KissMeData/106080/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	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5620	720	2	14.69	4689003625	837585	704.91	4890	5990	4855	6370	3430	4900	5598.22	0.57	0	22281	5243	5071	4798	4626	4353	5122	4677	155	1470	1000	3330	10	1	15473561	870	92.13	4.47	12	5.41	61.00	1256.00	11960	20230525	-53.01	4310	20240321	30.39	7990	-29.66	20240102	4310	30.39	20240321	11960	-53.01	20230525	4310	30.39	20240321	0.76	N	106080	1000	154 억		87612	N	N	0	N	00	N
3	20240329	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5480	580	2	11.84	4607796365	823012	692.65	4890	5990	4855	6370	3430	4900	5598.70	0.57	0	24857	5243	5071	4798	4626	4353	5122	4677	155	1470	1000	3330	10	1	15473561	848	89.84	4.36	12	5.32	61.00	1256.00	11960	20230525	-54.18	4310	20240321	27.15	7990	-31.41	20240102	4310	27.15	20240321	11960	-54.18	20230525	4310	27.15	20240321	0.76	N	106080	1000	154 억		87612	N	N	0	N	00	N
4	20240329	140748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5500	600	2	12.24	4474475785	798727	672.21	4890	5990	4855	6370	3430	4900	5602.01	0.57	0	22021	5243	5071	4798	4626	4353	5122	4677	155	1470	1000	3330	10	1	15473561	851	90.16	4.38	12	5.16	61.00	1256.00	11960	20230525	-54.01	4310	20240321	27.61	7990	-31.16	20240102	4310	27.61	20240321	11960	-54.01	20230525	4310	27.61	20240321	0.76	N	106080	1000	154 억		87612	N	N	0	N	00	N
5	20240329	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	690	2	14.08	4317188765	770348	648.33	4890	5990	4855	6370	3430	4900	5604.21	0.57	0	25247	5243	5071	4798	4626	4353	5122	4677	155	1470	1000	3330	10	1	15473561	865	91.64	4.45	12	4.98	61.00	1256.00	11960	20230525	-53.26	4310	20240321	29.70	7990	-30.04	20240102	4310	29.70	20240321	11960	-53.26	20230525	4310	29.70	20240321	0.76	N	106080	1000	154 억		87612	N	N	0	N	00	N
6	20240329	120744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5590	690	2	14.08	4189938325	747578	629.16	4890	5990	4855	6370	3430	4900	5604.68	0.57	0	28810	5243	5071	4798	4626	4353	5122	4677	155	1470	1000	3330	10	1	15473561	865	91.64	4.45	12	4.83	61.00	1256.00	11960	20230525	-53.26	4310	20240321	29.70	7990	-30.04	20240102	4310	29.70	20240321	11960	-53.26	20230525	4310	29.70	20240321	0.76	N	106080	1000	154 억		87612	N	N	0	N	00	N
7	20240329	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5710	810	2	16.53	3933282075	701671	590.53	4890	5990	4855	6370	3430	4900	5605.59	0.57	0	19467	5243	5071	4798	4626	4353	5122	4677	155	1470	1000	3330	10	1	15473561	884	93.61	4.55	12	4.53	61.00	1256.00	11960	20230525	-52.26	4310	20240321	32.48	7990	-28.54	20240102	4310	32.48	20240321	11960	-52.26	20230525	4310	32.48	20240321	0.76	N	106080	1000	154 억		87612	N	N	0	N	00	N
8	20240329	100736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	860	2	17.55	3181834905	566797	477.02	4890	5990	4855	6370	3430	4900	5613.71	0.57	0	-9151	5243	5071	4798	4626	4353	5122	4677	155	1470	1000	3330	10	1	15473561	891	94.43	4.59	12	3.66	61.00	1256.00	11960	20230525	-51.84	4310	20240321	33.64	7990	-27.91	20240102	4310	33.64	20240321	11960	-51.84	20230525	4310	33.64	20240321	0.76	N	106080	1000	154 억		87612	N	N	0	N	00	N
