KissMeData/096630/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	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1848	-24	5	-1.28	1563897963	844728	67.20	1870	1870	1839	2430	1311	1872	1851.36	2.75	0	68397	1942	1906	1874	1838	1806	1925	1857	155	558	200	1160	1	1	77674543	1435	-142.15	1.89	12	1.09	-13.00	980.00	2475	20230725	-25.33	1379	20230818	34.01	1985	-6.90	20240110	1495	23.61	20240312	2475	-25.33	20230725	1379	34.01	20230818	1.44	N	096630	200	155 억		2134432	N	N	0	N	00	N
3	20240329	150731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1848	-24	5	-1.28	1448570162	782521	62.25	1870	1870	1839	2430	1311	1872	1851.15	2.75	0	54185	1942	1906	1874	1838	1806	1925	1857	155	558	200	1160	1	1	77674543	1435	-142.15	1.89	12	1.01	-13.00	980.00	2475	20230725	-25.33	1379	20230818	34.01	1985	-6.90	20240110	1495	23.61	20240312	2475	-25.33	20230725	1379	34.01	20230818	1.44	N	096630	200	155 억		2134432	N	N	0	N	00	N
4	20240329	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1851	-21	5	-1.12	1184057120	639428	50.87	1870	1870	1839	2430	1311	1872	1851.74	2.75	0	41251	1942	1906	1874	1838	1806	1925	1857	155	558	200	1160	1	1	77674543	1438	-142.38	1.89	12	0.82	-13.00	980.00	2475	20230725	-25.21	1379	20230818	34.23	1985	-6.75	20240110	1495	23.81	20240312	2475	-25.21	20230725	1379	34.23	20230818	1.44	N	096630	200	155 억		2134432	N	N	0	N	00	N
5	20240329	130717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	-22	5	-1.18	995149094	537232	42.74	1870	1870	1839	2430	1311	1872	1852.36	2.75	0	39969	1942	1906	1874	1838	1806	1925	1857	155	558	200	1160	1	1	77674543	1437	-142.31	1.89	12	0.69	-13.00	980.00	2475	20230725	-25.25	1379	20230818	34.16	1985	-6.80	20240110	1495	23.75	20240312	2475	-25.25	20230725	1379	34.16	20230818	1.44	N	096630	200	155 억		2134432	N	N	0	N	00	N
6	20240329	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1853	-19	5	-1.01	871637206	470575	37.43	1870	1870	1839	2430	1311	1872	1852.27	2.75	0	52143	1942	1906	1874	1838	1806	1925	1857	155	558	200	1160	1	1	77674543	1439	-142.54	1.89	12	0.61	-13.00	980.00	2475	20230725	-25.13	1379	20230818	34.37	1985	-6.65	20240110	1495	23.95	20240312	2475	-25.13	20230725	1379	34.37	20230818	1.44	N	096630	200	155 억		2134432	N	N	0	N	00	N
7	20240329	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	-22	5	-1.18	749233658	404533	32.18	1870	1870	1839	2430	1311	1872	1852.09	2.75	0	59939	1942	1906	1874	1838	1806	1925	1857	155	558	200	1160	1	1	77674543	1437	-142.31	1.89	12	0.52	-13.00	980.00	2475	20230725	-25.25	1379	20230818	34.16	1985	-6.80	20240110	1495	23.75	20240312	2475	-25.25	20230725	1379	34.16	20230818	1.44	N	096630	200	155 억		2134432	N	N	0	N	00	N
8	20240329	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	-9	5	-0.48	365014379	196720	15.65	1870	1870	1849	2430	1311	1872	1855.49	2.75	0	52094	1942	1906	1874	1838	1806	1925	1857	155	558	200	1160	1	1	77674543	1447	-143.31	1.90	12	0.25	-13.00	980.00	2475	20230725	-24.73	1379	20230818	35.10	1985	-6.15	20240110	1495	24.62	20240312	2475	-24.73	20230725	1379	35.10	20230818	1.44	N	096630	200	155 억		2134432	N	N	0	N	00	N
9	20240329	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1860	-12	5	-0.64	105542266	56878	4.52	1870	1870	1850	2430	1311	1872	1855.55	2.75	0	9729	1942	1906	1874	1838	1806	1925	1857	155	558	200	1160	1	1	77674543	1445	-143.08	1.90	12	0.07	-13.00	980.00	2475	20230725	-24.85	1379	20230818	34.88	1985	-6.30	20240110	1495	24.41	20240312	2475	-24.85	20230725	1379	34.88	20230818	1.44	N	096630	200	155 억		2134432	N	N	0	N	00	N
10	20240328	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1872	-31	5	-1.63	2323195306	1245092	102.34	1860	1910	1842	2470	1333	1903	1865.88	2.86	0	-87912	1969	1935	1916	1882	1863	1926	1873	155	567	200	1170	1	1	77674543	1454	-144.00	1.91	12	1.60	-13.00	980.00	2475	20230725	-24.36	1379	20230818	35.75	1985	-5.69	20240110	1495	25.22	20240312	2475	-24.36	20230725	1379	35.75	20230818	1.39	N	096630	200	155 억		2222528	N	N	0	N	00	N
11	20240328	150720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	-54	5	-2.84	2121862136	1136958	93.45	1860	1910	1842	2470	1333	1903	1866.26	2.86	0	-100676	1969	1935	1916	1882	1863	1926	1873	155	567	200	1170	1	1	77674543	1436	-142.23	1.89	12	1.46	-13.00	980.00	2475	20230725	-25.29	1379	20230818	34.08	1985	-6.85	20240110	1495	23.68	20240312	2475	-25.29	20230725	1379	34.08	20230818	1.39	N	096630	200	155 억		2222528	N	N	0	N	00	N
12	20240328	140712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1854	-49	5	-2.57	1645495293	879568	72.29	1860	1910	1851	2470	1333	1903	1870.80	2.86	0	-73533	1969	1935	1916	1882	1863	1926	1873	155	567	200	1170	1	1	77674543	1440	-142.62	1.89	12	1.13	-13.00	980.00	2475	20230725	-25.09	1379	20230818	34.45	1985	-6.60	20240110	1495	24.01	20240312	2475	-25.09	20230725	1379	34.45	20230818	1.39	N	096630	200	155 억		2222528	N	N	0	N	00	N
13	20240328	130710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	-33	5	-1.73	1320232559	704380	57.90	1860	1910	1855	2470	1333	1903	1874.32	2.86	0	-7958	1969	1935	1916	1882	1863	1926	1873	155	567	200	1170	1	1	77674543	1453	-143.85	1.91	12	0.91	-13.00	980.00	2475	20230725	-24.44	1379	20230818	35.61	1985	-5.79	20240110	1495	25.08	20240312	2475	-24.44	20230725	1379	35.61	20230818	1.39	N	096630	200	155 억		2222528	N	N	0	N	00	N
14	20240328	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1869	-34	5	-1.79	1069762850	570066	46.86	1860	1910	1855	2470	1333	1903	1876.56	2.86	0	41690	1969	1935	1916	1882	1863	1926	1873	155	567	200	1170	1	1	77674543	1452	-143.77	1.91	12	0.73	-13.00	980.00	2475	20230725	-24.48	1379	20230818	35.53	1985	-5.84	20240110	1495	25.02	20240312	2475	-24.48	20230725	1379	35.53	20230818	1.39	N	096630	200	155 억		2222528	N	N	0	N	00	N
15	20240328	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1884	-19	5	-1.00	856872395	456333	37.51	1860	1910	1855	2470	1333	1903	1877.73	2.86	0	52404	1969	1935	1916	1882	1863	1926	1873	155	567	200	1170	1	1	77674543	1463	-144.92	1.92	12	0.59	-13.00	980.00	2475	20230725	-23.88	1379	20230818	36.62	1985	-5.09	20240110	1495	26.02	20240312	2475	-23.88	20230725	1379	36.62	20230818	1.39	N	096630	200	155 억		2222528	N	N	0	N	00	N
16	20240328	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1877	-26	5	-1.37	612546285	325844	26.78	1860	1910	1855	2470	1333	1903	1879.88	2.86	0	59119	1969	1935	1916	1882	1863	1926	1873	155	567	200	1170	1	1	77674543	1458	-144.38	1.92	12	0.42	-13.00	980.00	2475	20230725	-24.16	1379	20230818	36.11	1985	-5.44	20240110	1495	25.55	20240312	2475	-24.16	20230725	1379	36.11	20230818	1.39	N	096630	200	155 억		2222528	N	N	0	N	00	N
17	20240328	090726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1870	-33	5	-1.73	244505308	130831	10.75	1860	1897	1855	2470	1333	1903	1868.86	2.86	0	56656	1969	1935	1916	1882	1863	1926	1873	155	567	200	1170	1	1	77674543	1453	-143.85	1.91	12	0.17	-13.00	980.00	2475	20230725	-24.44	1379	20230818	35.61	1985	-5.79	20240110	1495	25.08	20240312	2475	-24.44	20230725	1379	35.61	20230818	1.39	N	096630	200	155 억		2222528	N	N	0	N	00	N
18	20240327	160723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	-16	5	-0.83	2274227910	1184751	81.28	1919	1950	1897	2490	1344	1919	1919.60	3.01	0	-113708	1979	1949	1920	1890	1861	1964	1905	155	571	200	1180	1	1	77674543	1478	-146.38	1.94	12	1.53	-13.00	980.00	2475	20230725	-23.11	1379	20230818	38.00	1985	-4.13	20240110	1495	27.29	20240312	2475	-23.11	20230725	1379	38.00	20230818	1.49	N	096630	200	155 억		2336236	N	N	0	N	00	N
19	20240327	150725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	-10	5	-0.52	2197955169	1144711	78.53	1919	1950	1897	2490	1344	1919	1920.10	3.01	0	-111783	1979	1949	1920	1890	1861	1964	1905	155	571	200	1180	1	1	77674543	1483	-146.85	1.95	12	1.47	-13.00	980.00	2475	20230725	-22.87	1379	20230818	38.43	1985	-3.83	20240110	1495	27.69	20240312	2475	-22.87	20230725	1379	38.43	20230818	1.49	N	096630	200	155 억		2336236	N	N	0	N	00	N
20	20240327	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	-14	5	-0.73	1933023842	1005449	68.98	1919	1950	1900	2490	1344	1919	1922.55	3.01	0	-54710	1979	1949	1920	1890	1861	1964	1905	155	571	200	1180	1	1	77674543	1480	-146.54	1.94	12	1.29	-13.00	980.00	2475	20230725	-23.03	1379	20230818	38.14	1985	-4.03	20240110	1495	27.42	20240312	2475	-23.03	20230725	1379	38.14	20230818	1.49	N	096630	200	155 억		2336236	N	N	0	N	00	N
21	20240327	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1914	-5	5	-0.26	1768689827	919277	63.07	1919	1950	1900	2490	1344	1919	1924.00	3.01	0	-56221	1979	1949	1920	1890	1861	1964	1905	155	571	200	1180	1	1	77674543	1487	-147.23	1.95	12	1.18	-13.00	980.00	2475	20230725	-22.67	1379	20230818	38.80	1985	-3.58	20240110	1495	28.03	20240312	2475	-22.67	20230725	1379	38.80	20230818	1.49	N	096630	200	155 억		2336236	N	N	0	N	00	N
