	9436105	6385	5.05	1465	1485	1465	1930	1040	1485	1477.86	0.94	0	844	1513	1498	1479	1464	1445	1489	1455	127	445	500	980	1	1	25453198	377	-2.15	0.94	12	0.03	-689.00	1585.00	3686	20230421	-59.77	1266	20231113	17.14	1927	-23.04	20240207	1375	7.85	20240308	1927	-23.04	20240207	236	528.39	20231113	0.00	N	076610	500	127 억		239879	N	N	0	N	00	N
33	20240326	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	-10	5	-0.67	1790295	1222	0.97	1465	1475	1465	1930	1040	1485	1465.05	0.94	0	-6	1513	1498	1479	1464	1445	1489	1455	127	445	500	980	1	1	25453198	375	-2.14	0.93	12	0.00	-689.00	1585.00	3686	20230421	-59.98	1266	20231113	16.51	1927	-23.46	20240207	1375	7.27	20240308	1927	-23.46	20240207	236	525.00	20231113	0.00	N	076610	500	127 억		239879	N	N	0	N	00	N
34	20240325	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1485	-7	5	-0.47	185726385	126355	102.34	1492	1494	1460	1939	1045	1492	1469.88	0.94	0	-204	1542	1517	1474	1449	1406	1529	1461	127	447	500	980	1	1	25453198	378	-2.16	0.94	12	0.50	-689.00	1585.00	3686	20230421	-59.71	1266	20231113	17.30	1927	-22.94	20240207	1375	8.00	20240308	1927	-22.94	20240207	236	529.24	20231113	0.00	N	076610	500	127 억		240083	N	N	0	N	00	N
35	20240325	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-2	5	-0.13	180745139	123004	99.63	1492	1494	1460	1939	1045	1492	1469.42	0.94	0	305	1542	1517	1474	1449	1406	1529	1461	127	447	500	980	1	1	25453198	379	-2.16	0.94	12	0.48	-689.00	1585.00	3686	20230421	-59.58	1266	20231113	17.69	1927	-22.68	20240207	1375	8.36	20240308	1927	-22.68	20240207	236	531.36	20231113	0.00	N	076610	500	127 억		240083	N	N	0	N	00	N
36	20240325	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	0	3	0.00	167561850	114166	92.47	1492	1492	1460	1939	1045	1492	1467.70	0.94	0	-136	1542	1517	1474	1449	1406	1529	1461	127	447	500	980	1	1	25453198	380	-2.17	0.94	12	0.45	-689.00	1585.00	3686	20230421	-59.52	1266	20231113	17.85	1927	-22.57	20240207	1375	8.51	20240308	1927	-22.57	20240207	236	532.20	20231113	0.00	N	076610	500	127 억		240083	N	N	0	N	00	N
37	20240325	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	-22	5	-1.47	146113139	99727	80.77	1492	1492	1460	1939	1045	1492	1465.13	0.94	0	-589	1542	1517	1474	1449	1406	1529	1461	127	447	500	980	1	1	25453198	374	-2.13	0.93	12	0.39	-689.00	1585.00	3686	20230421	-60.12	1266	20231113	16.11	1927	-23.72	20240207	1375	6.91	20240308	1927	-23.72	20240207	236	522.88	20231113	0.00	N	076610	500	127 억		240083	N	N	0	N	00	N
38	20240325	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	-29	5	-1.94	136665852	93289	75.56	1492	1492	1460	1939	1045	1492	1464.97	0.94	0	-750	1542	1517	1474	1449	1406	1529	1461	127	447	500	980	1	1	25453198	372	-2.12	0.92	12	0.37	-689.00	1585.00	3686	20230421	-60.31	1266	20231113	15.56	1927	-24.08	20240207	1375	6.40	20240308	1927	-24.08	20240207	236	519.92	20231113	0.00	N	076610	500	127 억		240083	N	N	0	N	00	N
39	20240325	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	-22	5	-1.47	119752363	81721	66.19	1492	1492	1460	1939	1045	1492	1465.38	0.94	0	-743	1542	1517	1474	1449	1406	1529	1461	127	447	500	980	1	1	25453198	374	-2.13	0.93	12	0.32	-689.00	1585.00	3686	20230421	-60.12	1266	20231113	16.11	1927	-23.72	20240207	1375	6.91	20240308	1927	-23.72	20240207	236	522.88	20231113	0.00	N	076610	500	127 억		240083	N	N	0	N	00	N
40	20240325	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	-32	5	-2.14	47187920	32075	25.98	1492	1492	1460	1939	1045	1492	1471.17	0.94	0	-1865	1542	1517	1474	1449	1406	1529	1461	127	447	500	980	1	1	25453198	372	-2.12	0.92	12	0.13	-689.00	1585.00	3686	20230421	-60.39	1266	20231113	15.32	1927	-24.23	20240207	1375	6.18	20240308	1927	-24.23	20240207	236	518.64	20231113	0.00	N	076610	500	127 억		240083	N	N	0	N	00	N
41	20240325	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1485	-7	5	-0.47	7053717	4733	3.83	1492	1492	1480	1939	1045	1492	1490.33	0.94	0	1023	1542	1517	1474	1449	1406	1529	1461	127	447	500	980	1	1	25453198	378	-2.16	0.94	12	0.02	-689.00	1585.00	3686	20230421	-59.71	1266	20231113	17.30	1927	-22.94	20240207	1375	8.00	20240308	1927	-22.94	20240207	236	529.24	20231113	0.00	N	076610	500	127 억		240083	N	N	0	N	00	N
42	20240322	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1492	57	2	3.97	179820317	123444	175.07	1438	1499	1431	1865	1005	1435	1456.68	0.85	0	24960	1513	1474	1447	1408	1381	1468	1402	127	430	500	940	1	1	25453198	380	-2.17	0.94	12	0.48	-689.00	1585.00	3686	20230421	-59.52	1266	20231113	17.85	1927	-22.57	20240207	1375	8.51	20240308	1927	-22.57	20240207	236	532.20	20231113	0.00	N	076610	500	127 억		215115	N	N	0	N	00	N
43	20240322	150643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1493	58	2	4.04	173363047	119116	168.93	1438	1499	1431	1865	1005	1435	1455.41	0.85	0	25277	1513	1474	1447	1408	1381	1468	1402	127	430	500	940	1	1	25453198	380	-2.17	0.94	12	0.47	-689.00	1585.00	3686	20230421	-59.50	1266	20231113	17.93	1927	-22.52	20240207	1375	8.58	20240308	1927	-22.52	20240207	236	532.63	20231113	0.00	N	076610	500	127 억		215115	N	N	0	N	00	N
44	20240322	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1457	22	2	1.53	133235777	91938	130.39	1438	1467	1431	1865	1005	1435	1449.19	0.85	0	19525	1513	1474	1447	1408	1381	1468	1402	127	430	500	940	1	1	25453198	371	-2.11	0.92	12	0.36	-689.00	1585.00	3686	20230421	-60.47	1266	20231113	15.09	1927	-24.39	20240207	1375	5.96	20240308	1927	-24.39	20240207	236	517.37	20231113	0.00	N	076610	500	127 억		215115	N	N	0	N	00	N
45	20240322	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1466	31	2	2.16	91585587	63246	89.70	1438	1467	1431	1865	1005	1435	1448.09	0.85	0	15715	1513	1474	1447	1408	1381	1468	1402	127	430	500	940	1	1	25453198	373	-2.13	0.92	12	0.25	-689.00	1585.00	3686	20230421	-60.23	1266	20231113	15.80	1927	-23.92	20240207	1375	6.62	20240308	1927	-23.92	20240207	236	521.19	20231113	0.00	N	076610	500	127 억		215115	N	N	0	N	00	N
46	20240322	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	29	2	2.02	87972090	60776	86.19	1438	1467	1431	1865	1005	1435	1447.48	0.85	0	15302	1513	1474	1447	1408	1381	1468	1402	127	430	500	940	1	1	25453198	373	-2.12	0.92	12	0.24	-689.00	1585.00	3686	20230421	-60.28	1266	20231113	15.64	1927	-24.03	20240207	1375	6.47	20240308	1927	-24.03	20240207	236	520.34	20231113	0.00	N	076610	500	127 억		215115	N	N	0	N	00	N
47	20240322	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	24	2	1.67	74580502	51616	73.20	1438	1467	1431	1865	1005	1435	1444.91	0.85	0	13084	1513	1474	1447	1408	1381	1468	1402	127	430	500	940	1	1	25453198	371	-2.12	0.92	12	0.20	-689.00	1585.00	3686	20230421	-60.42	1266	20231113	15.24	1927	-24.29	20240207	1375	6.11	20240308	1927	-24.29	20240207	236	518.22	20231113	0.00	N	076610	500	127 억		215115	N	N	0	N	00	N