9	20240329	090735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	55	2	1.12	32489830	6629	5.58	4890	4955	4855	6370	3430	4900	4901.17	0.57	0	2599	5243	5071	4798	4626	4353	5122	4677	155	1470	1000	3330	5	1	15473561	767	81.23	3.95	12	0.04	61.00	1256.00	11960	20230525	-58.57	4310	20240321	14.97	7990	-37.98	20240102	4310	14.97	20240321	11960	-58.57	20230525	4310	14.97	20240321	0.76	N	106080	1000	154 억		87612	N	N	0	N	00	N
10	20240328	160741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	110	2	2.30	564302490	118781	108.71	4900	4970	4525	6220	3355	4790	4750.65	0.66	0	-14152	5073	4931	4783	4641	4493	4857	4567	155	1430	1000	3250	5	1	15473561	758	80.33	3.90	12	0.77	61.00	1256.00	11960	20230525	-59.03	4310	20240321	13.69	7990	-38.67	20240102	4310	13.69	20240321	11960	-59.03	20230525	4310	13.69	20240321	0.76	N	106080	1000	154 억		102080	N	N	0	N	00	N
11	20240328	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4855	65	2	1.36	560528575	118008	108.00	4900	4970	4525	6220	3355	4790	4749.92	0.66	0	-13961	5073	4931	4783	4641	4493	4857	4567	155	1430	1000	3250	5	1	15473561	751	79.59	3.87	12	0.76	61.00	1256.00	11960	20230525	-59.41	4310	20240321	12.65	7990	-39.24	20240102	4310	12.65	20240321	11960	-59.41	20230525	4310	12.65	20240321	0.76	N	106080	1000	154 억		102080	N	N	0	N	00	N
12	20240328	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4790	0	3	0.00	514439200	108553	99.35	4900	4970	4525	6220	3355	4790	4739.06	0.66	0	-13373	5073	4931	4783	4641	4493	4857	4567	155	1430	1000	3250	5	1	15473561	741	78.52	3.81	12	0.70	61.00	1256.00	11960	20230525	-59.95	4310	20240321	11.14	7990	-40.05	20240102	4310	11.14	20240321	11960	-59.95	20230525	4310	11.14	20240321	0.76	N	106080	1000	154 억		102080	N	N	0	N	00	N
13	20240328	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-130	5	-2.71	485401375	102453	93.76	4900	4970	4525	6220	3355	4790	4737.80	0.66	0	-12701	5073	4931	4783	4641	4493	4857	4567	155	1430	1000	3250	5	1	15473561	721	76.39	3.71	12	0.66	61.00	1256.00	11960	20230525	-61.04	4310	20240321	8.12	7990	-41.68	20240102	4310	8.12	20240321	11960	-61.04	20230525	4310	8.12	20240321	0.76	N	106080	1000	154 억		102080	N	N	0	N	00	N
14	20240328	120735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-130	5	-2.71	481515415	101617	93.00	4900	4970	4525	6220	3355	4790	4738.53	0.66	0	-12276	5073	4931	4783	4641	4493	4857	4567	155	1430	1000	3250	5	1	15473561	721	76.39	3.71	12	0.66	61.00	1256.00	11960	20230525	-61.04	4310	20240321	8.12	7990	-41.68	20240102	4310	8.12	20240321	11960	-61.04	20230525	4310	8.12	20240321	0.76	N	106080	1000	154 억		102080	N	N	0	N	00	N
15	20240328	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	-125	5	-2.61	422896450	89038	81.49	4900	4970	4525	6220	3355	4790	4749.62	0.66	0	-12600	5073	4931	4783	4641	4493	4857	4567	155	1430	1000	3250	5	1	15473561	722	76.48	3.71	12	0.58	61.00	1256.00	11960	20230525	-60.99	4310	20240321	8.24	7990	-41.61	20240102	4310	8.24	20240321	11960	-60.99	20230525	4310	8.24	20240321	0.76	N	106080	1000	154 억		102080	N	N	0	N	00	N
16	20240328	100728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	-55	5	-1.15	335983670	70637	64.65	4900	4970	4525	6220	3355	4790	4756.48	0.66	0	-11021	5073	4931	4783	4641	4493	4857	4567	155	1430	1000	3250	5	1	15473561	733	77.62	3.77	12	0.46	61.00	1256.00	11960	20230525	-60.41	4310	20240321	9.86	7990	-40.74	20240102	4310	9.86	20240321	11960	-60.41	20230525	4310	9.86	20240321	0.76	N	106080	1000	154 억		102080	N	N	0	N	00	N