22	20240327	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1911	-8	5	-0.42	1505908438	781808	53.63	1919	1950	1903	2490	1344	1919	1926.19	3.01	0	-30524	1979	1949	1920	1890	1861	1964	1905	155	571	200	1180	1	1	77674543	1484	-147.00	1.95	12	1.01	-13.00	980.00	2475	20230725	-22.79	1379	20230818	38.58	1985	-3.73	20240110	1495	27.83	20240312	2475	-22.79	20230725	1379	38.58	20230818	1.49	N	096630	200	155 억		2336236	N	N	0	N	00	N
23	20240327	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-9	5	-0.47	1304968273	676530	46.41	1919	1950	1903	2490	1344	1919	1928.92	3.01	0	-8410	1979	1949	1920	1890	1861	1964	1905	155	571	200	1180	1	1	77674543	1484	-146.92	1.95	12	0.87	-13.00	980.00	2475	20230725	-22.83	1379	20230818	38.51	1985	-3.78	20240110	1495	27.76	20240312	2475	-22.83	20230725	1379	38.51	20230818	1.49	N	096630	200	155 억		2336236	N	N	0	N	00	N
24	20240327	100718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1932	13	2	0.68	830284161	430303	29.52	1919	1950	1903	2490	1344	1919	1929.54	3.01	0	28681	1979	1949	1920	1890	1861	1964	1905	155	571	200	1180	1	1	77674543	1501	-148.62	1.97	12	0.55	-13.00	980.00	2475	20230725	-21.94	1379	20230818	40.10	1985	-2.67	20240110	1495	29.23	20240312	2475	-21.94	20230725	1379	40.10	20230818	1.49	N	096630	200	155 억		2336236	N	N	0	N	00	N
25	20240327	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	-4	5	-0.21	99597547	52001	3.57	1919	1922	1903	2490	1344	1919	1915.27	3.01	0	4747	1979	1949	1920	1890	1861	1964	1905	155	571	200	1180	1	1	77674543	1487	-147.31	1.95	12	0.07	-13.00	980.00	2475	20230725	-22.63	1379	20230818	38.87	1985	-3.53	20240110	1495	28.09	20240312	2475	-22.63	20230725	1379	38.87	20230818	1.49	N	096630	200	155 억		2336236	N	N	0	N	00	N
26	20240326	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1919	-14	5	-0.72	2788500415	1451359	105.34	1906	1950	1891	2510	1354	1933	1921.30	2.83	0	136211	1975	1954	1917	1896	1859	1964	1906	155	577	200	1190	1	1	77674543	1491	-147.62	1.96	12	1.87	-13.00	980.00	2475	20230725	-22.46	1379	20230818	39.16	1985	-3.32	20240110	1495	28.36	20240312	2475	-22.46	20230725	1379	39.16	20230818	1.54	N	096630	200	155 억		2200832	N	N	0	N	00	N
27	20240326	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	-13	5	-0.67	2683468425	1396691	101.37	1906	1950	1891	2510	1354	1933	1921.30	2.83	0	133423	1975	1954	1917	1896	1859	1964	1906	155	577	200	1190	1	1	77674543	1491	-147.69	1.96	12	1.80	-13.00	980.00	2475	20230725	-22.42	1379	20230818	39.23	1985	-3.27	20240110	1495	28.43	20240312	2475	-22.42	20230725	1379	39.23	20230818	1.54	N	096630	200	155 억		2200832	N	N	0	N	00	N
28	20240326	140710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	-11	5	-0.57	2534078124	1318890	95.72	1906	1950	1891	2510	1354	1933	1921.37	2.83	0	126233	1975	1954	1917	1896	1859	1964	1906	155	577	200	1190	1	1	77674543	1493	-147.85	1.96	12	1.70	-13.00	980.00	2475	20230725	-22.34	1379	20230818	39.38	1985	-3.17	20240110	1495	28.56	20240312	2475	-22.34	20230725	1379	39.38	20230818	1.54	N	096630	200	155 억		2200832	N	N	0	N	00	N
29	20240326	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-23	5	-1.19	2352506708	1224197	88.85	1906	1950	1891	2510	1354	1933	1921.67	2.83	0	89214	1975	1954	1917	1896	1859	1964	1906	155	577	200	1190	1	1	77674543	1484	-146.92	1.95	12	1.58	-13.00	980.00	2475	20230725	-22.83	1379	20230818	38.51	1985	-3.78	20240110	1495	27.76	20240312	2475	-22.83	20230725	1379	38.51	20230818	1.54	N	096630	200	155 억		2200832	N	N	0	N	00	N
30	20240326	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1918	-15	5	-0.78	2141806082	1114042	80.85	1906	1950	1891	2510	1354	1933	1922.55	2.83	0	99997	1975	1954	1917	1896	1859	1964	1906	155	577	200	1190	1	1	77674543	1490	-147.54	1.96	12	1.43	-13.00	980.00	2475	20230725	-22.51	1379	20230818	39.09	1985	-3.38	20240110	1495	28.29	20240312	2475	-22.51	20230725	1379	39.09	20230818	1.54	N	096630	200	155 억		2200832	N	N	0	N	00	N
31	20240326	110705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1927	-6	5	-0.31	1839634879	956630	69.43	1906	1950	1891	2510	1354	1933	1923.04	2.83	0	138072	1975	1954	1917	1896	1859	1964	1906	155	577	200	1190	1	1	77674543	1497	-148.23	1.97	12	1.23	-13.00	980.00	2475	20230725	-22.14	1379	20230818	39.74	1985	-2.92	20240110	1495	28.90	20240312	2475	-22.14	20230725	1379	39.74	20230818	1.54	N	096630	200	155 억		2200832	N	N	0	N	00	N
32	20240326	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	-11	5	-0.57	1089396112	567925	41.22	1906	1940	1891	2510	1354	1933	1918.20	2.83	0	205414	1975	1954	1917	1896	1859	1964	1906	155	577	200	1190	1	1	77674543	1493	-147.85	1.96	12	0.73	-13.00	980.00	2475	20230725	-22.34	1379	20230818	39.38	1985	-3.17	20240110	1495	28.56	20240312	2475	-22.34	20230725	1379	39.38	20230818	1.54	N	096630	200	155 억		2200832	N	N	0	N	00	N
33	20240326	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	-36	5	-1.86	307812956	161903	11.75	1906	1933	1891	2510	1354	1933	1901.22	2.83	0	13590	1975	1954	1917	1896	1859	1964	1906	155	577	200	1190	1	1	77674543	1473	-145.92	1.94	12	0.21	-13.00	980.00	2475	20230725	-23.35	1379	20230818	37.56	1985	-4.43	20240110	1495	26.89	20240312	2475	-23.35	20230725	1379	37.56	20230818	1.54	N	096630	200	155 억		2200832	N	N	0	N	00	N
34	20240325	160737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1933	54	2	2.87	2595521240	1361061	109.02	1880	1938	1880	2440	1316	1879	1906.92	2.77	0	92843	1959	1918	1864	1823	1769	1939	1844	155	561	200	1160	1	1	77674543	1501	-148.69	1.97	12	1.75	-13.00	980.00	2475	20230725	-21.90	1379	20230818	40.17	1985	-2.62	20240110	1495	29.30	20240312	2475	-21.90	20230725	1379	40.17	20230818	1.61	N	096630	200	155 억		2148513	N	N	0	N	00	N
35	20240325	150739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1930	51	2	2.71	2326905335	1221978	97.88	1880	1930	1880	2440	1316	1879	1904.22	2.77	0	120705	1959	1918	1864	1823	1769	1939	1844	155	561	200	1160	1	1	77674543	1499	-148.46	1.97	12	1.57	-13.00	980.00	2475	20230725	-22.02	1379	20230818	39.96	1985	-2.77	20240110	1495	29.10	20240312	2475	-22.02	20230725	1379	39.96	20230818	1.61	N	096630	200	155 억		2148513	N	N	0	N	00	N
36	20240325	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1908	29	2	1.54	1721986000	906790	72.63	1880	1920	1880	2440	1316	1879	1899.00	2.77	0	97801	1959	1918	1864	1823	1769	1939	1844	155	561	200	1160	1	1	77674543	1482	-146.77	1.95	12	1.17	-13.00	980.00	2475	20230725	-22.91	1379	20230818	38.36	1985	-3.88	20240110	1495	27.63	20240312	2475	-22.91	20230725	1379	38.36	20230818	1.61	N	096630	200	155 억		2148513	N	N	0	N	00	N
37	20240325	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	24	2	1.28	1568311399	826020	66.16	1880	1920	1880	2440	1316	1879	1898.64	2.77	0	104101	1959	1918	1864	1823	1769	1939	1844	155	561	200	1160	1	1	77674543	1478	-146.38	1.94	12	1.06	-13.00	980.00	2475	20230725	-23.11	1379	20230818	38.00	1985	-4.13	20240110	1495	27.29	20240312	2475	-23.11	20230725	1379	38.00	20230818	1.61	N	096630	200	155 억		2148513	N	N	0	N	00	N
38	20240325	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	18	2	0.96	1384013402	728744	58.37	1880	1920	1880	2440	1316	1879	1899.18	2.77	0	108639	1959	1918	1864	1823	1769	1939	1844	155	561	200	1160	1	1	77674543	1473	-145.92	1.94	12	0.94	-13.00	980.00	2475	20230725	-23.35	1379	20230818	37.56	1985	-4.43	20240110	1495	26.89	20240312	2475	-23.35	20230725	1379	37.56	20230818	1.61	N	096630	200	155 억		2148513	N	N	0	N	00	N
39	20240325	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1907	28	2	1.49	1116774240	588184	47.11	1880	1920	1880	2440	1316	1879	1898.69	2.77	0	125659	1959	1918	1864	1823	1769	1939	1844	155	561	200	1160	1	1	77674543	1481	-146.69	1.95	12	0.76	-13.00	980.00	2475	20230725	-22.95	1379	20230818	38.29	1985	-3.93	20240110	1495	27.56	20240312	2475	-22.95	20230725	1379	38.29	20230818	1.61	N	096630	200	155 억		2148513	N	N	0	N	00	N
40	20240325	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	24	2	1.28	693107088	365752	29.30	1880	1920	1880	2440	1316	1879	1895.03	2.77	0	72332	1959	1918	1864	1823	1769	1939	1844	155	561	200	1160	1	1	77674543	1478	-146.38	1.94	12	0.47	-13.00	980.00	2475	20230725	-23.11	1379	20230818	38.00	1985	-4.13	20240110	1495	27.29	20240312	2475	-23.11	20230725	1379	38.00	20230818	1.61	N	096630	200	155 억		2148513	N	N	0	N	00	N
41	20240325	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1883	4	2	0.21	152886681	80739	6.47	1880	1920	1880	2440	1316	1879	1893.63	2.77	0	-5986	1959	1918	1864	1823	1769	1939	1844	155	561	200	1160	1	1	77674543	1463	-144.85	1.92	12	0.10	-13.00	980.00	2475	20230725	-23.92	1379	20230818	36.55	1985	-5.14	20240110	1495	25.95	20240312	2475	-23.92	20230725	1379	36.55	20230818	1.61	N	096630	200	155 억		2148513	N	N	0	N	00	N