48	20240322	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	13	2	0.91	38792959	26955	38.23	1438	1450	1431	1865	1005	1435	1439.17	0.85	0	7913	1513	1474	1447	1408	1381	1468	1402	127	430	500	940	1	1	25453198	369	-2.10	0.91	12	0.11	-689.00	1585.00	3686	20230421	-60.72	1266	20231113	14.38	1927	-24.86	20240207	1375	5.31	20240308	1927	-24.86	20240207	236	513.56	20231113	0.00	N	076610	500	127 억		215115	N	N	0	N	00	N
49	20240322	090634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	-3	5	-0.21	5377664	3745	5.31	1438	1447	1432	1865	1005	1435	1435.96	0.85	0	-609	1513	1474	1447	1408	1381	1468	1402	127	430	500	940	1	1	25453198	364	-2.08	0.90	12	0.01	-689.00	1585.00	3686	20230421	-61.15	1266	20231113	13.11	1927	-25.69	20240207	1375	4.15	20240308	1927	-25.69	20240207	236	506.78	20231113	0.00	N	076610	500	127 억		215115	N	N	0	N	00	N
50	20240321	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	0	3	0.00	100976522	70508	59.48	1435	1486	1420	1865	1005	1435	1432.13	0.79	0	13233	1474	1454	1430	1410	1386	1464	1420	127	430	500	940	1	1	25453198	365	-2.08	0.91	12	0.28	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1927	-25.53	20240207	1375	4.36	20240308	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억		201882	N	N	0	N	00	N
51	20240321	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	-2	5	-0.14	98581829	68838	58.07	1435	1486	1420	1865	1005	1435	1432.08	0.79	0	13071	1474	1454	1430	1410	1386	1464	1420	127	430	500	940	1	1	25453198	365	-2.08	0.90	12	0.27	-689.00	1585.00	3686	20230421	-61.12	1266	20231113	13.19	1927	-25.64	20240207	1375	4.22	20240308	1927	-25.64	20240207	236	507.20	20231113	0.00	N	076610	500	127 억		201882	N	N	0	N	00	N
52	20240321	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	0	3	0.00	87560502	61161	51.59	1435	1486	1420	1865	1005	1435	1431.64	0.79	0	12812	1474	1454	1430	1410	1386	1464	1420	127	430	500	940	1	1	25453198	365	-2.08	0.91	12	0.24	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1927	-25.53	20240207	1375	4.36	20240308	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억		201882	N	N	0	N	00	N
53	20240321	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	-2	5	-0.14	64689950	45205	38.13	1435	1486	1420	1865	1005	1435	1431.04	0.79	0	3592	1474	1454	1430	1410	1386	1464	1420	127	430	500	940	1	1	25453198	365	-2.08	0.90	12	0.18	-689.00	1585.00	3686	20230421	-61.12	1266	20231113	13.19	1927	-25.64	20240207	1375	4.22	20240308	1927	-25.64	20240207	236	507.20	20231113	0.00	N	076610	500	127 억		201882	N	N	0	N	00	N
54	20240321	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	-12	5	-0.84	56076456	39154	33.03	1435	1486	1420	1865	1005	1435	1432.20	0.79	0	-464	1474	1454	1430	1410	1386	1464	1420	127	430	500	940	1	1	25453198	362	-2.07	0.90	12	0.15	-689.00	1585.00	3686	20230421	-61.39	1266	20231113	12.40	1927	-26.15	20240207	1375	3.49	20240308	1927	-26.15	20240207	236	502.97	20231113	0.00	N	076610	500	127 억		201882	N	N	0	N	00	N
55	20240321	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	-10	5	-0.70	39025222	27172	22.92	1435	1486	1425	1865	1005	1435	1436.23	0.79	0	1297	1474	1454	1430	1410	1386	1464	1420	127	430	500	940	1	1	25453198	363	-2.07	0.90	12	0.11	-689.00	1585.00	3686	20230421	-61.34	1266	20231113	12.56	1927	-26.05	20240207	1375	3.64	20240308	1927	-26.05	20240207	236	503.81	20231113	0.00	N	076610	500	127 억		201882	N	N	0	N	00	N
56	20240321	100638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1439	4	2	0.28	21052541	14623	12.34	1435	1486	1435	1865	1005	1435	1439.69	0.79	0	3285	1474	1454	1430	1410	1386	1464	1420	127	430	500	940	1	1	25453198	366	-2.09	0.91	12	0.06	-689.00	1585.00	3686	20230421	-60.96	1266	20231113	13.67	1927	-25.32	20240207	1375	4.65	20240308	1927	-25.32	20240207	236	509.75	20231113	0.00	N	076610	500	127 억		201882	N	N	0	N	00	N
57	20240321	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1440	5	2	0.35	484100	337	0.28	1435	1440	1435	1865	1005	1435	1436.50	0.79	0	0	1474	1454	1430	1410	1386	1464	1420	127	430	500	940	1	1	25453198	367	-2.09	0.91	12	0.00	-689.00	1585.00	3686	20230421	-60.93	1266	20231113	13.74	1927	-25.27	20240207	1375	4.73	20240308	1927	-25.27	20240207	236	510.17	20231113	0.00	N	076610	500	127 억		201882	N	N	0	N	00	N
58	20240320	160630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	18	2	1.27	168336551	118546	358.57	1417	1450	1406	1842	992	1417	1420.01	0.85	0	-14196	1447	1432	1417	1402	1387	1424	1394	127	425	500	930	1	1	25453198	365	-2.08	0.91	12	0.47	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1927	-25.53	20240207	1375	4.36	20240308	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억		216078	N	N	0	N	00	N
59	20240320	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1450	33	2	2.33	167586515	118019	356.97	1417	1450	1406	1842	992	1417	1420.00	0.85	0	-14100	1447	1432	1417	1402	1387	1424	1394	127	425	500	930	1	1	25453198	369	-2.10	0.91	12	0.46	-689.00	1585.00	3686	20230421	-60.66	1266	20231113	14.53	1927	-24.75	20240207	1375	5.45	20240308	1927	-24.75	20240207	236	514.41	20231113	0.00	N	076610	500	127 억		216078	N	N	0	N	00	N
60	20240320	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	0	3	0.00	126176037	88944	269.03	1417	1439	1406	1842	992	1417	1418.60	0.85	0	-13204	1447	1432	1417	1402	1387	1424	1394	127	425	500	930	1	1	25453198	361	-2.06	0.89	12	0.35	-689.00	1585.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1375	3.05	20240308	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		216078	N	N	0	N	00	N
61	20240320	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	13	2	0.92	114096897	80432	243.28	1417	1439	1406	1842	992	1417	1418.55	0.85	0	-13058	1447	1432	1417	1402	1387	1424	1394	127	425	500	930	1	1	25453198	364	-2.08	0.90	12	0.32	-689.00	1585.00	3686	20230421	-61.20	1266	20231113	12.95	1927	-25.79	20240207	1375	4.00	20240308	1927	-25.79	20240207	236	505.93	20231113	0.00	N	076610	500	127 억		216078	N	N	0	N	00	N
62	20240320	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-5	5	-0.35	60187324	42481	128.49	1417	1431	1409	1842	992	1417	1416.81	0.85	0	-9677	1447	1432	1417	1402	1387	1424	1394	127	425	500	930	1	1	25453198	359	-2.05	0.89	12	0.17	-689.00	1585.00	3686	20230421	-61.69	1266	20231113	11.53	1927	-26.73	20240207	1375	2.69	20240308	1927	-26.73	20240207	236	498.31	20231113	0.00	N	076610	500	127 억		216078	N	N	0	N	00	N
63	20240320	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	-3	5	-0.21	45480357	32064	96.98	1417	1431	1409	1842	992	1417	1418.42	0.85	0	-7093	1447	1432	1417	1402	1387	1424	1394	127	425	500	930	1	1	25453198	360	-2.05	0.89	12	0.13	-689.00	1585.00	3686	20230421	-61.64	1266	20231113	11.69	1927	-26.62	20240207	1375	2.84	20240308	1927	-26.62	20240207	236	499.15	20231113	0.00	N	076610	500	127 억		216078	N	N	0	N	00	N
64	20240320	100630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	9	2	0.64	14734030	10346	31.29	1417	1431	1415	1842	992	1417	1424.13	0.85	0	-1373	1447	1432	1417	1402	1387	1424	1394	127	425	500	930	1	1	25453198	363	-2.07	0.90	12	0.04	-689.00	1585.00	3686	20230421	-61.31	1266	20231113	12.64	1927	-26.00	20240207	1375	3.71	20240308	1927	-26.00	20240207	236	504.24	20231113	0.00	N	076610	500	127 억		216078	N	N	0	N	00	N
