KissMeData/093920/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	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	87458700	15255	50.18	5720	5760	5720	7480	4040	5760	5732.20	3.78	0	-215	5846	5802	5756	5712	5666	5780	5690	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.08	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.73	N	093920	500	93 억		703137	N	N	0	N	00	N
3	20240329	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	61037640	10652	35.04	5720	5760	5720	7480	4040	5760	5730.16	3.78	0	-205	5846	5802	5756	5712	5666	5780	5690	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.73	N	093920	500	93 억		703137	N	N	0	N	00	N
4	20240329	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-40	5	-0.69	42123650	7347	24.17	5720	5760	5720	7480	4040	5760	5733.45	3.78	0	-205	5846	5802	5756	5712	5666	5780	5690	93	1720	500	4260	10	1	18600000	1064	7.38	0.52	12	0.04	775.00	11013.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.73	N	093920	500	93 억		703137	N	N	0	N	00	N
5	20240329	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	28614140	4989	16.41	5720	5760	5720	7480	4040	5760	5735.45	3.78	0	-205	5846	5802	5756	5712	5666	5780	5690	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.03	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.73	N	093920	500	93 억		703137	N	N	0	N	00	N
6	20240329	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	24938110	4348	14.30	5720	5760	5720	7480	4040	5760	5735.54	3.78	0	-205	5846	5802	5756	5712	5666	5780	5690	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.02	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.73	N	093920	500	93 억		703137	N	N	0	N	00	N
7	20240329	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-20	5	-0.35	8420850	1470	4.84	5720	5760	5720	7480	4040	5760	5728.47	3.78	0	-115	5846	5802	5756	5712	5666	5780	5690	93	1720	500	4260	10	1	18600000	1068	7.41	0.52	12	0.01	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.73	N	093920	500	93 억		703137	N	N	0	N	00	N
8	20240329	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-40	5	-0.69	6876670	1201	3.95	5720	5760	5720	7480	4040	5760	5725.79	3.78	0	-115	5846	5802	5756	5712	5666	5780	5690	93	1720	500	4260	10	1	18600000	1064	7.38	0.52	12	0.01	775.00	11013.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.73	N	093920	500	93 억		703137	N	N	0	N	00	N
9	20240329	090706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	0	3	0.00	1282080	224	0.74	5720	5760	5720	7480	4040	5760	5723.57	3.78	0	-30	5846	5802	5756	5712	5666	5780	5690	93	1720	500	4260	10	1	18600000	1071	7.43	0.52	12	0.00	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.73	N	093920	500	93 억		703137	N	N	0	N	00	N
10	20240328	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-10	5	-0.17	174453520	30401	227.96	5800	5800	5710	7500	4040	5770	5738.41	3.80	0	-3538	5823	5796	5763	5736	5703	5780	5720	93	1730	500	4260	10	1	18600000	1071	7.43	0.52	12	0.16	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.74	N	093920	500	93 억		706675	N	N	0	N	00	N
11	20240328	150713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-30	5	-0.52	165657800	28873	216.50	5800	5800	5710	7500	4040	5770	5737.46	3.80	0	-3213	5823	5796	5763	5736	5703	5780	5720	93	1730	500	4260	10	1	18600000	1068	7.41	0.52	12	0.16	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.74	N	093920	500	93 억		706675	N	N	0	N	00	N
12	20240328	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-30	5	-0.52	126109060	21964	164.70	5800	5800	5720	7500	4040	5770	5741.63	3.80	0	-2440	5823	5796	5763	5736	5703	5780	5720	93	1730	500	4260	10	1	18600000	1068	7.41	0.52	12	0.12	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.74	N	093920	500	93 억		706675	N	N	0	N	00	N
13	20240328	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-30	5	-0.52	84403090	14700	110.23	5800	5800	5720	7500	4040	5770	5741.71	3.80	0	-1929	5823	5796	5763	5736	5703	5780	5720	93	1730	500	4260	10	1	18600000	1068	7.41	0.52	12	0.08	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.74	N	093920	500	93 억		706675	N	N	0	N	00	N
14	20240328	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	71321030	12423	93.15	5800	5800	5720	7500	4040	5770	5741.05	3.80	0	-1702	5823	5796	5763	5736	5703	5780	5720	93	1730	500	4260	10	1	18600000	1070	7.42	0.52	12	0.07	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.74	N	093920	500	93 억		706675	N	N	0	N	00	N
15	20240328	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-40	5	-0.69	60465920	10532	78.97	5800	5800	5720	7500	4040	5770	5741.16	3.80	0	-828	5823	5796	5763	5736	5703	5780	5720	93	1730	500	4260	10	1	18600000	1066	7.39	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.74	N	093920	500	93 억		706675	N	N	0	N	00	N
16	20240328	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	10	2	0.17	49129850	8556	64.16	5800	5800	5720	7500	4040	5770	5742.15	3.80	0	-413	5823	5796	5763	5736	5703	5780	5720	93	1730	500	4260	10	1	18600000	1075	7.46	0.52	12	0.05	775.00	11013.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.74	N	093920	500	93 억		706675	N	N	0	N	00	N
17	20240328	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	0	3	0.00	1218270	211	1.58	5800	5800	5770	7500	4040	5770	5773.79	3.80	0	-176	5823	5796	5763	5736	5703	5780	5720	93	1730	500	4260	10	1	18600000	1073	7.45	0.52	12	0.00	775.00	11013.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.74	N	093920	500	93 억		706675	N	N	0	N	00	N
18	20240327	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	76726160	13335	117.65	5790	5790	5730	7510	4050	5780	5753.74	3.81	0	-1485	5820	5800	5780	5760	5740	5790	5750	93	1730	500	4270	10	1	18600000	1073	7.45	0.52	12	0.07	775.00	11013.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		708160	N	N	0	N	00	N
19	20240327	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-30	5	-0.52	67553140	11743	103.61	5790	5790	5730	7510	4050	5780	5752.63	3.81	0	-1444	5820	5800	5780	5760	5740	5790	5750	93	1730	500	4270	10	1	18600000	1070	7.42	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.76	N	093920	500	93 억		708160	N	N	0	N	00	N
20	20240327	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	64877330	11278	99.51	5790	5790	5730	7510	4050	5780	5752.56	3.81	0	-1444	5820	5800	5780	5760	5740	5790	5750	93	1730	500	4270	10	1	18600000	1071	7.43	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		708160	N	N	0	N	00	N
21	20240327	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-40	5	-0.69	49992840	8688	76.65	5790	5790	5740	7510	4050	5780	5754.24	3.81	0	-627	5820	5800	5780	5760	5740	5790	5750	93	1730	500	4270	10	1	18600000	1068	7.41	0.52	12	0.05	775.00	11013.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		708160	N	N	0	N	00	N