17	20240328	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4810	20	2	0.42	162217865	33208	30.39	4900	4970	4805	6220	3355	4790	4884.90	0.66	0	-8056	5073	4931	4783	4641	4493	4857	4567	155	1430	1000	3250	5	1	15473561	744	78.85	3.83	12	0.21	61.00	1256.00	11960	20230525	-59.78	4310	20240321	11.60	7990	-39.80	20240102	4310	11.60	20240321	11960	-59.78	20230525	4310	11.60	20240321	0.76	N	106080	1000	154 억		102080	N	N	0	N	00	N
18	20240327	160744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4790	-75	5	-1.54	502171115	105302	146.15	4850	4925	4635	6320	3410	4865	4768.87	0.71	0	-7347	5185	5025	4835	4675	4485	5105	4755	155	1455	1000	3300	5	1	15473561	741	78.52	3.81	12	0.68	61.00	1256.00	11960	20230525	-59.95	4310	20240321	11.14	7990	-40.05	20240102	4310	11.14	20240321	11960	-59.95	20230525	4060	17.98	20230327	0.74	N	106080	1000	154 억		110284	N	N	0	N	00	N
19	20240327	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4780	-85	5	-1.75	461325475	96744	134.27	4850	4925	4635	6320	3410	4865	4768.52	0.71	0	-4291	5185	5025	4835	4675	4485	5105	4755	155	1455	1000	3300	5	1	15473561	740	78.36	3.81	12	0.63	61.00	1256.00	11960	20230525	-60.03	4310	20240321	10.90	7990	-40.18	20240102	4310	10.90	20240321	11960	-60.03	20230525	4060	17.73	20230327	0.74	N	106080	1000	154 억		110284	N	N	0	N	00	N
20	20240327	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4820	-45	5	-0.92	407033645	85385	118.50	4850	4925	4635	6320	3410	4865	4767.04	0.71	0	-3580	5185	5025	4835	4675	4485	5105	4755	155	1455	1000	3300	5	1	15473561	746	79.02	3.84	12	0.55	61.00	1256.00	11960	20230525	-59.70	4310	20240321	11.83	7990	-39.67	20240102	4310	11.83	20240321	11960	-59.70	20230525	4060	18.72	20230327	0.74	N	106080	1000	154 억		110284	N	N	0	N	00	N
21	20240327	130744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4820	-45	5	-0.92	332355450	69842	96.93	4850	4925	4635	6320	3410	4865	4758.68	0.71	0	-10262	5185	5025	4835	4675	4485	5105	4755	155	1455	1000	3300	5	1	15473561	746	79.02	3.84	12	0.45	61.00	1256.00	11960	20230525	-59.70	4310	20240321	11.83	7990	-39.67	20240102	4310	11.83	20240321	11960	-59.70	20230525	4060	18.72	20230327	0.74	N	106080	1000	154 억		110284	N	N	0	N	00	N
22	20240327	120746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4850	-15	5	-0.31	266879295	56377	78.24	4850	4925	4635	6320	3410	4865	4733.83	0.71	0	-9723	5185	5025	4835	4675	4485	5105	4755	155	1455	1000	3300	5	1	15473561	750	79.51	3.86	12	0.36	61.00	1256.00	11960	20230525	-59.45	4310	20240321	12.53	7990	-39.30	20240102	4310	12.53	20240321	11960	-59.45	20230525	4060	19.46	20230327	0.74	N	106080	1000	154 억		110284	N	N	0	N	00	N
23	20240327	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	-200	5	-4.11	164537495	35002	48.58	4850	4855	4635	6320	3410	4865	4700.80	0.71	0	-7704	5185	5025	4835	4675	4485	5105	4755	155	1455	1000	3300	5	1	15473561	722	76.48	3.71	12	0.23	61.00	1256.00	11960	20230525	-60.99	4310	20240321	8.24	7990	-41.61	20240102	4310	8.24	20240321	11960	-60.99	20230525	4060	14.90	20230327	0.74	N	106080	1000	154 억		110284	N	N	0	N	00	N
24	20240327	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	-180	5	-3.70	112535740	23833	33.08	4850	4855	4665	6320	3410	4865	4721.85	0.71	0	-3075	5185	5025	4835	4675	4485	5105	4755	155	1455	1000	3300	5	1	15473561	725	76.80	3.73	12	0.15	61.00	1256.00	11960	20230525	-60.83	4310	20240321	8.70	7990	-41.36	20240102	4310	8.70	20240321	11960	-60.83	20230525	4060	15.39	20230327	0.74	N	106080	1000	154 억		110284	N	N	0	N	00	N