65	20240320	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	-2	5	-0.14	3853307	2711	8.20	1417	1431	1415	1842	992	1417	1421.36	0.85	0	-153	1447	1432	1417	1402	1387	1424	1394	127	425	500	930	1	1	25453198	360	-2.05	0.89	12	0.01	-689.00	1585.00	3686	20230421	-61.61	1266	20231113	11.77	1927	-26.57	20240207	1375	2.91	20240308	1927	-26.57	20240207	236	499.58	20231113	0.00	N	076610	500	127 억		216078	N	N	0	N	00	N
66	20240319	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-5	5	-0.35	46714337	33061	121.15	1422	1432	1402	1848	996	1422	1412.97	0.88	0	-9089	1444	1433	1426	1415	1408	1429	1411	127	426	500	930	1	1	25453198	361	-2.06	0.89	12	0.13	-689.00	1585.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1375	3.05	20240308	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		225167	N	N	0	N	00	N
67	20240319	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-14	5	-0.98	42074721	29765	109.07	1422	1432	1408	1848	996	1422	1413.56	0.88	0	-8721	1444	1433	1426	1415	1408	1429	1411	127	426	500	930	1	1	25453198	358	-2.04	0.89	12	0.12	-689.00	1585.00	3686	20230421	-61.80	1266	20231113	11.22	1927	-26.93	20240207	1375	2.40	20240308	1927	-26.93	20240207	236	496.61	20231113	0.00	N	076610	500	127 억		225167	N	N	0	N	00	N
68	20240319	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-5	5	-0.35	36038254	25488	93.40	1422	1432	1408	1848	996	1422	1413.93	0.88	0	-8481	1444	1433	1426	1415	1408	1429	1411	127	426	500	930	1	1	25453198	361	-2.06	0.89	12	0.10	-689.00	1585.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1375	3.05	20240308	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		225167	N	N	0	N	00	N
69	20240319	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	-9	5	-0.63	35127969	24845	91.04	1422	1432	1408	1848	996	1422	1413.88	0.88	0	-8062	1444	1433	1426	1415	1408	1429	1411	127	426	500	930	1	1	25453198	360	-2.05	0.89	12	0.10	-689.00	1585.00	3686	20230421	-61.67	1266	20231113	11.61	1927	-26.67	20240207	1375	2.76	20240308	1927	-26.67	20240207	236	498.73	20231113	0.00	N	076610	500	127 억		225167	N	N	0	N	00	N
70	20240319	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1422	0	3	0.00	31805062	22496	82.43	1422	1432	1408	1848	996	1422	1413.81	0.88	0	-7845	1444	1433	1426	1415	1408	1429	1411	127	426	500	930	1	1	25453198	362	-2.06	0.90	12	0.09	-689.00	1585.00	3686	20230421	-61.42	1266	20231113	12.32	1927	-26.21	20240207	1375	3.42	20240308	1927	-26.21	20240207	236	502.54	20231113	0.00	N	076610	500	127 억		225167	N	N	0	N	00	N
71	20240319	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	-13	5	-0.91	23108734	16345	59.89	1422	1432	1409	1848	996	1422	1413.81	0.88	0	-6758	1444	1433	1426	1415	1408	1429	1411	127	426	500	930	1	1	25453198	359	-2.04	0.89	12	0.06	-689.00	1585.00	3686	20230421	-61.77	1266	20231113	11.30	1927	-26.88	20240207	1375	2.47	20240308	1927	-26.88	20240207	236	497.03	20231113	0.00	N	076610	500	127 억		225167	N	N	0	N	00	N
72	20240319	100631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	-2	5	-0.14	15165172	10716	39.27	1422	1432	1410	1848	996	1422	1415.19	0.88	0	-4162	1444	1433	1426	1415	1408	1429	1411	127	426	500	930	1	1	25453198	361	-2.06	0.90	12	0.04	-689.00	1585.00	3686	20230421	-61.48	1266	20231113	12.16	1927	-26.31	20240207	1375	3.27	20240308	1927	-26.31	20240207	236	501.69	20231113	0.00	N	076610	500	127 억		225167	N	N	0	N	00	N
73	20240319	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	6	2	0.42	1350612	950	3.48	1422	1432	1419	1848	996	1422	1421.70	0.88	0	-696	1444	1433	1426	1415	1408	1429	1411	127	426	500	930	1	1	25453198	363	-2.07	0.90	12	0.00	-689.00	1585.00	3686	20230421	-61.26	1266	20231113	12.80	1927	-25.90	20240207	1375	3.85	20240308	1927	-25.90	20240207	236	505.08	20231113	0.00	N	076610	500	127 억		225167	N	N	0	N	00	N
74	20240318	160625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1422	-4	5	-0.28	38906417	27290	39.62	1426	1437	1419	1853	999	1426	1425.67	0.88	0	2146	1490	1458	1438	1406	1386	1448	1396	127	427	500	940	1	1	25453198	362	-2.06	0.90	12	0.11	-689.00	1585.00	3686	20230421	-61.42	1266	20231113	12.32	1927	-26.21	20240207	1375	3.42	20240308	1927	-26.21	20240207	236	502.54	20231113	0.00	N	076610	500	127 억		223021	N	N	0	N	00	N
75	20240318	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	-3	5	-0.21	36159845	25359	36.82	1426	1437	1419	1853	999	1426	1425.92	0.88	0	2150	1490	1458	1438	1406	1386	1448	1396	127	427	500	940	1	1	25453198	362	-2.07	0.90	12	0.10	-689.00	1585.00	3686	20230421	-61.39	1266	20231113	12.40	1927	-26.15	20240207	1375	3.49	20240308	1927	-26.15	20240207	236	502.97	20231113	0.00	N	076610	500	127 억		223021	N	N	0	N	00	N
76	20240318	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	1	2	0.07	27012531	18926	27.48	1426	1437	1420	1853	999	1426	1427.27	0.88	0	2158	1490	1458	1438	1406	1386	1448	1396	127	427	500	940	1	1	25453198	363	-2.07	0.90	12	0.07	-689.00	1585.00	3686	20230421	-61.29	1266	20231113	12.72	1927	-25.95	20240207	1375	3.78	20240308	1927	-25.95	20240207	236	504.66	20231113	0.00	N	076610	500	127 억		223021	N	N	0	N	00	N
77	20240318	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	3	2	0.21	26778857	18762	27.24	1426	1437	1420	1853	999	1426	1427.29	0.88	0	2158	1490	1458	1438	1406	1386	1448	1396	127	427	500	940	1	1	25453198	364	-2.07	0.90	12	0.07	-689.00	1585.00	3686	20230421	-61.23	1266	20231113	12.88	1927	-25.84	20240207	1375	3.93	20240308	1927	-25.84	20240207	236	505.51	20231113	0.00	N	076610	500	127 억		223021	N	N	0	N	00	N
78	20240318	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1431	5	2	0.35	21590852	15121	21.95	1426	1437	1423	1853	999	1426	1427.87	0.88	0	2170	1490	1458	1438	1406	1386	1448	1396	127	427	500	940	1	1	25453198	364	-2.08	0.90	12	0.06	-689.00	1585.00	3686	20230421	-61.18	1266	20231113	13.03	1927	-25.74	20240207	1375	4.07	20240308	1927	-25.74	20240207	236	506.36	20231113	0.00	N	076610	500	127 억		223021	N	N	0	N	00	N
79	20240318	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	1	2	0.07	15554590	10886	15.80	1426	1437	1423	1853	999	1426	1428.86	0.88	0	2170	1490	1458	1438	1406	1386	1448	1396	127	427	500	940	1	1	25453198	363	-2.07	0.90	12	0.04	-689.00	1585.00	3686	20230421	-61.29	1266	20231113	12.72	1927	-25.95	20240207	1375	3.78	20240308	1927	-25.95	20240207	236	504.66	20231113	0.00	N	076610	500	127 억		223021	N	N	0	N	00	N
80	20240318	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	9	2	0.63	10987896	7692	11.17	1426	1437	1423	1853	999	1426	1428.48	0.88	0	1765	1490	1458	1438	1406	1386	1448	1396	127	427	500	940	1	1	25453198	365	-2.08	0.91	12	0.03	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1927	-25.53	20240207	1375	4.36	20240308	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억		223021	N	N	0	N	00	N