22	20240327	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	48430770	8416	74.25	5790	5790	5740	7510	4050	5780	5754.61	3.81	0	-627	5820	5800	5780	5760	5740	5790	5750	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.05	775.00	11013.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.76	N	093920	500	93 억		708160	N	N	0	N	00	N
23	20240327	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	16975870	2942	25.96	5790	5790	5760	7510	4050	5780	5770.18	3.81	0	-627	5820	5800	5780	5760	5740	5790	5750	93	1730	500	4270	10	1	18600000	1071	7.43	0.52	12	0.02	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		708160	N	N	0	N	00	N
24	20240327	100711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	5953150	1031	9.10	5790	5790	5760	7510	4050	5780	5774.15	3.81	0	-487	5820	5800	5780	5760	5740	5790	5750	93	1730	500	4270	10	1	18600000	1075	7.46	0.52	12	0.01	775.00	11013.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.76	N	093920	500	93 억		708160	N	N	0	N	00	N
25	20240327	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	312660	54	0.48	5790	5790	5790	7510	4050	5780	5790.00	3.81	0	-3	5820	5800	5780	5760	5740	5790	5750	93	1730	500	4270	10	1	18600000	1077	7.47	0.53	12	0.00	775.00	11013.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.76	N	093920	500	93 억		708160	N	N	0	N	00	N
26	20240326	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	65507380	11334	72.93	5800	5800	5760	7540	4060	5800	5779.72	3.80	0	792	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.76	N	093920	500	93 억		707368	N	N	0	N	00	N
27	20240326	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	65305080	11299	72.70	5800	5800	5760	7540	4060	5800	5779.72	3.80	0	801	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.76	N	093920	500	93 억		707368	N	N	0	N	00	N
28	20240326	140703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-40	5	-0.69	60787150	10518	67.68	5800	5800	5760	7540	4060	5800	5779.34	3.80	0	801	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1071	7.43	0.52	12	0.06	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		707368	N	N	0	N	00	N
29	20240326	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	50507470	8739	56.23	5800	5800	5760	7540	4060	5800	5779.55	3.80	0	801	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.05	775.00	11013.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.76	N	093920	500	93 억		707368	N	N	0	N	00	N
30	20240326	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	45062330	7797	50.17	5800	5800	5760	7540	4060	5800	5779.44	3.80	0	792	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.04	775.00	11013.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.76	N	093920	500	93 억		707368	N	N	0	N	00	N
31	20240326	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-20	5	-0.34	43206290	7476	48.11	5800	5800	5760	7540	4060	5800	5779.33	3.80	0	690	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1075	7.46	0.52	12	0.04	775.00	11013.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.76	N	093920	500	93 억		707368	N	N	0	N	00	N
32	20240326	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-10	5	-0.17	19257240	3328	21.41	5800	5800	5760	7540	4060	5800	5786.43	3.80	0	450	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1077	7.47	0.53	12	0.02	775.00	11013.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.76	N	093920	500	93 억		707368	N	N	0	N	00	N
33	20240326	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-40	5	-0.69	1936990	335	2.16	5800	5800	5760	7540	4060	5800	5782.06	3.80	0	160	5833	5816	5783	5766	5733	5825	5775	93	1740	500	4290	10	1	18600000	1071	7.43	0.52	12	0.00	775.00	11013.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		707368	N	N	0	N	00	N
34	20240325	160729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	20	2	0.35	89768330	15529	103.78	5800	5800	5750	7510	4050	5780	5780.56	3.80	0	1194	5826	5802	5776	5752	5726	5815	5765	93	1730	500	4270	10	1	18600000	1079	4.70	0.55	12	0.08	1235.00	10618.00	7150	20230330	-18.88	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	7150	-18.88	20230330	5460	6.23	20231006	0.78	N	093920	500	93 억		706174	N	N	0	N	00	N
35	20240325	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	83098580	14379	96.10	5800	5800	5750	7510	4050	5780	5779.16	3.80	0	1200	5826	5802	5776	5752	5726	5815	5765	93	1730	500	4270	10	1	18600000	1075	4.68	0.54	12	0.08	1235.00	10618.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.78	N	093920	500	93 억		706174	N	N	0	N	00	N
36	20240325	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	81495030	14102	94.25	5800	5800	5750	7510	4050	5780	5778.97	3.80	0	1226	5826	5802	5776	5752	5726	5815	5765	93	1730	500	4270	10	1	18600000	1077	4.69	0.55	12	0.08	1235.00	10618.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.78	N	093920	500	93 억		706174	N	N	0	N	00	N
37	20240325	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	81026040	14021	93.70	5800	5800	5750	7510	4050	5780	5778.91	3.80	0	1226	5826	5802	5776	5752	5726	5815	5765	93	1730	500	4270	10	1	18600000	1077	4.69	0.55	12	0.08	1235.00	10618.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.78	N	093920	500	93 억		706174	N	N	0	N	00	N
38	20240325	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	68445300	11845	79.16	5800	5800	5750	7510	4050	5780	5778.41	3.80	0	1226	5826	5802	5776	5752	5726	5815	5765	93	1730	500	4270	10	1	18600000	1077	4.69	0.55	12	0.06	1235.00	10618.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.78	N	093920	500	93 억		706174	N	N	0	N	00	N
39	20240325	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	41221990	7145	47.75	5800	5800	5750	7510	4050	5780	5769.35	3.80	0	1191	5826	5802	5776	5752	5726	5815	5765	93	1730	500	4270	10	1	18600000	1071	4.66	0.54	12	0.04	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.78	N	093920	500	93 억		706174	N	N	0	N	00	N
40	20240325	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	22593850	3924	26.22	5800	5800	5750	7510	4050	5780	5757.86	3.80	0	1166	5826	5802	5776	5752	5726	5815	5765	93	1730	500	4270	10	1	18600000	1075	4.68	0.54	12	0.02	1235.00	10618.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.78	N	093920	500	93 억		706174	N	N	0	N	00	N
41	20240325	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	498790	86	0.57	5800	5800	5790	7510	4050	5780	5799.88	3.80	0	15	5826	5802	5776	5752	5726	5815	5765	93	1730	500	4270	10	1	18600000	1077	4.69	0.55	12	0.00	1235.00	10618.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.78	N	093920	500	93 억		706174	N	N	0	N	00	N
42	20240322	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	85441620	14790	33.56	5770	5800	5750	7510	4050	5780	5776.99	3.79	0	965	5926	5852	5776	5702	5626	5890	5740	93	1730	500	4270	10	1	18600000	1075	4.68	0.54	12	0.08	1235.00	10618.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.77	N	093920	500	93 억		705153	N	N	0	N	00	N