25	20240327	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4850	-15	5	-0.31	4429235	919	1.28	4850	4850	4810	6320	3410	4865	4819.62	0.71	0	424	5185	5025	4835	4675	4485	5105	4755	155	1455	1000	3300	5	1	15473561	750	79.51	3.86	12	0.01	61.00	1256.00	11960	20230525	-59.45	4310	20240321	12.53	7990	-39.30	20240102	4310	12.53	20240321	11960	-59.45	20230525	4060	19.46	20230327	0.74	N	106080	1000	154 억		110284	N	N	0	N	00	N
26	20240326	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4865	205	2	4.40	347598170	71855	186.75	4760	4995	4645	6050	3265	4660	4837.49	0.54	0	28424	4950	4805	4705	4560	4460	4755	4510	155	1390	1000	3160	5	1	15473561	753	79.75	3.87	12	0.46	61.00	1256.00	11960	20230525	-59.32	4310	20240321	12.88	7990	-39.11	20240102	4310	12.88	20240321	11960	-59.32	20230525	4060	19.83	20230327	0.70	N	106080	1000	154 억		83200	N	N	0	N	00	N
27	20240326	150734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4905	245	2	5.26	343494780	71013	184.56	4760	4995	4645	6050	3265	4660	4837.07	0.54	0	28040	4950	4805	4705	4560	4460	4755	4510	155	1390	1000	3160	5	1	15473561	759	80.41	3.91	12	0.46	61.00	1256.00	11960	20230525	-58.99	4310	20240321	13.81	7990	-38.61	20240102	4310	13.81	20240321	11960	-58.99	20230525	4060	20.81	20230327	0.70	N	106080	1000	154 억		83200	N	N	0	N	00	N
28	20240326	140731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4905	245	2	5.26	333959620	69065	179.50	4760	4995	4645	6050	3265	4660	4835.44	0.54	0	27210	4950	4805	4705	4560	4460	4755	4510	155	1390	1000	3160	5	1	15473561	759	80.41	3.91	12	0.45	61.00	1256.00	11960	20230525	-58.99	4310	20240321	13.81	7990	-38.61	20240102	4310	13.81	20240321	11960	-58.99	20230525	4060	20.81	20230327	0.70	N	106080	1000	154 억		83200	N	N	0	N	00	N
29	20240326	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4785	125	2	2.68	282873510	58545	152.16	4760	4995	4645	6050	3265	4660	4831.73	0.54	0	22284	4950	4805	4705	4560	4460	4755	4510	155	1390	1000	3160	5	1	15473561	740	78.44	3.81	12	0.38	61.00	1256.00	11960	20230525	-59.99	4310	20240321	11.02	7990	-40.11	20240102	4310	11.02	20240321	11960	-59.99	20230525	4060	17.86	20230327	0.70	N	106080	1000	154 억		83200	N	N	0	N	00	N
30	20240326	120731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4865	205	2	4.40	214058265	44279	115.08	4760	4995	4645	6050	3265	4660	4834.31	0.54	0	18741	4950	4805	4705	4560	4460	4755	4510	155	1390	1000	3160	5	1	15473561	753	79.75	3.87	12	0.29	61.00	1256.00	11960	20230525	-59.32	4310	20240321	12.88	7990	-39.11	20240102	4310	12.88	20240321	11960	-59.32	20230525	4060	19.83	20230327	0.70	N	106080	1000	154 억		83200	N	N	0	N	00	N
31	20240326	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	260	2	5.58	205649925	42549	110.58	4760	4995	4645	6050	3265	4660	4833.25	0.54	0	19327	4950	4805	4705	4560	4460	4755	4510	155	1390	1000	3160	5	1	15473561	761	80.66	3.92	12	0.27	61.00	1256.00	11960	20230525	-58.86	4310	20240321	14.15	7990	-38.42	20240102	4310	14.15	20240321	11960	-58.86	20230525	4060	21.18	20230327	0.70	N	106080	1000	154 억		83200	N	N	0	N	00	N
32	20240326	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4785	125	2	2.68	64462685	13687	35.57	4760	4785	4645	6050	3265	4660	4709.77	0.54	0	4531	4950	4805	4705	4560	4460	4755	4510	155	1390	1000	3160	5	1	15473561	740	78.44	3.81	12	0.09	61.00	1256.00	11960	20230525	-59.99	4310	20240321	11.02	7990	-40.11	20240102	4310	11.02	20240321	11960	-59.99	20230525	4060	17.86	20230327	0.70	N	106080	1000	154 억		83200	N	N	0	N	00	N