81	20240318	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	3	2	0.21	576107	404	0.59	1426	1429	1426	1853	999	1426	1426.01	0.88	0	0	1490	1458	1438	1406	1386	1448	1396	127	427	500	940	1	1	25453198	364	-2.07	0.90	12	0.00	-689.00	1585.00	3686	20230421	-61.23	1266	20231113	12.88	1927	-25.84	20240207	1375	3.93	20240308	1927	-25.84	20240207	236	505.51	20231113	0.00	N	076610	500	127 억		223021	N	N	0	N	00	N
82	20240315	160619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	-2	5	-0.14	98210670	68879	145.76	1428	1470	1418	1856	1000	1428	1425.84	0.91	0	-7385	1458	1442	1426	1410	1394	1451	1419	127	428	500	940	1	1	25453198	363	-2.07	0.90	12	0.27	-689.00	1585.00	3686	20230421	-61.31	1266	20231113	12.64	1927	-26.00	20240207	1375	3.71	20240308	1927	-26.00	20240207	236	504.24	20231113	0.00	N	076610	500	127 억		230406	N	N	0	N	00	N
83	20240315	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	0	3	0.00	97795702	68588	145.15	1428	1470	1418	1856	1000	1428	1425.84	0.91	0	-7382	1458	1442	1426	1410	1394	1451	1419	127	428	500	940	1	1	25453198	363	-2.07	0.90	12	0.27	-689.00	1585.00	3686	20230421	-61.26	1266	20231113	12.80	1927	-25.90	20240207	1375	3.85	20240308	1927	-25.90	20240207	236	505.08	20231113	0.00	N	076610	500	127 억		230406	N	N	0	N	00	N
84	20240315	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	-1	5	-0.07	88655154	62179	131.58	1428	1470	1418	1856	1000	1428	1425.80	0.91	0	-7099	1458	1442	1426	1410	1394	1451	1419	127	428	500	940	1	1	25453198	363	-2.07	0.90	12	0.24	-689.00	1585.00	3686	20230421	-61.29	1266	20231113	12.72	1927	-25.95	20240207	1375	3.78	20240308	1927	-25.95	20240207	236	504.66	20231113	0.00	N	076610	500	127 억		230406	N	N	0	N	00	N
85	20240315	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	-3	5	-0.21	82135213	57603	121.90	1428	1470	1418	1856	1000	1428	1425.88	0.91	0	-7013	1458	1442	1426	1410	1394	1451	1419	127	428	500	940	1	1	25453198	363	-2.07	0.90	12	0.23	-689.00	1585.00	3686	20230421	-61.34	1266	20231113	12.56	1927	-26.05	20240207	1375	3.64	20240308	1927	-26.05	20240207	236	503.81	20231113	0.00	N	076610	500	127 억		230406	N	N	0	N	00	N
86	20240315	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	-9	5	-0.63	71720853	50287	106.42	1428	1470	1418	1856	1000	1428	1426.23	0.91	0	-6718	1458	1442	1426	1410	1394	1451	1419	127	428	500	940	1	1	25453198	361	-2.06	0.90	12	0.20	-689.00	1585.00	3686	20230421	-61.50	1266	20231113	12.09	1927	-26.36	20240207	1375	3.20	20240308	1927	-26.36	20240207	236	501.27	20231113	0.00	N	076610	500	127 억		230406	N	N	0	N	00	N
87	20240315	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	-3	5	-0.21	45456246	31822	67.34	1428	1470	1424	1856	1000	1428	1428.45	0.91	0	-6618	1458	1442	1426	1410	1394	1451	1419	127	428	500	940	1	1	25453198	363	-2.07	0.90	12	0.13	-689.00	1585.00	3686	20230421	-61.34	1266	20231113	12.56	1927	-26.05	20240207	1375	3.64	20240308	1927	-26.05	20240207	236	503.81	20231113	0.00	N	076610	500	127 억		230406	N	N	0	N	00	N
88	20240315	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	4	2	0.28	27839493	19478	41.22	1428	1470	1424	1856	1000	1428	1429.29	0.91	0	-4241	1458	1442	1426	1410	1394	1451	1419	127	428	500	940	1	1	25453198	364	-2.08	0.90	12	0.08	-689.00	1585.00	3686	20230421	-61.15	1266	20231113	13.11	1927	-25.69	20240207	1375	4.15	20240308	1927	-25.69	20240207	236	506.78	20231113	0.00	N	076610	500	127 억		230406	N	N	0	N	00	N
89	20240315	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1449	21	2	1.47	10025357	7019	14.85	1428	1470	1424	1856	1000	1428	1428.32	0.91	0	-247	1458	1442	1426	1410	1394	1451	1419	127	428	500	940	1	1	25453198	369	-2.10	0.91	12	0.03	-689.00	1585.00	3686	20230421	-60.69	1266	20231113	14.45	1927	-24.81	20240207	1375	5.38	20240308	1927	-24.81	20240207	236	513.98	20231113	0.00	N	076610	500	127 억		230406	N	N	0	N	00	N
90	20240314	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	11	2	0.78	66049684	46494	46.34	1410	1442	1410	1842	992	1417	1420.61	0.91	0	-2301	1515	1465	1440	1390	1365	1453	1378	127	425	500	930	1	1	25453198	363	-2.07	0.90	12	0.18	-689.00	1585.00	3686	20230421	-61.26	1266	20231113	12.80	1927	-25.90	20240207	1375	3.85	20240308	1927	-25.90	20240207	236	505.08	20231113	0.00	N	076610	500	127 억		232707	N	N	0	N	00	N
91	20240314	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	8	2	0.56	64798231	45616	45.47	1410	1442	1410	1842	992	1417	1420.52	0.91	0	-2464	1515	1465	1440	1390	1365	1453	1378	127	425	500	930	1	1	25453198	363	-2.07	0.90	12	0.18	-689.00	1585.00	3686	20230421	-61.34	1266	20231113	12.56	1927	-26.05	20240207	1375	3.64	20240308	1927	-26.05	20240207	236	503.81	20231113	0.00	N	076610	500	127 억		232707	N	N	0	N	00	N
92	20240314	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	-4	5	-0.28	36836583	26024	25.94	1410	1425	1410	1842	992	1417	1415.49	0.91	0	-5112	1515	1465	1440	1390	1365	1453	1378	127	425	500	930	1	1	25453198	360	-2.05	0.89	12	0.10	-689.00	1585.00	3686	20230421	-61.67	1266	20231113	11.61	1927	-26.67	20240207	1375	2.76	20240308	1927	-26.67	20240207	236	498.73	20231113	0.00	N	076610	500	127 억		232707	N	N	0	N	00	N
93	20240314	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	8	2	0.56	33188366	23445	23.37	1410	1425	1410	1842	992	1417	1415.58	0.91	0	-5059	1515	1465	1440	1390	1365	1453	1378	127	425	500	930	1	1	25453198	363	-2.07	0.90	12	0.09	-689.00	1585.00	3686	20230421	-61.34	1266	20231113	12.56	1927	-26.05	20240207	1375	3.64	20240308	1927	-26.05	20240207	236	503.81	20231113	0.00	N	076610	500	127 억		232707	N	N	0	N	00	N
94	20240314	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	2	2	0.14	27248709	19243	19.18	1410	1424	1410	1842	992	1417	1416.03	0.91	0	-4983	1515	1465	1440	1390	1365	1453	1378	127	425	500	930	1	1	25453198	361	-2.06	0.90	12	0.08	-689.00	1585.00	3686	20230421	-61.50	1266	20231113	12.09	1927	-26.36	20240207	1375	3.20	20240308	1927	-26.36	20240207	236	501.27	20231113	0.00	N	076610	500	127 억		232707	N	N	0	N	00	N
95	20240314	110614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	-4	5	-0.28	22960653	16214	16.16	1410	1424	1410	1842	992	1417	1416.10	0.91	0	-4591	1515	1465	1440	1390	1365	1453	1378	127	425	500	930	1	1	25453198	360	-2.05	0.89	12	0.06	-689.00	1585.00	3686	20230421	-61.67	1266	20231113	11.61	1927	-26.67	20240207	1375	2.76	20240308	1927	-26.67	20240207	236	498.73	20231113	0.00	N	076610	500	127 억		232707	N	N	0	N	00	N
96	20240314	100618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	-2	5	-0.14	9022319	6363	6.34	1410	1424	1410	1842	992	1417	1417.93	0.91	0	-55	1515	1465	1440	1390	1365	1453	1378	127	425	500	930	1	1	25453198	360	-2.05	0.89	12	0.02	-689.00	1585.00	3686	20230421	-61.61	1266	20231113	11.77	1927	-26.57	20240207	1375	2.91	20240308	1927	-26.57	20240207	236	499.58	20231113	0.00	N	076610	500	127 억		232707	N	N	0	N	00	N