43	20240322	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	84516820	14630	33.20	5770	5800	5750	7510	4050	5780	5776.95	3.79	0	915	5926	5852	5776	5702	5626	5890	5740	93	1730	500	4270	10	1	18600000	1077	4.69	0.55	12	0.08	1235.00	10618.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.77	N	093920	500	93 억		705153	N	N	0	N	00	N
44	20240322	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	65527990	11346	25.75	5770	5800	5750	7510	4050	5780	5775.43	3.79	0	1032	5926	5852	5776	5702	5626	5890	5740	93	1730	500	4270	10	1	18600000	1073	4.67	0.54	12	0.06	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.77	N	093920	500	93 억		705153	N	N	0	N	00	N
45	20240322	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	0	3	0.00	58753320	10171	23.08	5770	5800	5750	7510	4050	5780	5776.55	3.79	0	833	5926	5852	5776	5702	5626	5890	5740	93	1730	500	4270	10	1	18600000	1075	4.68	0.54	12	0.05	1235.00	10618.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.77	N	093920	500	93 억		705153	N	N	0	N	00	N
46	20240322	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	57811720	10008	22.71	5770	5800	5750	7510	4050	5780	5776.55	3.79	0	788	5926	5852	5776	5702	5626	5890	5740	93	1730	500	4270	10	1	18600000	1071	4.66	0.54	12	0.05	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.77	N	093920	500	93 억		705153	N	N	0	N	00	N
47	20240322	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	49339650	8544	19.39	5770	5800	5750	7510	4050	5780	5774.77	3.79	0	738	5926	5852	5776	5702	5626	5890	5740	93	1730	500	4270	10	1	18600000	1077	4.69	0.55	12	0.05	1235.00	10618.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.77	N	093920	500	93 억		705153	N	N	0	N	00	N
48	20240322	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	29221450	5064	11.49	5770	5800	5750	7510	4050	5780	5770.43	3.79	0	309	5926	5852	5776	5702	5626	5890	5740	93	1730	500	4270	10	1	18600000	1077	4.69	0.55	12	0.03	1235.00	10618.00	7150	20230330	-19.02	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.77	N	093920	500	93 억		705153	N	N	0	N	00	N
49	20240322	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	3869120	672	1.53	5770	5780	5750	7510	4050	5780	5757.62	3.79	0	-38	5926	5852	5776	5702	5626	5890	5740	93	1730	500	4270	10	1	18600000	1073	4.67	0.54	12	0.00	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.77	N	093920	500	93 억		705153	N	N	0	N	00	N
50	20240321	160731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	40	2	0.70	253482480	44062	207.93	5710	5850	5700	7460	4020	5740	5752.85	3.74	0	9232	5806	5772	5736	5702	5666	5790	5720	93	1720	500	4240	10	1	18600000	1075	4.68	0.54	12	0.24	1235.00	10618.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.77	N	093920	500	93 억		695977	N	N	0	N	00	N
51	20240321	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	40	2	0.70	244422390	42494	200.53	5710	5850	5700	7460	4020	5740	5751.93	3.74	0	9529	5806	5772	5736	5702	5666	5790	5720	93	1720	500	4240	10	1	18600000	1075	4.68	0.54	12	0.23	1235.00	10618.00	7150	20230330	-19.16	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.77	N	093920	500	93 억		695977	N	N	0	N	00	N
52	20240321	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	20	2	0.35	207241220	36030	170.03	5710	5850	5700	7460	4020	5740	5751.91	3.74	0	4746	5806	5772	5736	5702	5666	5790	5720	93	1720	500	4240	10	1	18600000	1071	4.66	0.54	12	0.19	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.77	N	093920	500	93 억		695977	N	N	0	N	00	N
53	20240321	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	30	2	0.52	193671850	33672	158.90	5710	5850	5700	7460	4020	5740	5751.72	3.74	0	4159	5806	5772	5736	5702	5666	5790	5720	93	1720	500	4240	10	1	18600000	1073	4.67	0.54	12	0.18	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.77	N	093920	500	93 억		695977	N	N	0	N	00	N
54	20240321	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	190266890	33080	156.10	5710	5850	5700	7460	4020	5740	5751.72	3.74	0	3978	5806	5772	5736	5702	5666	5790	5720	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.18	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.77	N	093920	500	93 억		695977	N	N	0	N	00	N
55	20240321	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	20	2	0.35	151907940	26416	124.66	5710	5850	5700	7460	4020	5740	5750.60	3.74	0	-1688	5806	5772	5736	5702	5666	5790	5720	93	1720	500	4240	10	1	18600000	1071	4.66	0.54	12	0.14	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.77	N	093920	500	93 억		695977	N	N	0	N	00	N
56	20240321	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	30	2	0.52	142700470	24821	117.13	5710	5850	5700	7460	4020	5740	5749.18	3.74	0	-1955	5806	5772	5736	5702	5666	5790	5720	93	1720	500	4240	10	1	18600000	1073	4.67	0.54	12	0.13	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.77	N	093920	500	93 억		695977	N	N	0	N	00	N
57	20240321	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	39923980	7000	33.03	5710	5740	5700	7460	4020	5740	5703.43	3.74	0	1560	5806	5772	5736	5702	5666	5790	5720	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.04	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.77	N	093920	500	93 억		695977	N	N	0	N	00	N
58	20240320	160719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	121220530	21191	106.70	5730	5770	5700	7470	4030	5750	5720.38	3.75	0	-1760	5823	5786	5743	5706	5663	5765	5685	93	1720	500	4250	10	1	18600000	1068	4.65	0.54	12	0.11	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.77	N	093920	500	93 억		697737	N	N	0	N	00	N
59	20240320	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	108284570	18933	95.33	5730	5770	5700	7470	4030	5750	5719.36	3.75	0	-1671	5823	5786	5743	5706	5663	5765	5685	93	1720	500	4250	10	1	18600000	1064	4.63	0.54	12	0.10	1235.00	10618.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.77	N	093920	500	93 억		697737	N	N	0	N	00	N
60	20240320	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	83952130	14670	73.86	5730	5770	5700	7470	4030	5750	5722.71	3.75	0	-1482	5823	5786	5743	5706	5663	5765	5685	93	1720	500	4250	10	1	18600000	1066	4.64	0.54	12	0.08	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.77	N	093920	500	93 억		697737	N	N	0	N	00	N
61	20240320	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	49146560	8577	43.19	5730	5770	5720	7470	4030	5750	5730.04	3.75	0	-536	5823	5786	5743	5706	5663	5765	5685	93	1720	500	4250	10	1	18600000	1066	4.64	0.54	12	0.05	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.77	N	093920	500	93 억		697737	N	N	0	N	00	N
62	20240320	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	45196330	7887	39.71	5730	5770	5720	7470	4030	5750	5730.48	3.75	0	-275	5823	5786	5743	5706	5663	5765	5685	93	1720	500	4250	10	1	18600000	1066	4.64	0.54	12	0.04	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.77	N	093920	500	93 억		697737	N	N	0	N	00	N