42	20240322	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	35	2	1.90	2331083308	1243612	82.48	1829	1905	1810	2395	1291	1844	1874.45	2.66	0	78104	1908	1876	1851	1819	1794	1892	1835	155	551	200	1140	1	1	77674543	1460	-144.54	1.92	12	1.60	-13.00	980.00	2475	20230725	-24.08	1218	20230317	54.27	1985	-5.34	20240110	1495	25.69	20240312	2475	-24.08	20230725	1379	36.26	20230818	1.52	N	096630	200	155 억		2067439	N	N	0	N	00	N
43	20240322	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1871	27	2	1.46	2205199739	1176373	78.02	1829	1905	1810	2395	1291	1844	1874.59	2.66	0	86631	1908	1876	1851	1819	1794	1892	1835	155	551	200	1140	1	1	77674543	1453	-143.92	1.91	12	1.51	-13.00	980.00	2475	20230725	-24.40	1218	20230317	53.61	1985	-5.74	20240110	1495	25.15	20240312	2475	-24.40	20230725	1379	35.68	20230818	1.52	N	096630	200	155 억		2067439	N	N	0	N	00	N
44	20240322	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1882	38	2	2.06	2033414912	1084871	71.95	1829	1905	1810	2395	1291	1844	1874.35	2.66	0	93393	1908	1876	1851	1819	1794	1892	1835	155	551	200	1140	1	1	77674543	1462	-144.77	1.92	12	1.40	-13.00	980.00	2475	20230725	-23.96	1218	20230317	54.52	1985	-5.19	20240110	1495	25.89	20240312	2475	-23.96	20230725	1379	36.48	20230818	1.52	N	096630	200	155 억		2067439	N	N	0	N	00	N
45	20240322	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1895	51	2	2.77	1794964188	958991	63.60	1829	1905	1810	2395	1291	1844	1871.74	2.66	0	106864	1908	1876	1851	1819	1794	1892	1835	155	551	200	1140	1	1	77674543	1472	-145.77	1.93	12	1.23	-13.00	980.00	2475	20230725	-23.43	1218	20230317	55.58	1985	-4.53	20240110	1495	26.76	20240312	2475	-23.43	20230725	1379	37.42	20230818	1.52	N	096630	200	155 억		2067439	N	N	0	N	00	N
46	20240322	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1897	53	2	2.87	1562736989	836445	55.47	1829	1905	1810	2395	1291	1844	1868.32	2.66	0	116226	1908	1876	1851	1819	1794	1892	1835	155	551	200	1140	1	1	77674543	1473	-145.92	1.94	12	1.08	-13.00	980.00	2475	20230725	-23.35	1218	20230317	55.75	1985	-4.43	20240110	1495	26.89	20240312	2475	-23.35	20230725	1379	37.56	20230818	1.52	N	096630	200	155 억		2067439	N	N	0	N	00	N
47	20240322	110739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1880	36	2	1.95	1077961954	579378	38.43	1829	1891	1810	2395	1291	1844	1860.56	2.66	0	60058	1908	1876	1851	1819	1794	1892	1835	155	551	200	1140	1	1	77674543	1460	-144.62	1.92	12	0.75	-13.00	980.00	2475	20230725	-24.04	1218	20230317	54.35	1985	-5.29	20240110	1495	25.75	20240312	2475	-24.04	20230725	1379	36.33	20230818	1.52	N	096630	200	155 억		2067439	N	N	0	N	00	N
48	20240322	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1871	27	2	1.46	631070337	341331	22.64	1829	1875	1810	2395	1291	1844	1848.86	2.66	0	37611	1908	1876	1851	1819	1794	1892	1835	155	551	200	1140	1	1	77674543	1453	-143.92	1.91	12	0.44	-13.00	980.00	2475	20230725	-24.40	1218	20230317	53.61	1985	-5.74	20240110	1495	25.15	20240312	2475	-24.40	20230725	1379	35.68	20230818	1.52	N	096630	200	155 억		2067439	N	N	0	N	00	N
49	20240322	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1836	-8	5	-0.43	113535301	62376	4.14	1829	1842	1810	2395	1291	1844	1819.98	2.66	0	-3653	1908	1876	1851	1819	1794	1892	1835	155	551	200	1140	1	1	77674543	1426	-141.23	1.87	12	0.08	-13.00	980.00	2475	20230725	-25.82	1218	20230317	50.74	1985	-7.51	20240110	1495	22.81	20240312	2475	-25.82	20230725	1379	33.14	20230818	1.52	N	096630	200	155 억		2067439	N	N	0	N	00	N
50	20240321	160738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1844	35	2	1.93	2773260005	1497630	74.31	1836	1883	1826	2350	1267	1809	1851.80	2.75	0	-63784	1885	1847	1815	1777	1745	1831	1761	155	541	200	1120	1	1	77674543	1432	29.74	2.37	12	1.93	62.00	778.00	2475	20230725	-25.49	1005	20230316	83.48	1985	-7.10	20240110	1495	23.34	20240312	2475	-25.49	20230725	1379	33.72	20230818	1.43	N	096630	200	155 억		2134698	N	N	0	N	00	N
51	20240321	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	34	2	1.88	2672052649	1442639	71.58	1836	1883	1826	2350	1267	1809	1852.20	2.75	0	-64288	1885	1847	1815	1777	1745	1831	1761	155	541	200	1120	1	1	77674543	1432	29.73	2.37	12	1.86	62.00	778.00	2475	20230725	-25.54	1005	20230316	83.38	1985	-7.15	20240110	1495	23.28	20240312	2475	-25.54	20230725	1379	33.65	20230818	1.43	N	096630	200	155 억		2134698	N	N	0	N	00	N
52	20240321	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	34	2	1.88	2443034504	1317853	65.39	1836	1883	1826	2350	1267	1809	1853.80	2.75	0	-58239	1885	1847	1815	1777	1745	1831	1761	155	541	200	1120	1	1	77674543	1432	29.73	2.37	12	1.70	62.00	778.00	2475	20230725	-25.54	1005	20230316	83.38	1985	-7.15	20240110	1495	23.28	20240312	2475	-25.54	20230725	1379	33.65	20230818	1.43	N	096630	200	155 억		2134698	N	N	0	N	00	N
53	20240321	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1840	31	2	1.71	2308240460	1244880	61.77	1836	1883	1826	2350	1267	1809	1854.19	2.75	0	-40895	1885	1847	1815	1777	1745	1831	1761	155	541	200	1120	1	1	77674543	1429	29.68	2.37	12	1.60	62.00	778.00	2475	20230725	-25.66	1005	20230316	83.08	1985	-7.30	20240110	1495	23.08	20240312	2475	-25.66	20230725	1379	33.43	20230818	1.43	N	096630	200	155 억		2134698	N	N	0	N	00	N
54	20240321	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1856	47	2	2.60	1942797852	1046120	51.90	1836	1883	1826	2350	1267	1809	1857.15	2.75	0	-33314	1885	1847	1815	1777	1745	1831	1761	155	541	200	1120	1	1	77674543	1442	29.94	2.39	12	1.35	62.00	778.00	2475	20230725	-25.01	1005	20230316	84.68	1985	-6.50	20240110	1495	24.15	20240312	2475	-25.01	20230725	1379	34.59	20230818	1.43	N	096630	200	155 억		2134698	N	N	0	N	00	N
55	20240321	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	40	2	2.21	1594867541	858757	42.61	1836	1883	1826	2350	1267	1809	1857.18	2.75	0	15460	1885	1847	1815	1777	1745	1831	1761	155	541	200	1120	1	1	77674543	1436	29.82	2.38	12	1.11	62.00	778.00	2475	20230725	-25.29	1005	20230316	83.98	1985	-6.85	20240110	1495	23.68	20240312	2475	-25.29	20230725	1379	34.08	20230818	1.43	N	096630	200	155 억		2134698	N	N	0	N	00	N
56	20240321	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1862	53	2	2.93	1129951539	608052	30.17	1836	1883	1826	2350	1267	1809	1858.31	2.75	0	157061	1885	1847	1815	1777	1745	1831	1761	155	541	200	1120	1	1	77674543	1446	30.03	2.39	12	0.78	62.00	778.00	2475	20230725	-24.77	1005	20230316	85.27	1985	-6.20	20240110	1495	24.55	20240312	2475	-24.77	20230725	1379	35.03	20230818	1.43	N	096630	200	155 억		2134698	N	N	0	N	00	N
57	20240321	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1848	39	2	2.16	203005780	110338	5.47	1836	1849	1826	2350	1267	1809	1839.85	2.75	0	12457	1885	1847	1815	1777	1745	1831	1761	155	541	200	1120	1	1	77674543	1435	29.81	2.38	12	0.14	62.00	778.00	2475	20230725	-25.33	1005	20230316	83.88	1985	-6.90	20240110	1495	23.61	20240312	2475	-25.33	20230725	1379	34.01	20230818	1.43	N	096630	200	155 억		2134698	N	N	0	N	00	N
58	20240320	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1809	-59	5	-3.16	3635595538	2004751	102.70	1840	1853	1783	2425	1308	1868	1813.49	2.88	0	-104586	1950	1908	1871	1829	1792	1890	1811	155	557	200	1150	1	1	77674543	1405	29.18	2.33	12	2.58	62.00	778.00	2475	20230725	-26.91	1005	20230316	80.00	1985	-8.87	20240110	1495	21.00	20240312	2475	-26.91	20230725	1379	31.18	20230818	1.32	N	096630	200	155 억		2239860	N	N	0	N	00	N
59	20240320	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	-67	5	-3.59	3463084616	1909073	97.80	1840	1853	1783	2425	1308	1868	1814.00	2.88	0	-100190	1950	1908	1871	1829	1792	1890	1811	155	557	200	1150	1	1	77674543	1399	29.05	2.31	12	2.46	62.00	778.00	2475	20230725	-27.23	1005	20230316	79.20	1985	-9.27	20240110	1495	20.47	20240312	2475	-27.23	20230725	1379	30.60	20230818	1.32	N	096630	200	155 억		2239860	N	N	0	N	00	N
60	20240320	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	-63	5	-3.37	3203290784	1764914	90.42	1840	1853	1783	2425	1308	1868	1814.97	2.88	0	-103628	1950	1908	1871	1829	1792	1890	1811	155	557	200	1150	1	1	77674543	1402	29.11	2.32	12	2.27	62.00	778.00	2475	20230725	-27.07	1005	20230316	79.60	1985	-9.07	20240110	1495	20.74	20240312	2475	-27.07	20230725	1379	30.89	20230818	1.32	N	096630	200	155 억		2239860	N	N	0	N	00	N
61	20240320	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1799	-69	5	-3.69	2994289433	1648786	84.47	1840	1853	1783	2425	1308	1868	1816.04	2.88	0	-106827	1950	1908	1871	1829	1792	1890	1811	155	557	200	1150	1	1	77674543	1397	29.02	2.31	12	2.12	62.00	778.00	2475	20230725	-27.31	1005	20230316	79.00	1985	-9.37	20240110	1495	20.33	20240312	2475	-27.31	20230725	1379	30.46	20230818	1.32	N	096630	200	155 억		2239860	N	N	0	N	00	N