33	20240326	090734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	35	2	0.75	14255880	3040	7.90	4760	4760	4660	6050	3265	4660	4689.43	0.54	0	-1859	4950	4805	4705	4560	4460	4755	4510	155	1390	1000	3160	5	1	15473561	726	76.97	3.74	12	0.02	61.00	1256.00	11960	20230525	-60.74	4310	20240321	8.93	7990	-41.24	20240102	4310	8.93	20240321	11960	-60.74	20230525	4060	15.64	20230327	0.70	N	106080	1000	154 억		83200	N	N	0	N	00	N
34	20240325	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-125	5	-2.61	174260775	37260	49.89	4785	4850	4605	6220	3350	4785	4676.89	0.52	0	3470	5128	4956	4688	4516	4248	5042	4602	155	1435	1000	3250	5	1	15473561	721	76.39	3.71	12	0.24	61.00	1256.00	11960	20230525	-61.04	4310	20240321	8.12	7990	-41.68	20240102	4310	8.12	20240321	11960	-61.04	20230525	4060	14.78	20230327	0.60	N	106080	1000	154 억		80465	N	N	0	N	00	N
35	20240325	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	-55	5	-1.15	145456730	31100	41.64	4785	4850	4605	6220	3350	4785	4677.07	0.52	0	1967	5128	4956	4688	4516	4248	5042	4602	155	1435	1000	3250	5	1	15473561	732	77.54	3.77	12	0.20	61.00	1256.00	11960	20230525	-60.45	4310	20240321	9.74	7990	-40.80	20240102	4310	9.74	20240321	11960	-60.45	20230525	4060	16.50	20230327	0.60	N	106080	1000	154 억		80465	N	N	0	N	00	N
36	20240325	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	-75	5	-1.57	116662150	24973	33.44	4785	4850	4605	6220	3350	4785	4671.53	0.52	0	-929	5128	4956	4688	4516	4248	5042	4602	155	1435	1000	3250	5	1	15473561	729	77.21	3.75	12	0.16	61.00	1256.00	11960	20230525	-60.62	4310	20240321	9.28	7990	-41.05	20240102	4310	9.28	20240321	11960	-60.62	20230525	4060	16.01	20230327	0.60	N	106080	1000	154 억		80465	N	N	0	N	00	N
37	20240325	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4720	-65	5	-1.36	101076865	21641	28.98	4785	4850	4605	6220	3350	4785	4670.62	0.52	0	-1164	5128	4956	4688	4516	4248	5042	4602	155	1435	1000	3250	5	1	15473561	730	77.38	3.76	12	0.14	61.00	1256.00	11960	20230525	-60.54	4310	20240321	9.51	7990	-40.93	20240102	4310	9.51	20240321	11960	-60.54	20230525	4060	16.26	20230327	0.60	N	106080	1000	154 억		80465	N	N	0	N	00	N
38	20240325	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-125	5	-2.61	86925400	18609	24.92	4785	4850	4605	6220	3350	4785	4671.15	0.52	0	-1357	5128	4956	4688	4516	4248	5042	4602	155	1435	1000	3250	5	1	15473561	721	76.39	3.71	12	0.12	61.00	1256.00	11960	20230525	-61.04	4310	20240321	8.12	7990	-41.68	20240102	4310	8.12	20240321	11960	-61.04	20230525	4060	14.78	20230327	0.60	N	106080	1000	154 억		80465	N	N	0	N	00	N
39	20240325	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4725	-60	5	-1.25	72520065	15536	20.80	4785	4850	4605	6220	3350	4785	4667.87	0.52	0	-300	5128	4956	4688	4516	4248	5042	4602	155	1435	1000	3250	5	1	15473561	731	77.46	3.76	12	0.10	61.00	1256.00	11960	20230525	-60.49	4310	20240321	9.63	7990	-40.86	20240102	4310	9.63	20240321	11960	-60.49	20230525	4060	16.38	20230327	0.60	N	106080	1000	154 억		80465	N	N	0	N	00	N