97	20240314	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	0	3	0.00	3455502	2443	2.43	1410	1417	1410	1842	992	1417	1414.45	0.91	0	1394	1515	1465	1440	1390	1365	1453	1378	127	425	500	930	1	1	25453198	361	-2.06	0.89	12	0.01	-689.00	1585.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1375	3.05	20240308	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		232707	N	N	0	N	00	N
98	20240313	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-2	5	-0.14	140910218	98326	200.46	1452	1490	1415	1844	994	1419	1433.09	0.87	0	11732	1451	1434	1423	1406	1395	1429	1401	127	425	500	930	1	1	25453198	361	-2.06	0.89	12	0.39	-689.00	1585.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1375	3.05	20240308	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		220972	N	N	0	N	00	N
99	20240313	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-2	5	-0.14	125304123	87338	178.06	1452	1490	1415	1844	994	1419	1434.70	0.87	0	11754	1451	1434	1423	1406	1395	1429	1401	127	425	500	930	1	1	25453198	361	-2.06	0.89	12	0.34	-689.00	1585.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1375	3.05	20240308	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		220972	N	N	0	N	00	N
100	20240313	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	7	2	0.49	102207738	71058	144.87	1452	1490	1421	1844	994	1419	1438.37	0.87	0	12195	1451	1434	1423	1406	1395	1429	1401	127	425	500	930	1	1	25453198	363	-2.07	0.90	12	0.28	-689.00	1585.00	3686	20230421	-61.31	1266	20231113	12.64	1927	-26.00	20240207	1375	3.71	20240308	1927	-26.00	20240207	236	504.24	20231113	0.00	N	076610	500	127 억		220972	N	N	0	N	00	N
101	20240313	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	14	2	0.99	88125716	61186	124.74	1452	1490	1424	1844	994	1419	1440.29	0.87	0	12711	1451	1434	1423	1406	1395	1429	1401	127	425	500	930	1	1	25453198	365	-2.08	0.90	12	0.24	-689.00	1585.00	3686	20230421	-61.12	1266	20231113	13.19	1927	-25.64	20240207	1375	4.22	20240308	1927	-25.64	20240207	236	507.20	20231113	0.00	N	076610	500	127 억		220972	N	N	0	N	00	N
102	20240313	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1432	13	2	0.92	85649677	59459	121.22	1452	1490	1424	1844	994	1419	1440.48	0.87	0	12908	1451	1434	1423	1406	1395	1429	1401	127	425	500	930	1	1	25453198	364	-2.08	0.90	12	0.23	-689.00	1585.00	3686	20230421	-61.15	1266	20231113	13.11	1927	-25.69	20240207	1375	4.15	20240308	1927	-25.69	20240207	236	506.78	20231113	0.00	N	076610	500	127 억		220972	N	N	0	N	00	N
103	20240313	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1445	26	2	1.83	61678626	42757	87.17	1452	1490	1424	1844	994	1419	1442.54	0.87	0	13283	1451	1434	1423	1406	1395	1429	1401	127	425	500	930	1	1	25453198	368	-2.10	0.91	12	0.17	-689.00	1585.00	3686	20230421	-60.80	1266	20231113	14.14	1927	-25.01	20240207	1375	5.09	20240308	1927	-25.01	20240207	236	512.29	20231113	0.00	N	076610	500	127 억		220972	N	N	0	N	00	N
104	20240313	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	16	2	1.13	18382771	12841	26.18	1452	1452	1424	1844	994	1419	1431.57	0.87	0	-1193	1451	1434	1423	1406	1395	1429	1401	127	425	500	930	1	1	25453198	365	-2.08	0.91	12	0.05	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1927	-25.53	20240207	1375	4.36	20240308	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억		220972	N	N	0	N	00	N
105	20240313	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	5	2	0.35	2696246	1889	3.85	1452	1452	1424	1844	994	1419	1427.34	0.87	0	-1796	1451	1434	1423	1406	1395	1429	1401	127	425	500	930	1	1	25453198	362	-2.07	0.90	12	0.01	-689.00	1585.00	3686	20230421	-61.37	1266	20231113	12.48	1927	-26.10	20240207	1375	3.56	20240308	1927	-26.10	20240207	236	503.39	20231113	0.00	N	076610	500	127 억		220972	N	N	0	N	00	N
106	20240312	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	-7	5	-0.49	69696250	49050	94.19	1440	1440	1412	1853	999	1426	1420.92	0.90	0	-7810	1472	1448	1426	1402	1380	1461	1415	127	427	500	940	1	1	25453198	361	-2.06	0.90	12	0.19	-689.00	1585.00	3686	20230421	-61.50	1266	20231113	12.09	1927	-26.36	20240207	1375	3.20	20240308	1927	-26.36	20240207	236	501.27	20231113	0.00	N	076610	500	127 억		228782	N	N	0	N	00	N
107	20240312	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	-6	5	-0.42	69352584	48807	93.72	1440	1440	1412	1853	999	1426	1420.96	0.90	0	-7841	1472	1448	1426	1402	1380	1461	1415	127	427	500	940	1	1	25453198	361	-2.06	0.90	12	0.19	-689.00	1585.00	3686	20230421	-61.48	1266	20231113	12.16	1927	-26.31	20240207	1375	3.27	20240308	1927	-26.31	20240207	236	501.69	20231113	0.00	N	076610	500	127 억		228782	N	N	0	N	00	N
108	20240312	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	-12	5	-0.84	63830252	44902	86.22	1440	1440	1413	1853	999	1426	1421.55	0.90	0	-7350	1472	1448	1426	1402	1380	1461	1415	127	427	500	940	1	1	25453198	360	-2.05	0.89	12	0.18	-689.00	1585.00	3686	20230421	-61.64	1266	20231113	11.69	1927	-26.62	20240207	1375	2.84	20240308	1927	-26.62	20240207	236	499.15	20231113	0.00	N	076610	500	127 억		228782	N	N	0	N	00	N
109	20240312	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	-8	5	-0.56	53909741	37889	72.76	1440	1440	1416	1853	999	1426	1422.83	0.90	0	-6769	1472	1448	1426	1402	1380	1461	1415	127	427	500	940	1	1	25453198	361	-2.06	0.89	12	0.15	-689.00	1585.00	3686	20230421	-61.53	1266	20231113	12.01	1927	-26.41	20240207	1375	3.13	20240308	1927	-26.41	20240207	236	500.85	20231113	0.00	N	076610	500	127 억		228782	N	N	0	N	00	N
110	20240312	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1422	-4	5	-0.28	46048459	32346	62.11	1440	1440	1417	1853	999	1426	1423.62	0.90	0	-5379	1472	1448	1426	1402	1380	1461	1415	127	427	500	940	1	1	25453198	362	-2.06	0.90	12	0.13	-689.00	1585.00	3686	20230421	-61.42	1266	20231113	12.32	1927	-26.21	20240207	1375	3.42	20240308	1927	-26.21	20240207	236	502.54	20231113	0.00	N	076610	500	127 억		228782	N	N	0	N	00	N
111	20240312	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	-6	5	-0.42	36140185	25375	48.73	1440	1440	1417	1853	999	1426	1424.24	0.90	0	-5254	1472	1448	1426	1402	1380	1461	1415	127	427	500	940	1	1	25453198	361	-2.06	0.90	12	0.10	-689.00	1585.00	3686	20230421	-61.48	1266	20231113	12.16	1927	-26.31	20240207	1375	3.27	20240308	1927	-26.31	20240207	236	501.69	20231113	0.00	N	076610	500	127 억		228782	N	N	0	N	00	N
112	20240312	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	-7	5	-0.49	32380637	22730	43.65	1440	1440	1417	1853	999	1426	1424.58	0.90	0	-5810	1472	1448	1426	1402	1380	1461	1415	127	427	500	940	1	1	25453198	361	-2.06	0.90	12	0.09	-689.00	1585.00	3686	20230421	-61.50	1266	20231113	12.09	1927	-26.36	20240207	1375	3.20	20240308	1927	-26.36	20240207	236	501.27	20231113	0.00	N	076610	500	127 억		228782	N	N	0	N	00	N
113	20240312	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	9	2	0.63	1382347	960	1.84	1440	1440	1435	1853	999	1426	1439.94	0.90	0	-142	1472	1448	1426	1402	1380	1461	1415	127	427	500	940	1	1	25453198	365	-2.08	0.91	12	0.00	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1927	-25.53	20240207	1375	4.36	20240308	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억		228782	N	N	0	N	00	N