63	20240320	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	35818290	6248	31.46	5730	5770	5720	7470	4030	5750	5732.76	3.75	0	576	5823	5786	5743	5706	5663	5765	5685	93	1720	500	4250	10	1	18600000	1068	4.65	0.54	12	0.03	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.77	N	093920	500	93 억		697737	N	N	0	N	00	N
64	20240320	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	32162000	5610	28.25	5730	5770	5720	7470	4030	5750	5732.98	3.75	0	607	5823	5786	5743	5706	5663	5765	5685	93	1720	500	4250	10	1	18600000	1070	4.66	0.54	12	0.03	1235.00	10618.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.77	N	093920	500	93 억		697737	N	N	0	N	00	N
65	20240320	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	1996800	348	1.75	5730	5750	5730	7470	4030	5750	5737.93	3.75	0	135	5823	5786	5743	5706	5663	5765	5685	93	1720	500	4250	10	1	18600000	1070	4.66	0.54	12	0.00	1235.00	10618.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.77	N	093920	500	93 억		697737	N	N	0	N	00	N
66	20240319	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	0	3	0.00	113608670	19861	118.42	5780	5780	5700	7470	4030	5750	5720.19	3.76	0	-1864	5856	5802	5746	5692	5636	5775	5665	93	1720	500	4250	10	1	18600000	1070	4.66	0.54	12	0.11	1235.00	10618.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.76	N	093920	500	93 억		699601	N	N	0	N	00	N
67	20240319	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	20	2	0.35	111232340	19448	115.96	5780	5780	5700	7470	4030	5750	5719.47	3.76	0	-1690	5856	5802	5746	5692	5636	5775	5665	93	1720	500	4250	10	1	18600000	1073	4.67	0.54	12	0.10	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		699601	N	N	0	N	00	N
68	20240319	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	99230020	17350	103.45	5780	5780	5700	7470	4030	5750	5719.31	3.76	0	-984	5856	5802	5746	5692	5636	5775	5665	93	1720	500	4250	10	1	18600000	1064	4.63	0.54	12	0.09	1235.00	10618.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.76	N	093920	500	93 억		699601	N	N	0	N	00	N
69	20240319	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	92008470	16086	95.91	5780	5780	5700	7470	4030	5750	5719.79	3.76	0	-933	5856	5802	5746	5692	5636	5775	5665	93	1720	500	4250	10	1	18600000	1068	4.65	0.54	12	0.09	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		699601	N	N	0	N	00	N
70	20240319	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	62222610	10876	64.85	5780	5780	5710	7470	4030	5750	5721.09	3.76	0	-195	5856	5802	5746	5692	5636	5775	5665	93	1720	500	4250	10	1	18600000	1066	4.64	0.54	12	0.06	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		699601	N	N	0	N	00	N
71	20240319	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	35689290	6230	37.15	5780	5780	5710	7470	4030	5750	5728.62	3.76	0	-167	5856	5802	5746	5692	5636	5775	5665	93	1720	500	4250	10	1	18600000	1068	4.65	0.54	12	0.03	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		699601	N	N	0	N	00	N
72	20240319	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	28838520	5033	30.01	5780	5780	5710	7470	4030	5750	5729.89	3.76	0	-59	5856	5802	5746	5692	5636	5775	5665	93	1720	500	4250	10	1	18600000	1068	4.65	0.54	12	0.03	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		699601	N	N	0	N	00	N
73	20240319	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	3290130	572	3.41	5780	5780	5730	7470	4030	5750	5751.98	3.76	0	-492	5856	5802	5746	5692	5636	5775	5665	93	1720	500	4250	10	1	18600000	1066	4.64	0.54	12	0.00	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		699601	N	N	0	N	00	N
74	20240318	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	10	2	0.17	95895640	16772	62.92	5790	5800	5690	7460	4020	5740	5717.60	3.76	0	452	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.09	1235.00	10618.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.76	N	093920	500	93 억		699149	N	N	0	N	00	N
75	20240318	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	78992220	13810	51.81	5790	5800	5700	7460	4020	5740	5719.93	3.76	0	-567	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.07	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		699149	N	N	0	N	00	N
76	20240318	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	75439410	13188	49.48	5790	5800	5700	7460	4020	5740	5720.31	3.76	0	-567	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.07	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		699149	N	N	0	N	00	N
77	20240318	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	56426820	9862	37.00	5790	5800	5700	7460	4020	5740	5721.64	3.76	0	-1026	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1064	4.63	0.54	12	0.05	1235.00	10618.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.76	N	093920	500	93 억		699149	N	N	0	N	00	N
78	20240318	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	37121280	6478	24.30	5790	5800	5710	7460	4020	5740	5730.36	3.76	0	-1142	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.03	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		699149	N	N	0	N	00	N
79	20240318	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	24365060	4249	15.94	5790	5800	5710	7460	4020	5740	5734.30	3.76	0	-944	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.02	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		699149	N	N	0	N	00	N
80	20240318	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	10	2	0.17	16108910	2812	10.55	5790	5800	5710	7460	4020	5740	5728.63	3.76	0	105	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.02	1235.00	10618.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.76	N	093920	500	93 억		699149	N	N	0	N	00	N
81	20240318	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	2105000	366	1.37	5790	5800	5740	7460	4020	5740	5751.37	3.76	0	5	5800	5770	5720	5690	5640	5785	5705	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.00	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		699149	N	N	0	N	00	N
82	20240315	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	151988550	26637	124.62	5720	5750	5670	7470	4030	5750	5705.90	3.75	0	1618	5810	5780	5750	5720	5690	5795	5735	93	1720	500	4250	10	1	18600000	1068	4.65	0.54	12	0.14	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		697531	N	N	0	N	00	N
83	20240315	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	144643130	25357	118.63	5720	5750	5670	7470	4030	5750	5704.27	3.75	0	1618	5810	5780	5750	5720	5690	5795	5735	93	1720	500	4250	10	1	18600000	1064	4.63	0.54	12	0.14	1235.00	10618.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.76	N	093920	500	93 억		697531	N	N	0	N	00	N