40	20240325	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4650	-135	5	-2.82	49462145	10613	14.21	4785	4850	4605	6220	3350	4785	4660.52	0.52	0	-916	5128	4956	4688	4516	4248	5042	4602	155	1435	1000	3250	5	1	15473561	720	76.23	3.70	12	0.07	61.00	1256.00	11960	20230525	-61.12	4310	20240321	7.89	7990	-41.80	20240102	4310	7.89	20240321	11960	-61.12	20230525	4060	14.53	20230327	0.60	N	106080	1000	154 억		80465	N	N	0	N	00	N
41	20240325	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4815	30	2	0.63	2606250	542	0.73	4785	4850	4705	6220	3350	4785	4808.58	0.52	0	-301	5128	4956	4688	4516	4248	5042	4602	155	1435	1000	3250	5	1	15473561	745	78.93	3.83	12	0.00	61.00	1256.00	11960	20230525	-59.74	4310	20240321	11.72	7990	-39.74	20240102	4310	11.72	20240321	11960	-59.74	20230525	4060	18.60	20230327	0.60	N	106080	1000	154 억		80465	N	N	0	N	00	N
42	20240322	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4785	60	2	1.27	342084175	74204	45.22	4545	4860	4420	6140	3310	4725	4609.10	0.53	0	-1293	5201	4962	4636	4397	4071	4800	4235	155	1415	1000	3210	5	1	15473561	740	78.44	3.81	12	0.48	61.00	1256.00	11960	20230525	-59.99	4310	20240321	11.02	7990	-40.11	20240102	4310	11.02	20240321	11960	-59.99	20230525	4060	17.86	20230322	0.60	N	106080	1000	154 억		82114	N	N	0	N	00	N
43	20240322	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	-35	5	-0.74	235202700	51887	31.62	4545	4720	4420	6140	3310	4725	4532.98	0.53	0	-1257	5201	4962	4636	4397	4071	4800	4235	155	1415	1000	3210	5	1	15473561	726	76.89	3.73	12	0.34	61.00	1256.00	11960	20230525	-60.79	4310	20240321	8.82	7990	-41.30	20240102	4310	8.82	20240321	11960	-60.79	20230525	4060	15.52	20230322	0.60	N	106080	1000	154 억		82114	N	N	0	N	00	N
44	20240322	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	-60	5	-1.27	210882590	46693	28.46	4545	4685	4420	6140	3310	4725	4516.36	0.53	0	-179	5201	4962	4636	4397	4071	4800	4235	155	1415	1000	3210	5	1	15473561	722	76.48	3.71	12	0.30	61.00	1256.00	11960	20230525	-60.99	4310	20240321	8.24	7990	-41.61	20240102	4310	8.24	20240321	11960	-60.99	20230525	4060	14.90	20230322	0.60	N	106080	1000	154 억		82114	N	N	0	N	00	N
45	20240322	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	-125	5	-2.65	195210600	43297	26.39	4545	4685	4420	6140	3310	4725	4508.64	0.53	0	-1554	5201	4962	4636	4397	4071	4800	4235	155	1415	1000	3210	5	1	15473561	712	75.41	3.66	12	0.28	61.00	1256.00	11960	20230525	-61.54	4310	20240321	6.73	7990	-42.43	20240102	4310	6.73	20240321	11960	-61.54	20230525	4060	13.30	20230322	0.60	N	106080	1000	154 억		82114	N	N	0	N	00	N
46	20240322	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4605	-120	5	-2.54	187415455	41594	25.35	4545	4685	4420	6140	3310	4725	4505.82	0.53	0	-1698	5201	4962	4636	4397	4071	4800	4235	155	1415	1000	3210	5	1	15473561	713	75.49	3.67	12	0.27	61.00	1256.00	11960	20230525	-61.50	4310	20240321	6.84	7990	-42.37	20240102	4310	6.84	20240321	11960	-61.50	20230525	4060	13.42	20230322	0.60	N	106080	1000	154 억		82114	N	N	0	N	00	N
47	20240322	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	-130	5	-2.75	181243845	40245	24.53	4545	4685	4420	6140	3310	4725	4503.51	0.53	0	-1569	5201	4962	4636	4397	4071	4800	4235	155	1415	1000	3210	5	1	15473561	711	75.33	3.66	12	0.26	61.00	1256.00	11960	20230525	-61.58	4310	20240321	6.61	7990	-42.49	20240102	4310	6.61	20240321	11960	-61.58	20230525	4060	13.18	20230322	0.60	N	106080	1000	154 억		82114	N	N	0	N	00	N