114	20240311	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	22	2	1.57	74301768	52077	37.18	1404	1450	1404	1825	983	1404	1426.77	0.84	0	15282	1491	1447	1411	1367	1331	1429	1349	127	421	500	920	1	1	25453198	363	-2.07	0.90	12	0.20	-689.00	1585.00	3686	20230421	-61.31	1266	20231113	12.64	1927	-26.00	20240207	1375	3.71	20240308	1927	-26.00	20240207	236	504.24	20231113	0.00	N	076610	500	127 억		213474	N	N	0	N	00	N
115	20240311	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	22	2	1.57	73949546	51830	37.00	1404	1450	1404	1825	983	1404	1426.77	0.84	0	15274	1491	1447	1411	1367	1331	1429	1349	127	421	500	920	1	1	25453198	363	-2.07	0.90	12	0.20	-689.00	1585.00	3686	20230421	-61.31	1266	20231113	12.64	1927	-26.00	20240207	1375	3.71	20240308	1927	-26.00	20240207	236	504.24	20231113	0.00	N	076610	500	127 억		213474	N	N	0	N	00	N
116	20240311	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	22	2	1.57	71530054	50132	35.79	1404	1450	1404	1825	983	1404	1426.83	0.84	0	15258	1491	1447	1411	1367	1331	1429	1349	127	421	500	920	1	1	25453198	363	-2.07	0.90	12	0.20	-689.00	1585.00	3686	20230421	-61.31	1266	20231113	12.64	1927	-26.00	20240207	1375	3.71	20240308	1927	-26.00	20240207	236	504.24	20231113	0.00	N	076610	500	127 억		213474	N	N	0	N	00	N
117	20240311	130601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	20	2	1.42	63883597	44753	31.95	1404	1450	1404	1825	983	1404	1427.47	0.84	0	13560	1491	1447	1411	1367	1331	1429	1349	127	421	500	920	1	1	25453198	362	-2.07	0.90	12	0.18	-689.00	1585.00	3686	20230421	-61.37	1266	20231113	12.48	1927	-26.10	20240207	1375	3.56	20240308	1927	-26.10	20240207	236	503.39	20231113	0.00	N	076610	500	127 억		213474	N	N	0	N	00	N
118	20240311	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	22	2	1.57	58442134	40935	29.22	1404	1450	1404	1825	983	1404	1427.68	0.84	0	13437	1491	1447	1411	1367	1331	1429	1349	127	421	500	920	1	1	25453198	363	-2.07	0.90	12	0.16	-689.00	1585.00	3686	20230421	-61.31	1266	20231113	12.64	1927	-26.00	20240207	1375	3.71	20240308	1927	-26.00	20240207	236	504.24	20231113	0.00	N	076610	500	127 억		213474	N	N	0	N	00	N
119	20240311	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	24	2	1.71	45666356	31949	22.81	1404	1450	1404	1825	983	1404	1429.35	0.84	0	13295	1491	1447	1411	1367	1331	1429	1349	127	421	500	920	1	1	25453198	363	-2.07	0.90	12	0.13	-689.00	1585.00	3686	20230421	-61.26	1266	20231113	12.80	1927	-25.90	20240207	1375	3.85	20240308	1927	-25.90	20240207	236	505.08	20231113	0.00	N	076610	500	127 억		213474	N	N	0	N	00	N
120	20240311	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	24	2	1.71	25234065	17731	12.66	1404	1435	1404	1825	983	1404	1423.16	0.84	0	8336	1491	1447	1411	1367	1331	1429	1349	127	421	500	920	1	1	25453198	363	-2.07	0.90	12	0.07	-689.00	1585.00	3686	20230421	-61.26	1266	20231113	12.80	1927	-25.90	20240207	1375	3.85	20240308	1927	-25.90	20240207	236	505.08	20231113	0.00	N	076610	500	127 억		213474	N	N	0	N	00	N
121	20240311	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	11	2	0.78	3207757	2277	1.63	1404	1415	1404	1825	983	1404	1408.76	0.84	0	-340	1491	1447	1411	1367	1331	1429	1349	127	421	500	920	1	1	25453198	360	-2.05	0.89	12	0.01	-689.00	1585.00	3686	20230421	-61.61	1266	20231113	11.77	1927	-26.57	20240207	1375	2.91	20240308	1927	-26.57	20240207	236	499.58	20231113	0.00	N	076610	500	127 억		213474	N	N	0	N	00	N
122	20240308	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	-47	5	-3.24	197113828	140076	336.49	1450	1455	1375	1886	1016	1451	1407.19	0.83	0	2504	1499	1474	1455	1430	1411	1465	1421	127	435	500	950	1	1	25453198	357	-2.04	0.89	12	0.55	-689.00	1585.00	3686	20230421	-61.91	1266	20231113	10.90	1927	-27.14	20240207	1375	2.11	20240308	1927	-27.14	20240207	236	494.92	20231113	0.00	N	076610	500	127 억		210628	N	N	0	N	00	N
123	20240308	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	-44	5	-3.03	192166112	136555	328.03	1450	1455	1375	1886	1016	1451	1407.24	0.83	0	2445	1499	1474	1455	1430	1411	1465	1421	127	435	500	950	1	1	25453198	358	-2.04	0.89	12	0.54	-689.00	1585.00	3686	20230421	-61.83	1266	20231113	11.14	1927	-26.98	20240207	1375	2.33	20240308	1927	-26.98	20240207	236	496.19	20231113	0.00	N	076610	500	127 억		210628	N	N	0	N	00	N
124	20240308	140553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-43	5	-2.96	177919588	126450	303.75	1450	1455	1375	1886	1016	1451	1407.04	0.83	0	2158	1499	1474	1455	1430	1411	1465	1421	127	435	500	950	1	1	25453198	358	-2.04	0.89	12	0.50	-689.00	1585.00	3686	20230421	-61.80	1266	20231113	11.22	1927	-26.93	20240207	1375	2.40	20240308	1927	-26.93	20240207	236	496.61	20231113	0.00	N	076610	500	127 억		210628	N	N	0	N	00	N
125	20240308	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	-42	5	-2.89	175779631	124929	300.10	1450	1455	1375	1886	1016	1451	1407.04	0.83	0	2092	1499	1474	1455	1430	1411	1465	1421	127	435	500	950	1	1	25453198	359	-2.04	0.89	12	0.49	-689.00	1585.00	3686	20230421	-61.77	1266	20231113	11.30	1927	-26.88	20240207	1375	2.47	20240308	1927	-26.88	20240207	236	497.03	20231113	0.00	N	076610	500	127 억		210628	N	N	0	N	00	N
126	20240308	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	-58	5	-4.00	133068677	95109	228.47	1450	1455	1375	1886	1016	1451	1399.12	0.83	0	3834	1499	1474	1455	1430	1411	1465	1421	127	435	500	950	1	1	25453198	355	-2.02	0.88	12	0.37	-689.00	1585.00	3686	20230421	-62.21	1266	20231113	10.03	1927	-27.71	20240207	1375	1.31	20240308	1927	-27.71	20240207	236	490.25	20231113	0.00	N	076610	500	127 억		210628	N	N	0	N	00	N
127	20240308	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-35	5	-2.41	102620438	73315	176.12	1450	1455	1375	1886	1016	1451	1399.72	0.83	0	3103	1499	1474	1455	1430	1411	1465	1421	127	435	500	950	1	1	25453198	360	-2.06	0.89	12	0.29	-689.00	1585.00	3686	20230421	-61.58	1266	20231113	11.85	1927	-26.52	20240207	1375	2.98	20240308	1927	-26.52	20240207	236	500.00	20231113	0.00	N	076610	500	127 억		210628	N	N	0	N	00	N
128	20240308	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1385	-66	5	-4.55	69574543	49691	119.37	1450	1450	1375	1886	1016	1451	1400.14	0.83	0	-710	1499	1474	1455	1430	1411	1465	1421	127	435	500	950	1	1	25453198	353	-2.01	0.87	12	0.20	-689.00	1585.00	3686	20230421	-62.43	1266	20231113	9.40	1927	-28.13	20240207	1375	0.73	20240308	1927	-28.13	20240207	236	486.86	20231113	0.00	N	076610	500	127 억		210628	N	N	0	N	00	N
129	20240308	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1422	-29	5	-2.00	7396633	5138	12.34	1450	1450	1420	1886	1016	1451	1439.59	0.83	0	547	1499	1474	1455	1430	1411	1465	1421	127	435	500	950	1	1	25453198	362	-2.06	0.90	12	0.02	-689.00	1585.00	3686	20230421	-61.42	1266	20231113	12.32	1927	-26.21	20240207	1396	1.86	20240228	1927	-26.21	20240207	236	502.54	20231113	0.00	N	076610	500	127 억		210628	N	N	0	N	00	N