84	20240315	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	-40	5	-0.70	130666820	22917	107.21	5720	5750	5670	7470	4030	5750	5701.74	3.75	0	2034	5810	5780	5750	5720	5690	5795	5735	93	1720	500	4250	10	1	18600000	1062	4.62	0.54	12	0.12	1235.00	10618.00	7150	20230330	-20.14	5460	20231006	4.58	5920	-3.55	20240219	5580	2.33	20240117	7150	-20.14	20230330	5460	4.58	20231006	0.76	N	093920	500	93 억		697531	N	N	0	N	00	N
85	20240315	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	122443120	21481	100.50	5720	5750	5670	7470	4030	5750	5700.07	3.75	0	2409	5810	5780	5750	5720	5690	5795	5735	93	1720	500	4250	10	1	18600000	1064	4.63	0.54	12	0.12	1235.00	10618.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.76	N	093920	500	93 억		697531	N	N	0	N	00	N
86	20240315	120708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	115647000	20293	94.94	5720	5750	5670	7470	4030	5750	5698.86	3.75	0	2644	5810	5780	5750	5720	5690	5795	5735	93	1720	500	4250	10	1	18600000	1066	4.64	0.54	12	0.11	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		697531	N	N	0	N	00	N
87	20240315	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-30	5	-0.52	94541270	16605	77.68	5720	5750	5670	7470	4030	5750	5693.54	3.75	0	2580	5810	5780	5750	5720	5690	5795	5735	93	1720	500	4250	10	1	18600000	1064	4.63	0.54	12	0.09	1235.00	10618.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.76	N	093920	500	93 억		697531	N	N	0	N	00	N
88	20240315	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-10	5	-0.17	87657830	15398	72.04	5720	5750	5670	7470	4030	5750	5692.81	3.75	0	2326	5810	5780	5750	5720	5690	5795	5735	93	1720	500	4250	10	1	18600000	1068	4.65	0.54	12	0.08	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		697531	N	N	0	N	00	N
89	20240315	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-20	5	-0.35	4148310	724	3.39	5720	5750	5720	7470	4030	5750	5729.71	3.75	0	30	5810	5780	5750	5720	5690	5795	5735	93	1720	500	4250	10	1	18600000	1066	4.64	0.54	12	0.00	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		697531	N	N	0	N	00	N
90	20240314	160700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	10	2	0.17	122545940	21375	112.84	5730	5780	5720	7460	4020	5740	5733.14	3.79	0	-7185	5853	5796	5753	5696	5653	5775	5675	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.11	1235.00	10618.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.76	N	093920	500	93 억		704716	N	N	0	N	00	N
91	20240314	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	113181010	19744	104.23	5730	5780	5720	7460	4020	5740	5732.43	3.79	0	-6704	5853	5796	5753	5696	5653	5775	5675	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.11	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		704716	N	N	0	N	00	N
92	20240314	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	100826450	17585	92.83	5730	5780	5720	7460	4020	5740	5733.66	3.79	0	-5254	5853	5796	5753	5696	5653	5775	5675	93	1720	500	4240	10	1	18600000	1064	4.63	0.54	12	0.09	1235.00	10618.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.76	N	093920	500	93 억		704716	N	N	0	N	00	N
93	20240314	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-20	5	-0.35	88815000	15486	81.75	5730	5780	5720	7460	4020	5740	5735.18	3.79	0	-3976	5853	5796	5753	5696	5653	5775	5675	93	1720	500	4240	10	1	18600000	1064	4.63	0.54	12	0.08	1235.00	10618.00	7150	20230330	-20.00	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.76	N	093920	500	93 억		704716	N	N	0	N	00	N
94	20240314	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	63512450	11068	58.43	5730	5780	5720	7460	4020	5740	5738.39	3.79	0	-3540	5853	5796	5753	5696	5653	5775	5675	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.06	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		704716	N	N	0	N	00	N
95	20240314	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-10	5	-0.17	42140140	7347	38.78	5730	5780	5720	7460	4020	5740	5735.69	3.79	0	-2680	5853	5796	5753	5696	5653	5775	5675	93	1720	500	4240	10	1	18600000	1066	4.64	0.54	12	0.04	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		704716	N	N	0	N	00	N
96	20240314	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	10	2	0.17	19144090	3335	17.61	5730	5780	5730	7460	4020	5740	5740.36	3.79	0	-672	5853	5796	5753	5696	5653	5775	5675	93	1720	500	4240	10	1	18600000	1070	4.66	0.54	12	0.02	1235.00	10618.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.76	N	093920	500	93 억		704716	N	N	0	N	00	N
97	20240314	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	0	3	0.00	6400420	1117	5.90	5730	5740	5730	7460	4020	5740	5730.01	3.79	0	-52	5853	5796	5753	5696	5653	5775	5675	93	1720	500	4240	10	1	18600000	1068	4.65	0.54	12	0.01	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		704716	N	N	0	N	00	N
98	20240313	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-30	5	-0.52	108068690	18823	149.18	5810	5810	5710	7500	4040	5770	5741.31	3.80	0	-2983	5843	5806	5773	5736	5703	5790	5720	93	1730	500	4260	10	1	18600000	1068	4.65	0.54	12	0.10	1235.00	10618.00	7150	20230330	-19.72	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		707639	N	N	0	N	00	N
99	20240313	150654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-10	5	-0.17	97978570	17069	135.28	5810	5810	5710	7500	4040	5770	5740.15	3.80	0	-2824	5843	5806	5773	5736	5703	5790	5720	93	1730	500	4260	10	1	18600000	1071	4.66	0.54	12	0.09	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		707639	N	N	0	N	00	N
100	20240313	140658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-40	5	-0.69	84484610	14721	116.67	5810	5810	5710	7500	4040	5770	5739.05	3.80	0	-3052	5843	5806	5773	5736	5703	5790	5720	93	1730	500	4260	10	1	18600000	1066	4.64	0.54	12	0.08	1235.00	10618.00	7150	20230330	-19.86	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		707639	N	N	0	N	00	N
101	20240313	130701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-10	5	-0.17	68645220	11961	94.79	5810	5810	5710	7500	4040	5770	5739.09	3.80	0	-1016	5843	5806	5773	5736	5703	5790	5720	93	1730	500	4260	10	1	18600000	1071	4.66	0.54	12	0.06	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		707639	N	N	0	N	00	N
102	20240313	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-10	5	-0.17	59806640	10422	82.60	5810	5810	5710	7500	4040	5770	5738.50	3.80	0	-530	5843	5806	5773	5736	5703	5790	5720	93	1730	500	4260	10	1	18600000	1071	4.66	0.54	12	0.06	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		707639	N	N	0	N	00	N
103	20240313	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	0	3	0.00	48483290	8455	67.01	5810	5810	5710	7500	4040	5770	5734.27	3.80	0	915	5843	5806	5773	5736	5703	5790	5720	93	1730	500	4260	10	1	18600000	1073	4.67	0.54	12	0.05	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		707639	N	N	0	N	00	N