62	20240320	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1805	-63	5	-3.37	2410719867	1324390	67.85	1840	1853	1799	2425	1308	1868	1820.23	2.88	0	-43803	1950	1908	1871	1829	1792	1890	1811	155	557	200	1150	1	1	77674543	1402	29.11	2.32	12	1.71	62.00	778.00	2475	20230725	-27.07	1005	20230316	79.60	1985	-9.07	20240110	1495	20.74	20240312	2475	-27.07	20230725	1379	30.89	20230818	1.32	N	096630	200	155 억		2239860	N	N	0	N	00	N
63	20240320	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1811	-57	5	-3.05	1994400221	1093736	56.03	1840	1853	1800	2425	1308	1868	1823.45	2.88	0	-38552	1950	1908	1871	1829	1792	1890	1811	155	557	200	1150	1	1	77674543	1407	29.21	2.33	12	1.41	62.00	778.00	2475	20230725	-26.83	1005	20230316	80.20	1985	-8.77	20240110	1495	21.14	20240312	2475	-26.83	20230725	1379	31.33	20230818	1.32	N	096630	200	155 억		2239860	N	N	0	N	00	N
64	20240320	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	-39	5	-2.09	1116627228	609482	31.22	1840	1853	1821	2425	1308	1868	1832.06	2.88	0	-9444	1950	1908	1871	1829	1792	1890	1811	155	557	200	1150	1	1	77674543	1421	29.50	2.35	12	0.78	62.00	778.00	2475	20230725	-26.10	1005	20230316	81.99	1985	-7.86	20240110	1495	22.34	20240312	2475	-26.10	20230725	1379	32.63	20230818	1.32	N	096630	200	155 억		2239860	N	N	0	N	00	N
65	20240320	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1849	-19	5	-1.02	330545908	180158	9.23	1840	1850	1827	2425	1308	1868	1834.65	2.88	0	72755	1950	1908	1871	1829	1792	1890	1811	155	557	200	1150	1	1	77674543	1436	29.82	2.38	12	0.23	62.00	778.00	2475	20230725	-25.29	1005	20230316	83.98	1985	-6.85	20240110	1495	23.68	20240312	2475	-25.29	20230725	1379	34.08	20230818	1.32	N	096630	200	155 억		2239860	N	N	0	N	00	N
66	20240319	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1868	-54	5	-2.81	3637341291	1945949	64.30	1906	1913	1834	2495	1346	1922	1869.13	3.15	0	-200387	2005	1963	1928	1886	1851	1946	1869	155	573	200	1190	1	1	77674543	1451	30.13	2.40	12	2.51	62.00	778.00	2475	20230725	-24.53	1005	20230316	85.87	1985	-5.89	20240110	1495	24.95	20240312	2475	-24.53	20230725	1379	35.46	20230818	1.46	N	096630	200	155 억		2444902	N	N	0	N	00	N
67	20240319	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1873	-49	5	-2.55	3519688764	1882999	62.22	1906	1913	1834	2495	1346	1922	1869.13	3.15	0	-190225	2005	1963	1928	1886	1851	1946	1869	155	573	200	1190	1	1	77674543	1455	30.21	2.41	12	2.42	62.00	778.00	2475	20230725	-24.32	1005	20230316	86.37	1985	-5.64	20240110	1495	25.28	20240312	2475	-24.32	20230725	1379	35.82	20230818	1.46	N	096630	200	155 억		2444902	N	N	0	N	00	N
68	20240319	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1890	-32	5	-1.66	3193886832	1709660	56.50	1906	1913	1834	2495	1346	1922	1868.07	3.15	0	-140832	2005	1963	1928	1886	1851	1946	1869	155	573	200	1190	1	1	77674543	1468	30.48	2.43	12	2.20	62.00	778.00	2475	20230725	-23.64	1005	20230316	88.06	1985	-4.79	20240110	1495	26.42	20240312	2475	-23.64	20230725	1379	37.06	20230818	1.46	N	096630	200	155 억		2444902	N	N	0	N	00	N
69	20240319	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1863	-59	5	-3.07	2944234056	1576595	52.10	1906	1913	1834	2495	1346	1922	1867.39	3.15	0	-117564	2005	1963	1928	1886	1851	1946	1869	155	573	200	1190	1	1	77674543	1447	30.05	2.39	12	2.03	62.00	778.00	2475	20230725	-24.73	1005	20230316	85.37	1985	-6.15	20240110	1495	24.62	20240312	2475	-24.73	20230725	1379	35.10	20230818	1.46	N	096630	200	155 억		2444902	N	N	0	N	00	N
70	20240319	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1877	-45	5	-2.34	2764962825	1480291	48.92	1906	1913	1834	2495	1346	1922	1867.77	3.15	0	-71344	2005	1963	1928	1886	1851	1946	1869	155	573	200	1190	1	1	77674543	1458	30.27	2.41	12	1.91	62.00	778.00	2475	20230725	-24.16	1005	20230316	86.77	1985	-5.44	20240110	1495	25.55	20240312	2475	-24.16	20230725	1379	36.11	20230818	1.46	N	096630	200	155 억		2444902	N	N	0	N	00	N
71	20240319	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1861	-61	5	-3.17	2517735453	1348037	44.55	1906	1913	1834	2495	1346	1922	1867.62	3.15	0	-42283	2005	1963	1928	1886	1851	1946	1869	155	573	200	1190	1	1	77674543	1446	30.02	2.39	12	1.74	62.00	778.00	2475	20230725	-24.81	1005	20230316	85.17	1985	-6.25	20240110	1495	24.48	20240312	2475	-24.81	20230725	1379	34.95	20230818	1.46	N	096630	200	155 억		2444902	N	N	0	N	00	N
72	20240319	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1894	-28	5	-1.46	1860531010	995130	32.88	1906	1913	1834	2495	1346	1922	1869.52	3.15	0	-39764	2005	1963	1928	1886	1851	1946	1869	155	573	200	1190	1	1	77674543	1471	30.55	2.43	12	1.28	62.00	778.00	2475	20230725	-23.47	1005	20230316	88.46	1985	-4.58	20240110	1495	26.69	20240312	2475	-23.47	20230725	1379	37.35	20230818	1.46	N	096630	200	155 억		2444902	N	N	0	N	00	N
73	20240319	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1864	-58	5	-3.02	324651223	172972	5.72	1906	1913	1860	2495	1346	1922	1876.32	3.15	0	-42729	2005	1963	1928	1886	1851	1946	1869	155	573	200	1190	1	1	77674543	1448	30.06	2.40	12	0.22	62.00	778.00	2475	20230725	-24.69	1005	20230316	85.47	1985	-6.10	20240110	1495	24.68	20240312	2475	-24.69	20230725	1379	35.17	20230818	1.46	N	096630	200	155 억		2444902	N	N	0	N	00	N
74	20240318	160721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1922	-35	5	-1.79	5800985476	3003248	46.84	1956	1970	1893	2540	1370	1957	1931.62	3.54	0	-322640	2050	2003	1930	1883	1810	2027	1907	155	583	200	1210	1	1	77674543	1493	31.00	2.47	12	3.87	62.00	778.00	2475	20230725	-22.34	1005	20230316	91.24	1985	-3.17	20240110	1495	28.56	20240312	2475	-22.34	20230725	1379	39.38	20230818	1.56	N	096630	200	155 억		2746593	N	N	0	N	00	N
75	20240318	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1905	-52	5	-2.66	5393138396	2790006	43.51	1956	1970	1893	2540	1370	1957	1933.02	3.54	0	-312821	2050	2003	1930	1883	1810	2027	1907	155	583	200	1210	1	1	77674543	1480	30.73	2.45	12	3.59	62.00	778.00	2475	20230725	-23.03	1005	20230316	89.55	1985	-4.03	20240110	1495	27.42	20240312	2475	-23.03	20230725	1379	38.14	20230818	1.56	N	096630	200	155 억		2746593	N	N	0	N	00	N
76	20240318	140722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1926	-31	5	-1.58	4492384692	2317295	36.14	1956	1970	1905	2540	1370	1957	1938.63	3.54	0	-243680	2050	2003	1930	1883	1810	2027	1907	155	583	200	1210	1	1	77674543	1496	31.06	2.48	12	2.98	62.00	778.00	2475	20230725	-22.18	1005	20230316	91.64	1985	-2.97	20240110	1495	28.83	20240312	2475	-22.18	20230725	1379	39.67	20230818	1.56	N	096630	200	155 억		2746593	N	N	0	N	00	N
77	20240318	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1943	-14	5	-0.72	3557935163	1831138	28.56	1956	1970	1914	2540	1370	1957	1943.02	3.54	0	-84234	2050	2003	1930	1883	1810	2027	1907	155	583	200	1210	1	1	77674543	1509	31.34	2.50	12	2.36	62.00	778.00	2475	20230725	-21.49	1005	20230316	93.33	1985	-2.12	20240110	1495	29.97	20240312	2475	-21.49	20230725	1379	40.90	20230818	1.56	N	096630	200	155 억		2746593	N	N	0	N	00	N
78	20240318	120718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1931	-26	5	-1.33	3230108728	1662078	25.92	1956	1970	1914	2540	1370	1957	1943.42	3.54	0	-90719	2050	2003	1930	1883	1810	2027	1907	155	583	200	1210	1	1	77674543	1500	31.15	2.48	12	2.14	62.00	778.00	2475	20230725	-21.98	1005	20230316	92.14	1985	-2.72	20240110	1495	29.16	20240312	2475	-21.98	20230725	1379	40.03	20230818	1.56	N	096630	200	155 억		2746593	N	N	0	N	00	N
79	20240318	110722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1957	0	3	0.00	2681183503	1379944	21.52	1956	1970	1914	2540	1370	1957	1942.97	3.54	0	-9234	2050	2003	1930	1883	1810	2027	1907	155	583	200	1210	1	1	77674543	1520	31.56	2.52	12	1.78	62.00	778.00	2475	20230725	-20.93	1005	20230316	94.73	1985	-1.41	20240110	1495	30.90	20240312	2475	-20.93	20230725	1379	41.91	20230818	1.56	N	096630	200	155 억		2746593	N	N	0	N	00	N
80	20240318	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1952	-5	5	-0.26	1877415078	969690	15.12	1956	1966	1914	2540	1370	1957	1936.10	3.54	0	7424	2050	2003	1930	1883	1810	2027	1907	155	583	200	1210	1	1	77674543	1516	31.48	2.51	12	1.25	62.00	778.00	2475	20230725	-21.13	1005	20230316	94.23	1985	-1.66	20240110	1495	30.57	20240312	2475	-21.13	20230725	1379	41.55	20230818	1.56	N	096630	200	155 억		2746593	N	N	0	N	00	N
81	20240318	090720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	-37	5	-1.89	501976324	259115	4.04	1956	1957	1920	2540	1370	1957	1937.27	3.54	0	-9720	2050	2003	1930	1883	1810	2027	1907	155	583	200	1210	1	1	77674543	1491	30.97	2.47	12	0.33	62.00	778.00	2475	20230725	-22.42	1005	20230316	91.04	1985	-3.27	20240110	1495	28.43	20240312	2475	-22.42	20230725	1379	39.23	20230818	1.56	N	096630	200	155 억		2746593	N	N	0	N	00	N