130	20240307	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1451	-28	5	-1.89	58514278	40178	101.42	1454	1480	1436	1922	1036	1479	1456.38	0.85	0	-4812	1517	1497	1461	1441	1405	1508	1452	127	443	500	970	1	1	25453198	369	-2.11	0.92	12	0.16	-689.00	1585.00	3686	20230421	-60.63	1266	20231113	14.61	1927	-24.70	20240207	1396	3.94	20240228	1927	-24.70	20240207	236	514.83	20231113	0.00	N	076610	500	127 억		215440	N	N	0	N	00	N
131	20240307	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1451	-28	5	-1.89	53693580	36848	93.01	1454	1480	1436	1922	1036	1479	1457.16	0.85	0	-4643	1517	1497	1461	1441	1405	1508	1452	127	443	500	970	1	1	25453198	369	-2.11	0.92	12	0.14	-689.00	1585.00	3686	20230421	-60.63	1266	20231113	14.61	1927	-24.70	20240207	1396	3.94	20240228	1927	-24.70	20240207	236	514.83	20231113	0.00	N	076610	500	127 억		215440	N	N	0	N	00	N
132	20240307	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1439	-40	5	-2.70	47145992	32300	81.53	1454	1480	1437	1922	1036	1479	1459.63	0.85	0	-3366	1517	1497	1461	1441	1405	1508	1452	127	443	500	970	1	1	25453198	366	-2.09	0.91	12	0.13	-689.00	1585.00	3686	20230421	-60.96	1266	20231113	13.67	1927	-25.32	20240207	1396	3.08	20240228	1927	-25.32	20240207	236	509.75	20231113	0.00	N	076610	500	127 억		215440	N	N	0	N	00	N
133	20240307	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1443	-36	5	-2.43	41682156	28508	71.96	1454	1480	1443	1922	1036	1479	1462.12	0.85	0	-2649	1517	1497	1461	1441	1405	1508	1452	127	443	500	970	1	1	25453198	367	-2.09	0.91	12	0.11	-689.00	1585.00	3686	20230421	-60.85	1266	20231113	13.98	1927	-25.12	20240207	1396	3.37	20240228	1927	-25.12	20240207	236	511.44	20231113	0.00	N	076610	500	127 억		215440	N	N	0	N	00	N
134	20240307	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1451	-28	5	-1.89	36760874	25100	63.36	1454	1480	1445	1922	1036	1479	1464.58	0.85	0	-1796	1517	1497	1461	1441	1405	1508	1452	127	443	500	970	1	1	25453198	369	-2.11	0.92	12	0.10	-689.00	1585.00	3686	20230421	-60.63	1266	20231113	14.61	1927	-24.70	20240207	1396	3.94	20240228	1927	-24.70	20240207	236	514.83	20231113	0.00	N	076610	500	127 억		215440	N	N	0	N	00	N
135	20240307	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	-23	5	-1.56	34061250	23237	58.66	1454	1480	1453	1922	1036	1479	1465.82	0.85	0	-513	1517	1497	1461	1441	1405	1508	1452	127	443	500	970	1	1	25453198	371	-2.11	0.92	12	0.09	-689.00	1585.00	3686	20230421	-60.50	1266	20231113	15.01	1927	-24.44	20240207	1396	4.30	20240228	1927	-24.44	20240207	236	516.95	20231113	0.00	N	076610	500	127 억		215440	N	N	0	N	00	N
136	20240307	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-25	5	-1.69	23159801	15753	39.76	1454	1480	1453	1922	1036	1479	1470.18	0.85	0	-1668	1517	1497	1461	1441	1405	1508	1452	127	443	500	970	1	1	25453198	370	-2.11	0.92	12	0.06	-689.00	1585.00	3686	20230421	-60.55	1266	20231113	14.85	1927	-24.55	20240207	1396	4.15	20240228	1927	-24.55	20240207	236	516.10	20231113	0.00	N	076610	500	127 억		215440	N	N	0	N	00	N
137	20240307	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	0	3	0.00	15584662	10575	26.69	1454	1479	1453	1922	1036	1479	1473.73	0.85	0	-1337	1517	1497	1461	1441	1405	1508	1452	127	443	500	970	1	1	25453198	376	-2.15	0.93	12	0.04	-689.00	1585.00	3686	20230421	-59.88	1266	20231113	16.82	1927	-23.25	20240207	1396	5.95	20240228	1927	-23.25	20240207	236	526.69	20231113	0.00	N	076610	500	127 억		215440	N	N	0	N	00	N
138	20240306	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	22	2	1.51	57689224	39613	85.72	1441	1481	1425	1894	1020	1457	1456.32	0.87	0	-5328	1515	1485	1470	1440	1425	1478	1433	127	437	500	960	1	1	25453198	376	-2.15	0.93	12	0.16	-689.00	1585.00	3686	20230421	-59.88	1266	20231113	16.82	1927	-23.25	20240207	1396	5.95	20240228	1927	-23.25	20240207	236	526.69	20231113	0.00	N	076610	500	127 억		220768	N	N	0	N	00	N
139	20240306	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	7	2	0.48	54171865	37233	80.57	1441	1477	1425	1894	1020	1457	1454.94	0.87	0	-4887	1515	1485	1470	1440	1425	1478	1433	127	437	500	960	1	1	25453198	373	-2.12	0.92	12	0.15	-689.00	1585.00	3686	20230421	-60.28	1266	20231113	15.64	1927	-24.03	20240207	1396	4.87	20240228	1927	-24.03	20240207	236	520.34	20231113	0.00	N	076610	500	127 억		220768	N	N	0	N	00	N
140	20240306	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	20	2	1.37	46971269	32329	69.96	1441	1477	1425	1894	1020	1457	1452.91	0.87	0	-4481	1515	1485	1470	1440	1425	1478	1433	127	437	500	960	1	1	25453198	376	-2.14	0.93	12	0.13	-689.00	1585.00	3686	20230421	-59.93	1266	20231113	16.67	1927	-23.35	20240207	1396	5.80	20240228	1927	-23.35	20240207	236	525.85	20231113	0.00	N	076610	500	127 억		220768	N	N	0	N	00	N
141	20240306	130547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	20	2	1.37	43660047	30081	65.10	1441	1477	1425	1894	1020	1457	1451.42	0.87	0	-3548	1515	1485	1470	1440	1425	1478	1433	127	437	500	960	1	1	25453198	376	-2.14	0.93	12	0.12	-689.00	1585.00	3686	20230421	-59.93	1266	20231113	16.67	1927	-23.35	20240207	1396	5.80	20240228	1927	-23.35	20240207	236	525.85	20231113	0.00	N	076610	500	127 억		220768	N	N	0	N	00	N
142	20240306	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	-29	5	-1.99	25289424	17561	38.00	1441	1457	1425	1894	1020	1457	1440.09	0.87	0	-263	1515	1485	1470	1440	1425	1478	1433	127	437	500	960	1	1	25453198	363	-2.07	0.90	12	0.07	-689.00	1585.00	3686	20230421	-61.26	1266	20231113	12.80	1927	-25.90	20240207	1396	2.29	20240228	1927	-25.90	20240207	236	505.08	20231113	0.00	N	076610	500	127 억		220768	N	N	0	N	00	N
143	20240306	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1443	-14	5	-0.96	16863321	11675	25.27	1441	1457	1435	1894	1020	1457	1444.40	0.87	0	-977	1515	1485	1470	1440	1425	1478	1433	127	437	500	960	1	1	25453198	367	-2.09	0.91	12	0.05	-689.00	1585.00	3686	20230421	-60.85	1266	20231113	13.98	1927	-25.12	20240207	1396	3.37	20240228	1927	-25.12	20240207	236	511.44	20231113	0.00	N	076610	500	127 억		220768	N	N	0	N	00	N
144	20240306	100535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1457	0	3	0.00	14379165	9961	21.56	1441	1457	1435	1894	1020	1457	1443.55	0.87	0	-926	1515	1485	1470	1440	1425	1478	1433	127	437	500	960	1	1	25453198	371	-2.11	0.92	12	0.04	-689.00	1585.00	3686	20230421	-60.47	1266	20231113	15.09	1927	-24.39	20240207	1396	4.37	20240228	1927	-24.39	20240207	236	517.37	20231113	0.00	N	076610	500	127 억		220768	N	N	0	N	00	N
145	20240306	090544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-3	5	-0.21	1203662	835	1.81	1441	1455	1441	1894	1020	1457	1441.51	0.87	0	367	1515	1485	1470	1440	1425	1478	1433	127	437	500	960	1	1	25453198	370	-2.11	0.92	12	0.00	-689.00	1585.00	3686	20230421	-60.55	1266	20231113	14.85	1927	-24.55	20240207	1396	4.15	20240228	1927	-24.55	20240207	236	516.10	20231113	0.00	N	076610	500	127 억		220768	N	N	0	N	00	N