104	20240313	100652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	43999750	7677	60.84	5810	5810	5710	7500	4040	5770	5731.37	3.80	0	1684	5843	5806	5773	5736	5703	5790	5720	93	1730	500	4260	10	1	18600000	1070	4.66	0.54	12	0.04	1235.00	10618.00	7150	20230330	-19.58	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.76	N	093920	500	93 억		707639	N	N	0	N	00	N
105	20240313	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	0	3	0.00	468950	81	0.64	5810	5810	5770	7500	4040	5770	5789.51	3.80	0	-54	5843	5806	5773	5736	5703	5790	5720	93	1730	500	4260	10	1	18600000	1073	4.67	0.54	12	0.00	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		707639	N	N	0	N	00	N
106	20240312	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	72639190	12617	59.18	5810	5810	5740	7520	4060	5790	5757.23	3.82	0	-2687	5863	5826	5783	5746	5703	5805	5725	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.07	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710323	N	N	0	N	00	N
107	20240312	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	62086740	10787	50.59	5810	5810	5740	7520	4060	5790	5755.70	3.82	0	-2497	5863	5826	5783	5746	5703	5805	5725	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.06	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710323	N	N	0	N	00	N
108	20240312	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	56800410	9868	46.28	5810	5810	5740	7520	4060	5790	5756.02	3.82	0	-2259	5863	5826	5783	5746	5703	5805	5725	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.05	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710323	N	N	0	N	00	N
109	20240312	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	52486680	9120	42.77	5810	5810	5740	7520	4060	5790	5755.12	3.82	0	-2160	5863	5826	5783	5746	5703	5805	5725	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.05	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710323	N	N	0	N	00	N
110	20240312	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	45352700	7881	36.96	5810	5810	5740	7520	4060	5790	5754.69	3.82	0	-2119	5863	5826	5783	5746	5703	5805	5725	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.04	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		710323	N	N	0	N	00	N
111	20240312	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	39710680	6901	32.37	5810	5810	5740	7520	4060	5790	5754.34	3.82	0	-1738	5863	5826	5783	5746	5703	5805	5725	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.04	1235.00	10618.00	7150	20230330	-19.44	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		710323	N	N	0	N	00	N
112	20240312	100646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	13080040	2271	10.65	5810	5810	5750	7520	4060	5790	5759.59	3.82	0	-1079	5863	5826	5783	5746	5703	5805	5725	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.01	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710323	N	N	0	N	00	N
113	20240312	090646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	1121390	194	0.91	5810	5810	5770	7520	4060	5790	5780.36	3.82	0	-96	5863	5826	5783	5746	5703	5805	5725	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.00	1235.00	10618.00	7150	20230330	-19.30	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710323	N	N	0	N	00	N
114	20240311	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	10	2	0.17	122202760	21221	83.97	5820	5820	5740	7510	4050	5780	5758.58	3.81	0	1226	5880	5830	5780	5730	5680	5805	5705	93	1730	500	4270	10	1	18600000	1077	4.69	0.55	12	0.11	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.76	N	093920	500	93 억		709096	N	N	0	N	00	N
115	20240311	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	107819880	18729	74.11	5820	5820	5740	7510	4050	5780	5756.84	3.81	0	1228	5880	5830	5780	5730	5680	5805	5705	93	1730	500	4270	10	1	18600000	1073	4.67	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		709096	N	N	0	N	00	N
116	20240311	140642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	105629150	18349	72.61	5820	5820	5740	7510	4050	5780	5756.67	3.81	0	1362	5880	5830	5780	5730	5680	5805	5705	93	1730	500	4270	10	1	18600000	1071	4.66	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		709096	N	N	0	N	00	N
117	20240311	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	41046010	7119	28.17	5820	5820	5750	7510	4050	5780	5765.70	3.81	0	-8	5880	5830	5780	5730	5680	5805	5705	93	1730	500	4270	10	1	18600000	1071	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		709096	N	N	0	N	00	N
118	20240311	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	36739260	6372	25.21	5820	5820	5750	7510	4050	5780	5765.73	3.81	0	-8	5880	5830	5780	5730	5680	5805	5705	93	1730	500	4270	10	1	18600000	1073	4.67	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		709096	N	N	0	N	00	N
119	20240311	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-20	5	-0.35	32123970	5572	22.05	5820	5820	5750	7510	4050	5780	5765.25	3.81	0	-8	5880	5830	5780	5730	5680	5805	5705	93	1730	500	4270	10	1	18600000	1071	4.66	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		709096	N	N	0	N	00	N
120	20240311	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	20	2	0.35	15318810	2653	10.50	5820	5820	5750	7510	4050	5780	5774.15	3.81	0	-177	5880	5830	5780	5730	5680	5805	5705	93	1730	500	4270	10	1	18600000	1079	4.70	0.55	12	0.01	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	7150	-18.88	20230330	5460	6.23	20231006	0.76	N	093920	500	93 억		709096	N	N	0	N	00	N
121	20240311	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-10	5	-0.17	6488780	1126	4.46	5820	5820	5750	7510	4050	5780	5762.68	3.81	0	-30	5880	5830	5780	5730	5680	5805	5705	93	1730	500	4270	10	1	18600000	1073	4.67	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		709096	N	N	0	N	00	N
122	20240308	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	10	2	0.17	145689620	25271	69.00	5820	5830	5730	7500	4040	5770	5765.09	3.82	0	-1830	5850	5810	5760	5720	5670	5785	5695	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.14	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7150	-19.16	20230330	5460	5.86	20231006	0.76	N	093920	500	93 억		710926	N	N	0	N	00	N
123	20240308	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-10	5	-0.17	144003860	24979	68.20	5820	5830	5730	7500	4040	5770	5765.00	3.82	0	-1817	5850	5810	5760	5720	5670	5785	5695	93	1730	500	4260	10	1	18600000	1071	4.66	0.54	12	0.13	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		710926	N	N	0	N	00	N
124	20240308	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	20	2	0.35	139777180	24246	66.20	5820	5830	5730	7500	4040	5770	5764.96	3.82	0	-1329	5850	5810	5760	5720	5670	5785	5695	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.13	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7150	-19.02	20230330	5460	6.04	20231006	0.76	N	093920	500	93 억		710926	N	N	0	N	00	N