82	20240315	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1957	64	2	3.38	12345188812	6378922	82.75	1875	1977	1857	2460	1326	1893	1935.37	2.60	0	690508	1987	1939	1872	1824	1757	1964	1849	155	567	200	1170	1	1	77674543	1520	31.56	2.52	12	8.21	62.00	778.00	2475	20230725	-20.93	1005	20230316	94.73	1985	-1.41	20240110	1495	30.90	20240312	2475	-20.93	20230725	1005	94.73	20230316	1.45	N	096630	200	155 억		2020424	N	N	0	N	00	N
83	20240315	150649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1956	63	2	3.33	11952162800	6178193	80.14	1875	1977	1857	2460	1326	1893	1934.67	2.60	0	685816	1987	1939	1872	1824	1757	1964	1849	155	567	200	1170	1	1	77674543	1519	31.55	2.51	12	7.95	62.00	778.00	2475	20230725	-20.97	1005	20230316	94.63	1985	-1.46	20240110	1495	30.84	20240312	2475	-20.97	20230725	1005	94.63	20230316	1.45	N	096630	200	155 억		2020424	N	N	0	N	00	N
84	20240315	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1945	52	2	2.75	10870652242	5626322	72.98	1875	1977	1857	2460	1326	1893	1932.21	2.60	0	544472	1987	1939	1872	1824	1757	1964	1849	155	567	200	1170	1	1	77674543	1511	31.37	2.50	12	7.24	62.00	778.00	2475	20230725	-21.41	1005	20230316	93.53	1985	-2.02	20240110	1495	30.10	20240312	2475	-21.41	20230725	1005	93.53	20230316	1.45	N	096630	200	155 억		2020424	N	N	0	N	00	N
85	20240315	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1958	65	2	3.43	9992446716	5175962	67.14	1875	1977	1857	2460	1326	1893	1930.66	2.60	0	550811	1987	1939	1872	1824	1757	1964	1849	155	567	200	1170	1	1	77674543	1521	31.58	2.52	12	6.66	62.00	778.00	2475	20230725	-20.89	1005	20230316	94.83	1985	-1.36	20240110	1495	30.97	20240312	2475	-20.89	20230725	1005	94.83	20230316	1.45	N	096630	200	155 억		2020424	N	N	0	N	00	N
86	20240315	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1958	65	2	3.43	8946642281	4643202	60.23	1875	1977	1857	2460	1326	1893	1926.94	2.60	0	437483	1987	1939	1872	1824	1757	1964	1849	155	567	200	1170	1	1	77674543	1521	31.58	2.52	12	5.98	62.00	778.00	2475	20230725	-20.89	1005	20230316	94.83	1985	-1.36	20240110	1495	30.97	20240312	2475	-20.89	20230725	1005	94.83	20230316	1.45	N	096630	200	155 억		2020424	N	N	0	N	00	N
87	20240315	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1960	67	2	3.54	7610842476	3962077	51.40	1875	1970	1857	2460	1326	1893	1921.03	2.60	0	256182	1987	1939	1872	1824	1757	1964	1849	155	567	200	1170	1	1	77674543	1522	31.61	2.52	12	5.10	62.00	778.00	2475	20230725	-20.81	1005	20230316	95.02	1985	-1.26	20240110	1495	31.10	20240312	2475	-20.81	20230725	1005	95.02	20230316	1.45	N	096630	200	155 억		2020424	N	N	0	N	00	N
88	20240315	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1909	16	2	0.85	4313101832	2264062	29.37	1875	1934	1857	2460	1326	1893	1905.11	2.60	0	127438	1987	1939	1872	1824	1757	1964	1849	155	567	200	1170	1	1	77674543	1483	30.79	2.45	12	2.91	62.00	778.00	2475	20230725	-22.87	1005	20230316	89.95	1985	-3.83	20240110	1495	27.69	20240312	2475	-22.87	20230725	1005	89.95	20230316	1.45	N	096630	200	155 억		2020424	N	N	0	N	00	N
89	20240315	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	17	2	0.90	981283775	519403	6.74	1875	1915	1857	2460	1326	1893	1889.14	2.60	0	-44718	1987	1939	1872	1824	1757	1964	1849	155	567	200	1170	1	1	77674543	1484	30.81	2.46	12	0.67	62.00	778.00	2475	20230725	-22.83	1005	20230316	90.05	1985	-3.78	20240110	1495	27.76	20240312	2475	-22.83	20230725	1005	90.05	20230316	1.45	N	096630	200	155 억		2020424	N	N	0	N	00	N
90	20240314	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1893	50	2	2.71	14086709988	7543022	42.96	1850	1920	1805	2395	1291	1843	1867.46	1.70	0	663683	2033	1938	1748	1653	1463	1985	1700	155	552	200	1140	1	1	77674543	1470	30.53	2.43	12	9.71	62.00	778.00	2475	20230725	-23.52	1005	20230316	88.36	1985	-4.63	20240110	1495	26.62	20240312	2475	-23.52	20230725	1005	88.36	20230316	1.45	N	096630	200	155 억		1319825	N	N	0	N	00	N
91	20240314	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1886	43	2	2.33	13625272132	7298468	41.57	1850	1920	1805	2395	1291	1843	1866.87	1.70	0	662031	2033	1938	1748	1653	1463	1985	1700	155	552	200	1140	1	1	77674543	1465	30.42	2.42	12	9.40	62.00	778.00	2475	20230725	-23.80	1005	20230316	87.66	1985	-4.99	20240110	1495	26.15	20240312	2475	-23.80	20230725	1005	87.66	20230316	1.45	N	096630	200	155 억		1319825	N	N	0	N	00	N
92	20240314	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1882	39	2	2.12	12017688696	6448795	36.73	1850	1920	1805	2395	1291	1843	1863.56	1.70	0	442488	2033	1938	1748	1653	1463	1985	1700	155	552	200	1140	1	1	77674543	1462	30.35	2.42	12	8.30	62.00	778.00	2475	20230725	-23.96	1005	20230316	87.26	1985	-5.19	20240110	1495	25.89	20240312	2475	-23.96	20230725	1005	87.26	20230316	1.45	N	096630	200	155 억		1319825	N	N	0	N	00	N
93	20240314	130706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1872	29	2	1.57	11259584729	6045182	34.43	1850	1920	1805	2395	1291	1843	1862.57	1.70	0	300304	2033	1938	1748	1653	1463	1985	1700	155	552	200	1140	1	1	77674543	1454	30.19	2.41	12	7.78	62.00	778.00	2475	20230725	-24.36	1005	20230316	86.27	1985	-5.69	20240110	1495	25.22	20240312	2475	-24.36	20230725	1005	86.27	20230316	1.45	N	096630	200	155 억		1319825	N	N	0	N	00	N
94	20240314	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1878	35	2	1.90	10212264714	5486425	31.25	1850	1920	1805	2395	1291	1843	1861.37	1.70	0	270862	2033	1938	1748	1653	1463	1985	1700	155	552	200	1140	1	1	77674543	1459	30.29	2.41	12	7.06	62.00	778.00	2475	20230725	-24.12	1005	20230316	86.87	1985	-5.39	20240110	1495	25.62	20240312	2475	-24.12	20230725	1005	86.87	20230316	1.45	N	096630	200	155 억		1319825	N	N	0	N	00	N
95	20240314	110708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	12	2	0.65	9449471529	5078883	28.93	1850	1920	1805	2395	1291	1843	1860.54	1.70	0	290572	2033	1938	1748	1653	1463	1985	1700	155	552	200	1140	1	1	77674543	1441	29.92	2.38	12	6.54	62.00	778.00	2475	20230725	-25.05	1005	20230316	84.58	1985	-6.55	20240110	1495	24.08	20240312	2475	-25.05	20230725	1005	84.58	20230316	1.45	N	096630	200	155 억		1319825	N	N	0	N	00	N
96	20240314	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1855	12	2	0.65	7901015498	4251605	24.22	1850	1920	1805	2395	1291	1843	1858.36	1.70	0	40716	2033	1938	1748	1653	1463	1985	1700	155	552	200	1140	1	1	77674543	1441	29.92	2.38	12	5.47	62.00	778.00	2475	20230725	-25.05	1005	20230316	84.58	1985	-6.55	20240110	1495	24.08	20240312	2475	-25.05	20230725	1005	84.58	20230316	1.45	N	096630	200	155 억		1319825	N	N	0	N	00	N
97	20240314	090710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1835	-8	5	-0.43	1838197160	1003786	5.72	1850	1867	1805	2395	1291	1843	1831.26	1.70	0	52323	2033	1938	1748	1653	1463	1985	1700	155	552	200	1140	1	1	77674543	1425	29.60	2.36	12	1.29	62.00	778.00	2475	20230725	-25.86	1005	20230316	82.59	1985	-7.56	20240110	1495	22.74	20240312	2475	-25.86	20230725	1005	82.59	20230316	1.45	N	096630	200	155 억		1319825	N	N	0	N	00	N
98	20240313	160701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1843	339	2	22.54	30148628087	17134329	3913.14	1565	1843	1558	1955	1053	1504	1758.76	1.45	0	288431	1538	1521	1508	1491	1478	1514	1484	155	451	200	930	1	1	77674543	1432	29.73	2.37	12	22.06	62.00	778.00	2475	20230725	-25.54	1005	20230316	83.38	1985	-7.15	20240110	1495	23.28	20240312	2475	-25.54	20230725	1005	83.38	20230316	1.45	N	096630	200	155 억		1125487	N	N	0	N	00	N
99	20240313	150701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	315	2	20.94	24752857108	14178379	3238.06	1565	1842	1558	1955	1053	1504	1745.82	1.45	0	582651	1538	1521	1508	1491	1478	1514	1484	155	451	200	930	1	1	77674543	1413	29.34	2.34	12	18.25	62.00	778.00	2475	20230725	-26.51	1005	20230316	81.00	1985	-8.36	20240110	1495	21.67	20240312	2475	-26.51	20230725	1005	81.00	20230316	1.45	N	096630	200	155 억		1125487	N	N	0	N	00	N
100	20240313	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1708	204	2	13.56	17773951463	10305414	2353.55	1565	1842	1558	1955	1053	1504	1724.72	1.45	0	665949	1538	1521	1508	1491	1478	1514	1484	155	451	200	930	1	1	77674543	1327	27.55	2.20	12	13.27	62.00	778.00	2475	20230725	-30.99	1005	20230316	69.95	1985	-13.95	20240110	1495	14.25	20240312	2475	-30.99	20230725	1005	69.95	20230316	1.45	N	096630	200	155 억		1125487	N	N	0	N	00	N
101	20240313	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1725	221	2	14.69	16745543842	9702587	2215.88	1565	1842	1558	1955	1053	1504	1725.88	1.45	0	695570	1538	1521	1508	1491	1478	1514	1484	155	451	200	930	1	1	77674543	1340	27.82	2.22	12	12.49	62.00	778.00	2475	20230725	-30.30	1005	20230316	71.64	1985	-13.10	20240110	1495	15.38	20240312	2475	-30.30	20230725	1005	71.64	20230316	1.45	N	096630	200	155 억		1125487	N	N	0	N	00	N