146	20240305	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1457	-29	5	-1.95	67949759	46210	56.20	1500	1500	1455	1931	1041	1486	1470.46	0.89	0	-5636	1527	1506	1479	1458	1431	1493	1445	127	445	500	980	1	1	25453198	371	-2.11	0.92	12	0.18	-689.00	1585.00	3686	20230421	-60.47	1266	20231113	15.09	1927	-24.39	20240207	1396	4.37	20240228	1927	-24.39	20240207	236	517.37	20231113	0.00	N	076610	500	127 억		226404	N	N	0	N	00	N
147	20240305	150542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	-30	5	-2.02	66298400	45076	54.82	1500	1500	1455	1931	1041	1486	1470.81	0.89	0	-4774	1527	1506	1479	1458	1431	1493	1445	127	445	500	980	1	1	25453198	371	-2.11	0.92	12	0.18	-689.00	1585.00	3686	20230421	-60.50	1266	20231113	15.01	1927	-24.44	20240207	1396	4.30	20240228	1927	-24.44	20240207	236	516.95	20231113	0.00	N	076610	500	127 억		226404	N	N	0	N	00	N
148	20240305	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1462	-24	5	-1.62	57941908	39348	47.86	1500	1500	1455	1931	1041	1486	1472.55	0.89	0	-3989	1527	1506	1479	1458	1431	1493	1445	127	445	500	980	1	1	25453198	372	-2.12	0.92	12	0.15	-689.00	1585.00	3686	20230421	-60.34	1266	20231113	15.48	1927	-24.13	20240207	1396	4.73	20240228	1927	-24.13	20240207	236	519.49	20231113	0.00	N	076610	500	127 억		226404	N	N	0	N	00	N
149	20240305	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	-17	5	-1.14	48633177	32965	40.09	1500	1500	1463	1931	1041	1486	1475.30	0.89	0	-4819	1527	1506	1479	1458	1431	1493	1445	127	445	500	980	1	1	25453198	374	-2.13	0.93	12	0.13	-689.00	1585.00	3686	20230421	-60.15	1266	20231113	16.03	1927	-23.77	20240207	1396	5.23	20240228	1927	-23.77	20240207	236	522.46	20231113	0.00	N	076610	500	127 억		226404	N	N	0	N	00	N
150	20240305	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1466	-20	5	-1.35	22510490	15170	18.45	1500	1500	1466	1931	1041	1486	1483.88	0.89	0	-2169	1527	1506	1479	1458	1431	1493	1445	127	445	500	980	1	1	25453198	373	-2.13	0.92	12	0.06	-689.00	1585.00	3686	20230421	-60.23	1266	20231113	15.80	1927	-23.92	20240207	1396	5.01	20240228	1927	-23.92	20240207	236	521.19	20231113	0.00	N	076610	500	127 억		226404	N	N	0	N	00	N
151	20240305	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-13	5	-0.87	17514294	11773	14.32	1500	1500	1472	1931	1041	1486	1487.67	0.89	0	-1984	1527	1506	1479	1458	1431	1493	1445	127	445	500	980	1	1	25453198	375	-2.14	0.93	12	0.05	-689.00	1585.00	3686	20230421	-60.04	1266	20231113	16.35	1927	-23.56	20240207	1396	5.52	20240228	1927	-23.56	20240207	236	524.15	20231113	0.00	N	076610	500	127 억		226404	N	N	0	N	00	N
152	20240305	100534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1486	0	3	0.00	16248199	10916	13.28	1500	1500	1480	1931	1041	1486	1488.48	0.89	0	-1752	1527	1506	1479	1458	1431	1493	1445	127	445	500	980	1	1	25453198	378	-2.16	0.94	12	0.04	-689.00	1585.00	3686	20230421	-59.69	1266	20231113	17.38	1927	-22.89	20240207	1396	6.45	20240228	1927	-22.89	20240207	236	529.66	20231113	0.00	N	076610	500	127 억		226404	N	N	0	N	00	N
153	20240305	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	9	2	0.61	1790858	1194	1.45	1500	1500	1487	1931	1041	1486	1499.88	0.89	0	-316	1527	1506	1479	1458	1431	1493	1445	127	445	500	980	1	1	25453198	381	-2.17	0.94	12	0.00	-689.00	1585.00	3686	20230421	-59.44	1266	20231113	18.09	1927	-22.42	20240207	1396	7.09	20240228	1927	-22.42	20240207	236	533.47	20231113	0.00	N	076610	500	127 억		226404	N	N	0	N	00	N
154	20240304	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1486	26	2	1.78	121471791	82218	85.68	1499	1500	1452	1898	1022	1460	1477.44	0.91	0	-5915	1534	1497	1473	1436	1412	1485	1424	127	438	500	960	1	1	25453198	378	-2.16	0.94	12	0.32	-689.00	1585.00	3686	20230421	-59.69	1266	20231113	17.38	1927	-22.89	20240207	1396	6.45	20240228	1927	-22.89	20240207	236	529.66	20231113	0.00	N	076610	500	127 억		232319	N	N	0	N	00	N
155	20240304	150533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1485	25	2	1.71	121358861	82142	85.60	1499	1500	1452	1898	1022	1460	1477.43	0.91	0	-5977	1534	1497	1473	1436	1412	1485	1424	127	438	500	960	1	1	25453198	378	-2.16	0.94	12	0.32	-689.00	1585.00	3686	20230421	-59.71	1266	20231113	17.30	1927	-22.94	20240207	1396	6.38	20240228	1927	-22.94	20240207	236	529.24	20231113	0.00	N	076610	500	127 억		232319	N	N	0	N	00	N
156	20240304	140502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1481	21	2	1.44	117505386	79551	82.90	1499	1500	1452	1898	1022	1460	1477.11	0.91	0	-7339	1534	1497	1473	1436	1412	1485	1424	127	438	500	960	1	1	25453198	377	-2.15	0.93	12	0.31	-689.00	1585.00	3686	20230421	-59.82	1266	20231113	16.98	1927	-23.14	20240207	1396	6.09	20240228	1927	-23.14	20240207	236	527.54	20231113	0.00	N	076610	500	127 억		232319	N	N	0	N	00	N
157	20240304	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1474	14	2	0.96	111039844	75187	78.35	1499	1500	1452	1898	1022	1460	1476.85	0.91	0	-7526	1534	1497	1473	1436	1412	1485	1424	127	438	500	960	1	1	25453198	375	-2.14	0.93	12	0.30	-689.00	1585.00	3686	20230421	-60.01	1266	20231113	16.43	1927	-23.51	20240207	1396	5.59	20240228	1927	-23.51	20240207	236	524.58	20231113	0.00	N	076610	500	127 억		232319	N	N	0	N	00	N
158	20240304	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	12	2	0.82	105241444	71252	74.25	1499	1500	1452	1898	1022	1460	1477.03	0.91	0	-6310	1534	1497	1473	1436	1412	1485	1424	127	438	500	960	1	1	25453198	375	-2.14	0.93	12	0.28	-689.00	1585.00	3686	20230421	-60.07	1266	20231113	16.27	1927	-23.61	20240207	1396	5.44	20240228	1927	-23.61	20240207	236	523.73	20231113	0.00	N	076610	500	127 억		232319	N	N	0	N	00	N
159	20240304	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	-4	5	-0.27	72219258	49021	51.08	1499	1500	1452	1898	1022	1460	1473.23	0.91	0	-3103	1534	1497	1473	1436	1412	1485	1424	127	438	500	960	1	1	25453198	371	-2.11	0.92	12	0.19	-689.00	1585.00	3686	20230421	-60.50	1266	20231113	15.01	1927	-24.44	20240207	1396	4.30	20240228	1927	-24.44	20240207	236	516.95	20231113	0.00	N	076610	500	127 억		232319	N	N	0	N	00	N
160	20240304	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	18	2	1.23	54009158	36510	38.05	1499	1500	1453	1898	1022	1460	1479.30	0.91	0	-2200	1534	1497	1473	1436	1412	1485	1424	127	438	500	960	1	1	25453198	376	-2.15	0.93	12	0.14	-689.00	1585.00	3686	20230421	-59.90	1266	20231113	16.75	1927	-23.30	20240207	1396	5.87	20240228	1927	-23.30	20240207	236	526.27	20231113	0.00	N	076610	500	127 억		232319	N	N	0	N	00	N
161	20240304	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1462	2	2	0.14	1781606	1214	1.27	1499	1499	1461	1898	1022	1460	1467.55	0.91	0	706	1534	1497	1473	1436	1412	1485	1424	127	438	500	960	1	1	25453198	372	-2.12	0.92	12	0.00	-689.00	1585.00	3686	20230421	-60.34	1266	20231113	15.48	1927	-24.13	20240207	1396	4.73	20240228	1927	-24.13	20240207	236	519.49	20231113	0.00	N	076610	500	127 억		232319	N	N	0	N	00	N