125	20240308	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	0	3	0.00	126359480	21916	59.84	5820	5830	5730	7500	4040	5770	5765.63	3.82	0	-1515	5850	5810	5760	5720	5670	5785	5695	93	1730	500	4260	10	1	18600000	1073	4.67	0.54	12	0.12	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710926	N	N	0	N	00	N
126	20240308	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	0	3	0.00	87404690	15137	41.33	5820	5830	5730	7500	4040	5770	5774.24	3.82	0	-1796	5850	5810	5760	5720	5670	5785	5695	93	1730	500	4260	10	1	18600000	1073	4.67	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710926	N	N	0	N	00	N
127	20240308	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	41425180	7199	19.66	5820	5830	5730	7500	4040	5770	5754.30	3.82	0	-974	5850	5810	5760	5720	5670	5785	5695	93	1730	500	4260	10	1	18600000	1070	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7150	-19.58	20230330	5460	5.31	20231006	0.76	N	093920	500	93 억		710926	N	N	0	N	00	N
128	20240308	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	0	3	0.00	27747270	4821	13.16	5820	5830	5730	7500	4040	5770	5755.50	3.82	0	-385	5850	5810	5760	5720	5670	5785	5695	93	1730	500	4260	10	1	18600000	1073	4.67	0.54	12	0.03	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		710926	N	N	0	N	00	N
129	20240308	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	30	2	0.52	3118500	536	1.46	5820	5830	5800	7500	4040	5770	5818.10	3.82	0	-134	5850	5810	5760	5720	5670	5785	5695	93	1730	500	4260	10	1	18600000	1079	4.70	0.55	12	0.00	1235.00	10618.00	7340	20230306	-20.98	5460	20231006	6.23	5920	-2.03	20240219	5580	3.94	20240117	7150	-18.88	20230330	5460	6.23	20231006	0.76	N	093920	500	93 억		710926	N	N	0	N	00	N
130	20240307	160633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	209384540	36556	191.28	5800	5800	5710	7520	4060	5790	5727.72	3.81	0	2088	5890	5840	5780	5730	5670	5865	5755	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.20	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		708838	N	N	0	N	00	N
131	20240307	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-50	5	-0.86	196062820	34243	179.18	5800	5800	5710	7520	4060	5790	5725.63	3.81	0	2235	5890	5840	5780	5730	5670	5865	5755	93	1730	500	4280	10	1	18600000	1068	4.65	0.54	12	0.18	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		708838	N	N	0	N	00	N
132	20240307	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	195056470	34068	178.26	5800	5800	5710	7520	4060	5790	5725.50	3.81	0	2277	5890	5840	5780	5730	5670	5865	5755	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.18	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		708838	N	N	0	N	00	N
133	20240307	130625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-50	5	-0.86	193163670	33739	176.54	5800	5800	5710	7520	4060	5790	5725.23	3.81	0	2280	5890	5840	5780	5730	5670	5865	5755	93	1730	500	4280	10	1	18600000	1068	4.65	0.54	12	0.18	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7150	-19.72	20230330	5460	5.13	20231006	0.76	N	093920	500	93 억		708838	N	N	0	N	00	N
134	20240307	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5730	-60	5	-1.04	190322810	33244	173.95	5800	5800	5710	7520	4060	5790	5725.03	3.81	0	2501	5890	5840	5780	5730	5670	5865	5755	93	1730	500	4280	10	1	18600000	1066	4.64	0.54	12	0.18	1235.00	10618.00	7340	20230306	-21.93	5460	20231006	4.95	5920	-3.21	20240219	5580	2.69	20240117	7150	-19.86	20230330	5460	4.95	20231006	0.76	N	093920	500	93 억		708838	N	N	0	N	00	N
135	20240307	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-70	5	-1.21	180268710	31489	164.77	5800	5800	5710	7520	4060	5790	5724.82	3.81	0	2565	5890	5840	5780	5730	5670	5865	5755	93	1730	500	4280	10	1	18600000	1064	4.63	0.54	12	0.17	1235.00	10618.00	7340	20230306	-22.07	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7150	-20.00	20230330	5460	4.76	20231006	0.76	N	093920	500	93 억		708838	N	N	0	N	00	N
136	20240307	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	19466350	3381	17.69	5800	5800	5740	7520	4060	5790	5757.57	3.81	0	-1908	5890	5840	5780	5730	5670	5865	5755	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7150	-19.44	20230330	5460	5.49	20231006	0.76	N	093920	500	93 억		708838	N	N	0	N	00	N
137	20240307	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	2470850	428	2.24	5800	5800	5770	7520	4060	5790	5773.01	3.81	0	-7	5890	5840	5780	5730	5670	5865	5755	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7150	-19.30	20230330	5460	5.68	20231006	0.76	N	093920	500	93 억		708838	N	N	0	N	00	N
138	20240306	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	20	2	0.35	110004030	19110	128.10	5770	5830	5720	7500	4040	5770	5756.36	3.84	0	-4606	5876	5822	5776	5722	5676	5800	5700	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.10	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.77	N	093920	500	93 억		713418	N	N	0	N	00	N
139	20240306	150626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	0	3	0.00	106734230	18545	124.31	5770	5830	5720	7500	4040	5770	5755.42	3.84	0	-4495	5876	5822	5776	5722	5676	5800	5700	93	1730	500	4260	10	1	18600000	1073	4.67	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7340	-21.39	20230306	5460	5.68	20231006	0.77	N	093920	500	93 억		713418	N	N	0	N	00	N
140	20240306	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	10	2	0.17	75232940	13061	87.55	5770	5830	5730	7500	4040	5770	5760.12	3.84	0	-3849	5876	5822	5776	5722	5676	5800	5700	93	1730	500	4260	10	1	18600000	1075	4.68	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7340	-21.25	20230306	5460	5.86	20231006	0.77	N	093920	500	93 억		713418	N	N	0	N	00	N
141	20240306	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	20	2	0.35	54226810	9401	63.02	5770	5830	5730	7500	4040	5770	5768.20	3.84	0	-3377	5876	5822	5776	5722	5676	5800	5700	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.05	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.77	N	093920	500	93 억		713418	N	N	0	N	00	N
142	20240306	120628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-20	5	-0.35	52518920	9106	61.04	5770	5830	5730	7500	4040	5770	5767.51	3.84	0	-3172	5876	5822	5776	5722	5676	5800	5700	93	1730	500	4260	10	1	18600000	1070	4.66	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7340	-21.66	20230306	5460	5.31	20231006	0.77	N	093920	500	93 억		713418	N	N	0	N	00	N
143	20240306	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	-30	5	-0.52	50620740	8777	58.83	5770	5830	5730	7500	4040	5770	5767.43	3.84	0	-2981	5876	5822	5776	5722	5676	5800	5700	93	1730	500	4260	10	1	18600000	1068	4.65	0.54	12	0.05	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7340	-21.80	20230306	5460	5.13	20231006	0.77	N	093920	500	93 억		713418	N	N	0	N	00	N