102	20240313	120703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1725	221	2	14.69	15276126111	8860651	2023.60	1565	1842	1558	1955	1053	1504	1724.04	1.45	0	690395	1538	1521	1508	1491	1478	1514	1484	155	451	200	930	1	1	77674543	1340	27.82	2.22	12	11.41	62.00	778.00	2475	20230725	-30.30	1005	20230316	71.64	1985	-13.10	20240110	1495	15.38	20240312	2475	-30.30	20230725	1005	71.64	20230316	1.45	N	096630	200	155 억		1125487	N	N	0	N	00	N
103	20240313	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1814	310	2	20.61	11214186583	6566701	1499.71	1565	1842	1558	1955	1053	1504	1707.74	1.45	0	541846	1538	1521	1508	1491	1478	1514	1484	155	451	200	930	1	1	77674543	1409	29.26	2.33	12	8.45	62.00	778.00	2475	20230725	-26.71	1005	20230316	80.50	1985	-8.61	20240110	1495	21.34	20240312	2475	-26.71	20230725	1005	80.50	20230316	1.45	N	096630	200	155 억		1125487	N	N	0	N	00	N
104	20240313	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1644	140	2	9.31	2908191780	1804859	412.19	1565	1653	1558	1955	1053	1504	1611.31	1.45	0	241023	1538	1521	1508	1491	1478	1514	1484	155	451	200	930	1	1	77674543	1277	26.52	2.11	12	2.32	62.00	778.00	2475	20230725	-33.58	1005	20230316	63.58	1985	-17.18	20240110	1495	9.97	20240312	2475	-33.58	20230725	1005	63.58	20230316	1.45	N	096630	200	155 억		1125487	N	N	0	N	00	N
105	20240313	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1587	83	2	5.52	920246070	573562	130.99	1565	1628	1562	1955	1053	1504	1604.44	1.45	0	-84473	1538	1521	1508	1491	1478	1514	1484	155	451	200	930	1	1	77674543	1233	25.60	2.04	12	0.74	62.00	778.00	2475	20230725	-35.88	1005	20230316	57.91	1985	-20.05	20240110	1495	6.15	20240312	2475	-35.88	20230725	1005	57.91	20230316	1.45	N	096630	200	155 억		1125487	N	N	0	N	00	N
106	20240312	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1504	-21	5	-1.38	628144043	417451	158.03	1512	1525	1495	1982	1068	1525	1504.71	1.41	0	29355	1563	1544	1523	1504	1483	1533	1493	155	457	200	940	1	1	77674543	1168	24.26	1.93	12	0.54	62.00	778.00	2475	20230725	-39.23	1005	20230316	49.65	1985	-24.23	20240110	1495	0.60	20240312	2475	-39.23	20230725	1005	49.65	20230316	1.46	N	096630	200	155 억		1096132	N	N	0	N	00	N
107	20240312	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	-20	5	-1.31	605365679	402321	152.30	1512	1525	1495	1982	1068	1525	1504.68	1.41	0	24086	1563	1544	1523	1504	1483	1533	1493	155	457	200	940	1	1	77674543	1169	24.27	1.93	12	0.52	62.00	778.00	2475	20230725	-39.19	1005	20230316	49.75	1985	-24.18	20240110	1495	0.67	20240312	2475	-39.19	20230725	1005	49.75	20230316	1.46	N	096630	200	155 억		1096132	N	N	0	N	00	N
108	20240312	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	-25	5	-1.64	543872801	361400	136.81	1512	1525	1495	1982	1068	1525	1504.91	1.41	0	2827	1563	1544	1523	1504	1483	1533	1493	155	457	200	940	1	1	77674543	1165	24.19	1.93	12	0.47	62.00	778.00	2475	20230725	-39.39	1005	20230316	49.25	1985	-24.43	20240110	1495	0.33	20240312	2475	-39.39	20230725	1005	49.25	20230316	1.46	N	096630	200	155 억		1096132	N	N	0	N	00	N
109	20240312	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	-20	5	-1.31	390345783	259110	98.09	1512	1525	1498	1982	1068	1525	1506.49	1.41	0	583	1563	1544	1523	1504	1483	1533	1493	155	457	200	940	1	1	77674543	1169	24.27	1.93	12	0.33	62.00	778.00	2475	20230725	-39.19	1005	20230316	49.75	1985	-24.18	20240110	1498	0.47	20240312	2475	-39.19	20230725	1005	49.75	20230316	1.46	N	096630	200	155 억		1096132	N	N	0	N	00	N
110	20240312	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	-17	5	-1.11	342843519	227551	86.14	1512	1525	1498	1982	1068	1525	1506.67	1.41	0	6522	1563	1544	1523	1504	1483	1533	1493	155	457	200	940	1	1	77674543	1171	24.32	1.94	12	0.29	62.00	778.00	2475	20230725	-39.07	1005	20230316	50.05	1985	-24.03	20240110	1498	0.67	20240312	2475	-39.07	20230725	1005	50.05	20230316	1.46	N	096630	200	155 억		1096132	N	N	0	N	00	N
111	20240312	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	-12	5	-0.79	241544303	160208	60.65	1512	1525	1498	1982	1068	1525	1507.69	1.41	0	42	1563	1544	1523	1504	1483	1533	1493	155	457	200	940	1	1	77674543	1175	24.40	1.94	12	0.21	62.00	778.00	2475	20230725	-38.87	1005	20230316	50.55	1985	-23.78	20240110	1498	1.00	20240312	2475	-38.87	20230725	1005	50.55	20230316	1.46	N	096630	200	155 억		1096132	N	N	0	N	00	N
112	20240312	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1518	-7	5	-0.46	183430037	121869	46.13	1512	1525	1498	1982	1068	1525	1505.14	1.41	0	-10569	1563	1544	1523	1504	1483	1533	1493	155	457	200	940	1	1	77674543	1179	24.48	1.95	12	0.16	62.00	778.00	2475	20230725	-38.67	1005	20230316	51.04	1985	-23.53	20240110	1498	1.34	20240312	2475	-38.67	20230725	1005	51.04	20230316	1.46	N	096630	200	155 억		1096132	N	N	0	N	00	N
113	20240312	090652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	-25	5	-1.64	51387522	34134	12.92	1512	1525	1500	1982	1068	1525	1505.46	1.41	0	-20427	1563	1544	1523	1504	1483	1533	1493	155	457	200	940	1	1	77674543	1165	24.19	1.93	12	0.04	62.00	778.00	2475	20230725	-39.39	1005	20230316	49.25	1985	-24.43	20240110	1500	0.00	20240312	2475	-39.39	20230725	1005	49.25	20230316	1.46	N	096630	200	155 억		1096132	N	N	0	N	00	N
114	20240311	160652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	-6	5	-0.39	396103488	259814	44.86	1530	1542	1502	1990	1072	1531	1524.57	1.43	0	-11153	1567	1548	1524	1505	1481	1558	1515	155	459	200	940	1	1	77674543	1185	24.60	1.96	12	0.33	62.00	778.00	2475	20230725	-38.38	1005	20230316	51.74	1985	-23.17	20240110	1500	1.67	20240308	2475	-38.38	20230725	1005	51.74	20230316	1.50	N	096630	200	155 억		1107285	N	N	0	N	00	N
115	20240311	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	-14	5	-0.91	388587307	254866	44.01	1530	1542	1502	1990	1072	1531	1524.67	1.43	0	-12796	1567	1548	1524	1505	1481	1558	1515	155	459	200	940	1	1	77674543	1178	24.47	1.95	12	0.33	62.00	778.00	2475	20230725	-38.71	1005	20230316	50.95	1985	-23.58	20240110	1500	1.13	20240308	2475	-38.71	20230725	1005	50.95	20230316	1.50	N	096630	200	155 억		1107285	N	N	0	N	00	N
116	20240311	140649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1529	-2	5	-0.13	334358716	219213	37.85	1530	1542	1502	1990	1072	1531	1525.27	1.43	0	-6114	1567	1548	1524	1505	1481	1558	1515	155	459	200	940	1	1	77674543	1188	24.66	1.97	12	0.28	62.00	778.00	2475	20230725	-38.22	1005	20230316	52.14	1985	-22.97	20240110	1500	1.93	20240308	2475	-38.22	20230725	1005	52.14	20230316	1.50	N	096630	200	155 억		1107285	N	N	0	N	00	N
117	20240311	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1532	1	2	0.07	291900877	191470	33.06	1530	1542	1502	1990	1072	1531	1524.53	1.43	0	9152	1567	1548	1524	1505	1481	1558	1515	155	459	200	940	1	1	77674543	1190	24.71	1.97	12	0.25	62.00	778.00	2475	20230725	-38.10	1005	20230316	52.44	1985	-22.82	20240110	1500	2.13	20240308	2475	-38.10	20230725	1005	52.44	20230316	1.50	N	096630	200	155 억		1107285	N	N	0	N	00	N
118	20240311	120651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	-6	5	-0.39	172559748	113683	19.63	1530	1531	1502	1990	1072	1531	1517.90	1.43	0	14807	1567	1548	1524	1505	1481	1558	1515	155	459	200	940	1	1	77674543	1185	24.60	1.96	12	0.15	62.00	778.00	2475	20230725	-38.38	1005	20230316	51.74	1985	-23.17	20240110	1500	1.67	20240308	2475	-38.38	20230725	1005	51.74	20230316	1.50	N	096630	200	155 억		1107285	N	N	0	N	00	N
119	20240311	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	-8	5	-0.52	159003818	104790	18.09	1530	1531	1502	1990	1072	1531	1517.36	1.43	0	15763	1567	1548	1524	1505	1481	1558	1515	155	459	200	940	1	1	77674543	1183	24.56	1.96	12	0.13	62.00	778.00	2475	20230725	-38.46	1005	20230316	51.54	1985	-23.27	20240110	1500	1.53	20240308	2475	-38.46	20230725	1005	51.54	20230316	1.50	N	096630	200	155 억		1107285	N	N	0	N	00	N
120	20240311	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	-11	5	-0.72	121557819	80183	13.85	1530	1531	1502	1990	1072	1531	1516.00	1.43	0	11155	1567	1548	1524	1505	1481	1558	1515	155	459	200	940	1	1	77674543	1181	24.52	1.95	12	0.10	62.00	778.00	2475	20230725	-38.59	1005	20230316	51.24	1985	-23.43	20240110	1500	1.33	20240308	2475	-38.59	20230725	1005	51.24	20230316	1.50	N	096630	200	155 억		1107285	N	N	0	N	00	N
121	20240311	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	-29	5	-1.89	55328843	36574	6.32	1530	1530	1502	1990	1072	1531	1512.79	1.43	0	7204	1567	1548	1524	1505	1481	1558	1515	155	459	200	940	1	1	77674543	1167	24.23	1.93	12	0.05	62.00	778.00	2475	20230725	-39.31	1005	20230316	49.45	1985	-24.33	20240110	1500	0.13	20240308	2475	-39.31	20230725	1005	49.45	20230316	1.50	N	096630	200	155 억		1107285	N	N	0	N	00	N