144	20240306	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	20	2	0.35	41740630	7234	48.49	5770	5830	5730	7500	4040	5770	5770.06	3.84	0	-2916	5876	5822	5776	5722	5676	5800	5700	93	1730	500	4260	10	1	18600000	1077	4.69	0.55	12	0.04	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.77	N	093920	500	93 억		713418	N	N	0	N	00	N
145	20240306	090626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-10	5	-0.17	19804850	3415	22.89	5770	5830	5760	7500	4040	5770	5799.38	3.84	0	-2682	5876	5822	5776	5722	5676	5800	5700	93	1730	500	4260	10	1	18600000	1071	4.66	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7340	-21.53	20230306	5460	5.49	20231006	0.77	N	093920	500	93 억		713418	N	N	0	N	00	N
146	20240305	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	85923100	14917	59.19	5830	5830	5730	7520	4060	5790	5760.08	3.84	0	-1415	5863	5826	5763	5726	5663	5845	5745	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7340	-21.39	20230306	5460	5.68	20231006	0.77	N	093920	500	93 억		714833	N	N	0	N	00	N
147	20240305	150623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	73482620	12760	50.63	5830	5830	5730	7520	4060	5790	5758.83	3.84	0	-1329	5863	5826	5763	5726	5663	5845	5745	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7340	-21.39	20230306	5460	5.68	20231006	0.77	N	093920	500	93 억		714833	N	N	0	N	00	N
148	20240305	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	70529030	12248	48.60	5830	5830	5730	7520	4060	5790	5758.41	3.84	0	-1132	5863	5826	5763	5726	5663	5845	5745	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.07	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7340	-21.39	20230306	5460	5.68	20231006	0.77	N	093920	500	93 억		714833	N	N	0	N	00	N
149	20240305	130619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-40	5	-0.69	60502210	10516	41.73	5830	5830	5730	7520	4060	5790	5753.35	3.84	0	-731	5863	5826	5763	5726	5663	5845	5745	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.06	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7340	-21.66	20230306	5460	5.31	20231006	0.77	N	093920	500	93 억		714833	N	N	0	N	00	N
150	20240305	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-40	5	-0.69	39660770	6893	27.35	5830	5830	5730	7520	4060	5790	5753.77	3.84	0	-98	5863	5826	5763	5726	5663	5845	5745	93	1730	500	4280	10	1	18600000	1070	4.66	0.54	12	0.04	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7340	-21.66	20230306	5460	5.31	20231006	0.77	N	093920	500	93 억		714833	N	N	0	N	00	N
151	20240305	110619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-30	5	-0.52	20326040	3525	13.99	5830	5830	5730	7520	4060	5790	5766.25	3.84	0	-131	5863	5826	5763	5726	5663	5845	5745	93	1730	500	4280	10	1	18600000	1071	4.66	0.54	12	0.02	1235.00	10618.00	7340	20230306	-21.53	5460	20231006	5.49	5920	-2.70	20240219	5580	3.23	20240117	7340	-21.53	20230306	5460	5.49	20231006	0.77	N	093920	500	93 억		714833	N	N	0	N	00	N
152	20240305	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-20	5	-0.35	13013950	2258	8.96	5830	5830	5730	7520	4060	5790	5763.49	3.84	0	-98	5863	5826	5763	5726	5663	5845	5745	93	1730	500	4280	10	1	18600000	1073	4.67	0.54	12	0.01	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7340	-21.39	20230306	5460	5.68	20231006	0.77	N	093920	500	93 억		714833	N	N	0	N	00	N
153	20240305	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-10	5	-0.17	1464940	253	1.00	5830	5830	5780	7520	4060	5790	5790.28	3.84	0	-4	5863	5826	5763	5726	5663	5845	5745	93	1730	500	4280	10	1	18600000	1075	4.68	0.54	12	0.00	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7340	-21.25	20230306	5460	5.86	20231006	0.77	N	093920	500	93 억		714833	N	N	0	N	00	N
154	20240304	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	60	2	1.05	144990270	25200	200.46	5740	5800	5700	7440	4020	5730	5753.58	3.84	0	452	5783	5756	5733	5706	5683	5755	5705	93	1710	500	4240	10	1	18600000	1077	4.69	0.55	12	0.14	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.78	N	093920	500	93 억		714373	N	N	0	N	00	N
155	20240304	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5740	10	2	0.17	134538850	23385	186.02	5740	5800	5700	7440	4020	5730	5753.21	3.84	0	256	5783	5756	5733	5706	5683	5755	5705	93	1710	500	4240	10	1	18600000	1068	4.65	0.54	12	0.13	1235.00	10618.00	7340	20230306	-21.80	5460	20231006	5.13	5920	-3.04	20240219	5580	2.87	20240117	7340	-21.80	20230306	5460	5.13	20231006	0.78	N	093920	500	93 억		714373	N	N	0	N	00	N
156	20240304	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	60	2	1.05	116650850	20274	161.28	5740	5800	5700	7440	4020	5730	5753.72	3.84	0	1272	5783	5756	5733	5706	5683	5755	5705	93	1710	500	4240	10	1	18600000	1077	4.69	0.55	12	0.11	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.78	N	093920	500	93 억		714373	N	N	0	N	00	N
157	20240304	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	40	2	0.70	103275180	17957	142.84	5740	5800	5700	7440	4020	5730	5751.25	3.84	0	1270	5783	5756	5733	5706	5683	5755	5705	93	1710	500	4240	10	1	18600000	1073	4.67	0.54	12	0.10	1235.00	10618.00	7340	20230306	-21.39	5460	20231006	5.68	5920	-2.53	20240219	5580	3.41	20240117	7340	-21.39	20230306	5460	5.68	20231006	0.78	N	093920	500	93 억		714373	N	N	0	N	00	N
158	20240304	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	50	2	0.87	99061010	17228	137.05	5740	5800	5700	7440	4020	5730	5750.00	3.84	0	1617	5783	5756	5733	5706	5683	5755	5705	93	1710	500	4240	10	1	18600000	1075	4.68	0.54	12	0.09	1235.00	10618.00	7340	20230306	-21.25	5460	20231006	5.86	5920	-2.36	20240219	5580	3.58	20240117	7340	-21.25	20230306	5460	5.86	20231006	0.78	N	093920	500	93 억		714373	N	N	0	N	00	N
159	20240304	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	20	2	0.35	85955910	14961	119.01	5740	5800	5700	7440	4020	5730	5745.33	3.84	0	1619	5783	5756	5733	5706	5683	5755	5705	93	1710	500	4240	10	1	18600000	1070	4.66	0.54	12	0.08	1235.00	10618.00	7340	20230306	-21.66	5460	20231006	5.31	5920	-2.87	20240219	5580	3.05	20240117	7340	-21.66	20230306	5460	5.31	20231006	0.78	N	093920	500	93 억		714373	N	N	0	N	00	N
160	20240304	100606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	60	2	1.05	71407360	12434	98.91	5740	5800	5700	7440	4020	5730	5742.91	3.84	0	1950	5783	5756	5733	5706	5683	5755	5705	93	1710	500	4240	10	1	18600000	1077	4.69	0.55	12	0.07	1235.00	10618.00	7340	20230306	-21.12	5460	20231006	6.04	5920	-2.20	20240219	5580	3.76	20240117	7340	-21.12	20230306	5460	6.04	20231006	0.78	N	093920	500	93 억		714373	N	N	0	N	00	N
161	20240304	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5720	-10	5	-0.17	2803280	489	3.89	5740	5740	5720	7440	4020	5730	5732.68	3.84	0	-27	5783	5756	5733	5706	5683	5755	5705	93	1710	500	4240	10	1	18600000	1064	4.63	0.54	12	0.00	1235.00	10618.00	7340	20230306	-22.07	5460	20231006	4.76	5920	-3.38	20240219	5580	2.51	20240117	7340	-22.07	20230306	5460	4.76	20231006	0.78	N	093920	500	93 억		714373	N	N	0	N	00	N