122	20240308	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	15	2	0.99	875574612	574545	92.30	1520	1543	1500	1970	1062	1516	1523.93	1.41	0	13357	1567	1541	1523	1497	1479	1532	1488	155	454	200	930	1	1	77674543	1189	24.69	1.97	12	0.74	62.00	778.00	2475	20230725	-38.14	1005	20230316	52.34	1985	-22.87	20240110	1500	2.07	20240308	2475	-38.14	20230725	1005	52.34	20230316	1.50	N	096630	200	155 억		1094941	N	N	0	N	00	N
123	20240308	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	17	2	1.12	846084338	555293	89.21	1520	1543	1500	1970	1062	1516	1523.67	1.41	0	13784	1567	1541	1523	1497	1479	1532	1488	155	454	200	930	1	1	77674543	1191	24.73	1.97	12	0.71	62.00	778.00	2475	20230725	-38.06	1005	20230316	52.54	1985	-22.77	20240110	1500	2.20	20240308	2475	-38.06	20230725	1005	52.54	20230316	1.50	N	096630	200	155 억		1094941	N	N	0	N	00	N
124	20240308	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	-8	5	-0.53	601201616	393302	63.18	1520	1543	1507	1970	1062	1516	1528.60	1.41	0	-38905	1567	1541	1523	1497	1479	1532	1488	155	454	200	930	1	1	77674543	1171	24.32	1.94	12	0.51	62.00	778.00	2475	20230725	-39.07	1005	20230316	50.05	1985	-24.03	20240110	1505	0.20	20240307	2475	-39.07	20230725	1005	50.05	20230316	1.50	N	096630	200	155 억		1094941	N	N	0	N	00	N
125	20240308	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	-1	5	-0.07	511707051	334038	53.66	1520	1543	1515	1970	1062	1516	1531.89	1.41	0	-34083	1567	1541	1523	1497	1479	1532	1488	155	454	200	930	1	1	77674543	1177	24.44	1.95	12	0.43	62.00	778.00	2475	20230725	-38.79	1005	20230316	50.75	1985	-23.68	20240110	1505	0.66	20240307	2475	-38.79	20230725	1005	50.75	20230316	1.50	N	096630	200	155 억		1094941	N	N	0	N	00	N
126	20240308	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	7	2	0.46	416093109	271069	43.55	1520	1543	1520	1970	1062	1516	1535.01	1.41	0	2610	1567	1541	1523	1497	1479	1532	1488	155	454	200	930	1	1	77674543	1183	24.56	1.96	12	0.35	62.00	778.00	2475	20230725	-38.46	1005	20230316	51.54	1985	-23.27	20240110	1505	1.20	20240307	2475	-38.46	20230725	1005	51.54	20230316	1.50	N	096630	200	155 억		1094941	N	N	0	N	00	N
127	20240308	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	23	2	1.52	325441814	211907	34.04	1520	1543	1520	1970	1062	1516	1535.78	1.41	0	36911	1567	1541	1523	1497	1479	1532	1488	155	454	200	930	1	1	77674543	1195	24.82	1.98	12	0.27	62.00	778.00	2475	20230725	-37.82	1005	20230316	53.13	1985	-22.47	20240110	1505	2.26	20240307	2475	-37.82	20230725	1005	53.13	20230316	1.50	N	096630	200	155 억		1094941	N	N	0	N	00	N
128	20240308	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1542	26	2	1.72	248094607	161618	25.96	1520	1543	1520	1970	1062	1516	1535.08	1.41	0	28931	1567	1541	1523	1497	1479	1532	1488	155	454	200	930	1	1	77674543	1198	24.87	1.98	12	0.21	62.00	778.00	2475	20230725	-37.70	1005	20230316	53.43	1985	-22.32	20240110	1505	2.46	20240307	2475	-37.70	20230725	1005	53.43	20230316	1.50	N	096630	200	155 억		1094941	N	N	0	N	00	N
129	20240308	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	11	2	0.73	24954742	16360	2.63	1520	1530	1520	1970	1062	1516	1525.39	1.41	0	10236	1567	1541	1523	1497	1479	1532	1488	155	454	200	930	1	1	77674543	1186	24.63	1.96	12	0.02	62.00	778.00	2475	20230725	-38.30	1005	20230316	51.94	1985	-23.07	20240110	1505	1.46	20240307	2475	-38.30	20230725	1005	51.94	20230316	1.50	N	096630	200	155 억		1094941	N	N	0	N	00	N
130	20240307	160640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1516	-23	5	-1.49	943969196	621314	124.94	1539	1549	1505	2000	1078	1539	1519.31	1.19	0	171201	1586	1562	1548	1524	1510	1555	1517	155	461	200	950	1	1	77674543	1178	24.45	1.95	12	0.80	62.00	778.00	2475	20230725	-38.75	1005	20230316	50.85	1985	-23.63	20240110	1505	0.73	20240307	2475	-38.75	20230725	1005	50.85	20230316	1.51	N	096630	200	155 억		923737	N	N	0	N	00	N
131	20240307	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	-16	5	-1.04	908596466	597947	120.24	1539	1549	1505	2000	1078	1539	1519.53	1.19	0	164583	1586	1562	1548	1524	1510	1555	1517	155	461	200	950	1	1	77674543	1183	24.56	1.96	12	0.77	62.00	778.00	2475	20230725	-38.46	1005	20230316	51.54	1985	-23.27	20240110	1505	1.20	20240307	2475	-38.46	20230725	1005	51.54	20230316	1.51	N	096630	200	155 억		923737	N	N	0	N	00	N
132	20240307	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	-24	5	-1.56	784631838	516132	103.79	1539	1549	1505	2000	1078	1539	1520.22	1.19	0	144957	1586	1562	1548	1524	1510	1555	1517	155	461	200	950	1	1	77674543	1177	24.44	1.95	12	0.66	62.00	778.00	2475	20230725	-38.79	1005	20230316	50.75	1985	-23.68	20240110	1505	0.66	20240307	2475	-38.79	20230725	1005	50.75	20230316	1.51	N	096630	200	155 억		923737	N	N	0	N	00	N
133	20240307	130632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	-20	5	-1.30	674411401	443869	89.26	1539	1549	1505	2000	1078	1539	1519.39	1.19	0	123282	1586	1562	1548	1524	1510	1555	1517	155	461	200	950	1	1	77674543	1180	24.50	1.95	12	0.57	62.00	778.00	2475	20230725	-38.63	1005	20230316	51.14	1985	-23.48	20240110	1505	0.93	20240307	2475	-38.63	20230725	1005	51.14	20230316	1.51	N	096630	200	155 억		923737	N	N	0	N	00	N
134	20240307	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	-19	5	-1.23	606217585	398776	80.19	1539	1549	1505	2000	1078	1539	1520.20	1.19	0	121589	1586	1562	1548	1524	1510	1555	1517	155	461	200	950	1	1	77674543	1181	24.52	1.95	12	0.51	62.00	778.00	2475	20230725	-38.59	1005	20230316	51.24	1985	-23.43	20240110	1505	1.00	20240307	2475	-38.59	20230725	1005	51.24	20230316	1.51	N	096630	200	155 억		923737	N	N	0	N	00	N
135	20240307	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	-19	5	-1.23	539550228	354967	71.38	1539	1549	1505	2000	1078	1539	1520.00	1.19	0	107763	1586	1562	1548	1524	1510	1555	1517	155	461	200	950	1	1	77674543	1181	24.52	1.95	12	0.46	62.00	778.00	2475	20230725	-38.59	1005	20230316	51.24	1985	-23.43	20240110	1505	1.00	20240307	2475	-38.59	20230725	1005	51.24	20230316	1.51	N	096630	200	155 억		923737	N	N	0	N	00	N
136	20240307	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1524	-15	5	-0.97	349936139	230028	46.26	1539	1549	1505	2000	1078	1539	1521.28	1.19	0	51247	1586	1562	1548	1524	1510	1555	1517	155	461	200	950	1	1	77674543	1184	24.58	1.96	12	0.30	62.00	778.00	2475	20230725	-38.42	1005	20230316	51.64	1985	-23.22	20240110	1505	1.26	20240307	2475	-38.42	20230725	1005	51.64	20230316	1.51	N	096630	200	155 억		923737	N	N	0	N	00	N
137	20240307	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1532	-7	5	-0.45	58902790	38279	7.70	1539	1549	1532	2000	1078	1539	1538.78	1.19	0	8031	1586	1562	1548	1524	1510	1555	1517	155	461	200	950	1	1	77674543	1190	24.71	1.97	12	0.05	62.00	778.00	2475	20230725	-38.10	1005	20230316	52.44	1985	-22.82	20240110	1532	0.00	20240307	2475	-38.10	20230725	1005	52.44	20230316	1.51	N	096630	200	155 억		923737	N	N	0	N	00	N
138	20240306	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	-25	5	-1.60	768143203	496330	111.86	1545	1572	1534	2030	1095	1564	1547.66	1.14	0	37119	1628	1596	1573	1541	1518	1584	1529	155	466	200	960	1	1	77674543	1195	24.82	1.98	12	0.64	62.00	778.00	2475	20230725	-37.82	1005	20230316	53.13	1985	-22.47	20240110	1534	0.33	20240306	2475	-37.82	20230725	1005	53.13	20230316	1.55	N	096630	200	155 억		886618	N	N	0	N	00	N
139	20240306	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	-29	5	-1.85	683100942	441129	99.42	1545	1572	1535	2030	1095	1564	1548.53	1.14	0	34896	1628	1596	1573	1541	1518	1584	1529	155	466	200	960	1	1	77674543	1192	24.76	1.97	12	0.57	62.00	778.00	2475	20230725	-37.98	1005	20230316	52.74	1985	-22.67	20240110	1535	0.00	20240306	2475	-37.98	20230725	1005	52.74	20230316	1.55	N	096630	200	155 억		886618	N	N	0	N	00	N
140	20240306	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1547	-17	5	-1.09	488617156	314943	70.98	1545	1572	1543	2030	1095	1564	1551.45	1.14	0	32352	1628	1596	1573	1541	1518	1584	1529	155	466	200	960	1	1	77674543	1202	24.95	1.99	12	0.41	62.00	778.00	2475	20230725	-37.49	1005	20230316	53.93	1985	-22.07	20240110	1543	0.26	20240306	2475	-37.49	20230725	1005	53.93	20230316	1.55	N	096630	200	155 억		886618	N	N	0	N	00	N
141	20240306	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	-14	5	-0.90	440480960	283873	63.98	1545	1572	1543	2030	1095	1564	1551.68	1.14	0	33176	1628	1596	1573	1541	1518	1584	1529	155	466	200	960	1	1	77674543	1204	25.00	1.99	12	0.37	62.00	778.00	2475	20230725	-37.37	1005	20230316	54.23	1985	-21.91	20240110	1543	0.45	20240306	2475	-37.37	20230725	1005	54.23	20230316	1.55	N	096630	200	155 억		886618	N	N	0	N	00	N
142	20240306	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1546	-18	5	-1.15	356374303	229428	51.71	1545	1572	1545	2030	1095	1564	1553.32	1.14	0	35498	1628	1596	1573	1541	1518	1584	1529	155	466	200	960	1	1	77674543	1201	24.94	1.99	12	0.30	62.00	778.00	2475	20230725	-37.54	1005	20230316	53.83	1985	-22.12	20240110	1545	0.06	20240306	2475	-37.54	20230725	1005	53.83	20230316	1.55	N	096630	200	155 억		886618	N	N	0	N	00	N
143	20240306	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1557	-7	5	-0.45	233390198	150096	33.83	1545	1572	1545	2030	1095	1564	1554.94	1.14	0	42077	1628	1596	1573	1541	1518	1584	1529	155	466	200	960	1	1	77674543	1209	25.11	2.00	12	0.19	62.00	778.00	2475	20230725	-37.09	1005	20230316	54.93	1985	-21.56	20240110	1545	0.78	20240306	2475	-37.09	20230725	1005	54.93	20230316	1.55	N	096630	200	155 억		886618	N	N	0	N	00	N
144	20240306	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1554	-10	5	-0.64	122064909	78707	17.74	1545	1562	1545	2030	1095	1564	1550.88	1.14	0	22165	1628	1596	1573	1541	1518	1584	1529	155	466	200	960	1	1	77674543	1207	25.06	2.00	12	0.10	62.00	778.00	2475	20230725	-37.21	1005	20230316	54.63	1985	-21.71	20240110	1545	0.58	20240306	2475	-37.21	20230725	1005	54.63	20230316	1.55	N	096630	200	155 억		886618	N	N	0	N	00	N
145	20240306	090632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1561	-3	5	-0.19	18169691	11717	2.64	1545	1562	1545	2030	1095	1564	1550.71	1.14	0	-2116	1628	1596	1573	1541	1518	1584	1529	155	466	200	960	1	1	77674543	1212	25.18	2.01	12	0.02	62.00	778.00	2475	20230725	-36.93	1005	20230316	55.32	1985	-21.36	20240110	1545	1.04	20240306	2475	-36.93	20230725	1005	55.32	20230316	1.55	N	096630	200	155 억		886618	N	N	0	N	00	N
146	20240305	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1564	-20	5	-1.26	697814531	443114	72.86	1584	1605	1550	2055	1109	1584	1574.80	1.20	0	-44229	1628	1605	1575	1552	1522	1610	1557	155	471	200	980	1	1	77674543	1215	25.23	2.01	12	0.57	62.00	778.00	2475	20230725	-36.81	1005	20230316	55.62	1985	-21.21	20240110	1545	1.23	20240304	2475	-36.81	20230725	1005	55.62	20230316	1.56	N	096630	200	155 억		930213	N	N	0	N	00	N
147	20240305	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	-32	5	-2.02	605688171	384108	63.16	1584	1605	1552	2055	1109	1584	1576.87	1.20	0	-44641	1628	1605	1575	1552	1522	1610	1557	155	471	200	980	1	1	77674543	1206	25.03	1.99	12	0.49	62.00	778.00	2475	20230725	-37.29	1005	20230316	54.43	1985	-21.81	20240110	1545	0.45	20240304	2475	-37.29	20230725	1005	54.43	20230316	1.56	N	096630	200	155 억		930213	N	N	0	N	00	N
148	20240305	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1562	-22	5	-1.39	531121998	336221	55.28	1584	1605	1557	2055	1109	1584	1579.68	1.20	0	-41313	1628	1605	1575	1552	1522	1610	1557	155	471	200	980	1	1	77674543	1213	25.19	2.01	12	0.43	62.00	778.00	2475	20230725	-36.89	1005	20230316	55.42	1985	-21.31	20240110	1545	1.10	20240304	2475	-36.89	20230725	1005	55.42	20230316	1.56	N	096630	200	155 억		930213	N	N	0	N	00	N
149	20240305	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1565	-19	5	-1.20	461909538	291844	47.99	1584	1605	1557	2055	1109	1584	1582.73	1.20	0	-42615	1628	1605	1575	1552	1522	1610	1557	155	471	200	980	1	1	77674543	1216	25.24	2.01	12	0.38	62.00	778.00	2475	20230725	-36.77	1005	20230316	55.72	1985	-21.16	20240110	1545	1.29	20240304	2475	-36.77	20230725	1005	55.72	20230316	1.56	N	096630	200	155 억		930213	N	N	0	N	00	N
150	20240305	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1573	-11	5	-0.69	374948809	236187	38.83	1584	1605	1566	2055	1109	1584	1587.51	1.20	0	-58263	1628	1605	1575	1552	1522	1610	1557	155	471	200	980	1	1	77674543	1222	25.37	2.02	12	0.30	62.00	778.00	2475	20230725	-36.44	1005	20230316	56.52	1985	-20.76	20240110	1545	1.81	20240304	2475	-36.44	20230725	1005	56.52	20230316	1.56	N	096630	200	155 억		930213	N	N	0	N	00	N
151	20240305	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	4	2	0.25	305451528	192141	31.59	1584	1605	1580	2055	1109	1584	1589.73	1.20	0	-48672	1628	1605	1575	1552	1522	1610	1557	155	471	200	980	1	1	77674543	1233	25.61	2.04	12	0.25	62.00	778.00	2475	20230725	-35.84	1005	20230316	58.01	1985	-20.00	20240110	1545	2.78	20240304	2475	-35.84	20230725	1005	58.01	20230316	1.56	N	096630	200	155 억		930213	N	N	0	N	00	N
152	20240305	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	18	2	1.14	249419949	156912	25.80	1584	1605	1580	2055	1109	1584	1589.55	1.20	0	-26523	1628	1605	1575	1552	1522	1610	1557	155	471	200	980	1	1	77674543	1244	25.84	2.06	12	0.20	62.00	778.00	2475	20230725	-35.27	1005	20230316	59.40	1985	-19.29	20240110	1545	3.69	20240304	2475	-35.27	20230725	1005	59.40	20230316	1.56	N	096630	200	155 억		930213	N	N	0	N	00	N
153	20240305	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1588	4	2	0.25	32177498	20300	3.34	1584	1591	1580	2055	1109	1584	1585.10	1.20	0	-8711	1628	1605	1575	1552	1522	1610	1557	155	471	200	980	1	1	77674543	1233	25.61	2.04	12	0.03	62.00	778.00	2475	20230725	-35.84	1005	20230316	58.01	1985	-20.00	20240110	1545	2.78	20240304	2475	-35.84	20230725	1005	58.01	20230316	1.56	N	096630	200	155 억		930213	N	N	0	N	00	N
154	20240304	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1584	-2	5	-0.13	949557086	607194	117.11	1584	1598	1545	2060	1111	1586	1563.83	1.28	0	-68474	1623	1604	1592	1573	1561	1598	1567	155	474	200	980	1	1	77674543	1230	25.55	2.04	12	0.78	62.00	778.00	2475	20230725	-36.00	1005	20230316	57.61	1985	-20.20	20240110	1545	2.52	20240304	2475	-36.00	20230725	1005	57.61	20230316	1.58	N	096630	200	155 억		996707	N	N	0	N	00	N
155	20240304	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1580	-6	5	-0.38	932365561	596325	115.02	1584	1598	1545	2060	1111	1586	1563.52	1.28	0	-68345	1623	1604	1592	1573	1561	1598	1567	155	474	200	980	1	1	77674543	1227	25.48	2.03	12	0.77	62.00	778.00	2475	20230725	-36.16	1005	20230316	57.21	1985	-20.40	20240110	1545	2.27	20240304	2475	-36.16	20230725	1005	57.21	20230316	1.58	N	096630	200	155 억		996707	N	N	0	N	00	N
156	20240304	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	-26	5	-1.64	833165277	533103	102.82	1584	1598	1545	2060	1111	1586	1562.86	1.28	0	-70451	1623	1604	1592	1573	1561	1598	1567	155	474	200	980	1	1	77674543	1212	25.16	2.01	12	0.69	62.00	778.00	2475	20230725	-36.97	1005	20230316	55.22	1985	-21.41	20240110	1545	0.97	20240304	2475	-36.97	20230725	1005	55.22	20230316	1.58	N	096630	200	155 억		996707	N	N	0	N	00	N
157	20240304	130615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1555	-31	5	-1.95	705527657	450785	86.95	1584	1598	1546	2060	1111	1586	1565.11	1.28	0	-74703	1623	1604	1592	1573	1561	1598	1567	155	474	200	980	1	1	77674543	1208	25.08	2.00	12	0.58	62.00	778.00	2475	20230725	-37.17	1005	20230316	54.73	1985	-21.66	20240110	1546	0.58	20240304	2475	-37.17	20230725	1005	54.73	20230316	1.58	N	096630	200	155 억		996707	N	N	0	N	00	N
158	20240304	120552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1547	-39	5	-2.46	556571080	354867	68.45	1584	1598	1546	2060	1111	1586	1568.39	1.28	0	-75195	1623	1604	1592	1573	1561	1598	1567	155	474	200	980	1	1	77674543	1202	24.95	1.99	12	0.46	62.00	778.00	2475	20230725	-37.49	1005	20230316	53.93	1985	-22.07	20240110	1546	0.06	20240304	2475	-37.49	20230725	1005	53.93	20230316	1.58	N	096630	200	155 억		996707	N	N	0	N	00	N
159	20240304	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	-30	5	-1.89	364313690	231033	44.56	1584	1598	1554	2060	1111	1586	1576.89	1.28	0	-43107	1623	1604	1592	1573	1561	1598	1567	155	474	200	980	1	1	77674543	1209	25.10	2.00	12	0.30	62.00	778.00	2475	20230725	-37.13	1005	20230316	54.83	1985	-21.61	20240110	1554	0.13	20240304	2475	-37.13	20230725	1005	54.83	20230316	1.58	N	096630	200	155 억		996707	N	N	0	N	00	N
160	20240304	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1589	3	2	0.19	134289517	84554	16.31	1584	1598	1584	2060	1111	1586	1588.21	1.28	0	-3661	1623	1604	1592	1573	1561	1598	1567	155	474	200	980	1	1	77674543	1234	25.63	2.04	12	0.11	62.00	778.00	2475	20230725	-35.80	1005	20230316	58.11	1985	-19.95	20240110	1580	0.57	20240229	2475	-35.80	20230725	1005	58.11	20230316	1.58	N	096630	200	155 억		996707	N	N	0	N	00	N
161	20240304	090613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1594	8	2	0.50	16146304	10174	1.96	1584	1598	1584	2060	1111	1586	1587.02	1.28	0	-1206	1623	1604	1592	1573	1561	1598	1567	155	474	200	980	1	1	77674543	1238	25.71	2.05	12	0.01	62.00	778.00	2475	20230725	-35.60	1005	20230316	58.61	1985	-19.70	20240110	1580	0.89	20240229	2475	-35.60	20230725	1005	58.61	20230316	1.58	N	096630	200	155 억		996707	N	N	0	N	00	N