48	20240322	100754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4515	-210	5	-4.44	160952355	35801	21.82	4545	4685	4420	6140	3310	4725	4495.74	0.53	0	-3519	5201	4962	4636	4397	4071	4800	4235	155	1415	1000	3210	5	1	15473561	699	74.02	3.59	12	0.23	61.00	1256.00	11960	20230525	-62.25	4310	20240321	4.76	7990	-43.49	20240102	4310	4.76	20240321	11960	-62.25	20230525	4060	11.21	20230322	0.60	N	106080	1000	154 억		82114	N	N	0	N	00	N
49	20240322	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4565	-160	5	-3.39	9288270	2028	1.24	4545	4685	4545	6140	3310	4725	4579.94	0.53	0	-315	5201	4962	4636	4397	4071	4800	4235	155	1415	1000	3210	5	1	15473561	706	74.84	3.63	12	0.01	61.00	1256.00	11960	20230525	-61.83	4310	20240321	5.92	7990	-42.87	20240102	4310	5.92	20240321	11960	-61.83	20230525	4060	12.44	20230322	0.60	N	106080	1000	154 억		82114	N	N	0	N	00	N
50	20240321	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4725	-160	5	-3.28	746304280	163716	445.51	4785	4875	4310	6350	3420	4885	4558.52	0.63	0	-15740	5088	4986	4888	4786	4688	4937	4737	155	1465	1000	3320	5	1	15473561	731	77.46	3.76	12	1.06	61.00	1256.00	11960	20230525	-60.49	4310	20240321	9.63	7990	-40.86	20240102	4310	9.63	20240321	11960	-60.49	20230525	4060	16.38	20230321	0.57	N	106080	1000	154 억		98095	N	N	0	N	00	N
51	20240321	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4490	-395	5	-8.09	647220910	142352	387.37	4785	4875	4310	6350	3420	4885	4546.62	0.63	0	-16364	5088	4986	4888	4786	4688	4937	4737	155	1465	1000	3320	5	1	15473561	695	73.61	3.57	12	0.92	61.00	1256.00	11960	20230525	-62.46	4310	20240321	4.18	7990	-43.80	20240102	4310	4.18	20240321	11960	-62.46	20230525	4060	10.59	20230321	0.57	N	106080	1000	154 억		98095	N	N	0	N	00	N
52	20240321	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4525	-360	5	-7.37	563145855	123627	336.42	4785	4875	4310	6350	3420	4885	4555.20	0.63	0	-13706	5088	4986	4888	4786	4688	4937	4737	155	1465	1000	3320	5	1	15473561	700	74.18	3.60	12	0.80	61.00	1256.00	11960	20230525	-62.17	4310	20240321	4.99	7990	-43.37	20240102	4310	4.99	20240321	11960	-62.17	20230525	4060	11.45	20230321	0.57	N	106080	1000	154 억		98095	N	N	0	N	00	N
53	20240321	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	-365	5	-7.47	512254240	112307	305.61	4785	4875	4310	6350	3420	4885	4561.20	0.63	0	-12089	5088	4986	4888	4786	4688	4937	4737	155	1465	1000	3320	5	1	15473561	699	74.10	3.60	12	0.73	61.00	1256.00	11960	20230525	-62.21	4310	20240321	4.87	7990	-43.43	20240102	4310	4.87	20240321	11960	-62.21	20230525	4060	11.33	20230321	0.57	N	106080	1000	154 억		98095	N	N	0	N	00	N
54	20240321	120756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4500	-385	5	-7.88	484285150	106096	288.71	4785	4875	4310	6350	3420	4885	4564.59	0.63	0	-10897	5088	4986	4888	4786	4688	4937	4737	155	1465	1000	3320	5	1	15473561	696	73.77	3.58	12	0.69	61.00	1256.00	11960	20230525	-62.37	4310	20240321	4.41	7990	-43.68	20240102	4310	4.41	20240321	11960	-62.37	20230525	4060	10.84	20230321	0.57	N	106080	1000	154 억		98095	N	N	0	N	00	N
55	20240321	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4495	-390	5	-7.98	434604320	95057	258.67	4785	4875	4310	6350	3420	4885	4572.04	0.63	0	-9523	5088	4986	4888	4786	4688	4937	4737	155	1465	1000	3320	5	1	15473561	696	73.69	3.58	12	0.61	61.00	1256.00	11960	20230525	-62.42	4310	20240321	4.29	7990	-43.74	20240102	4310	4.29	20240321	11960	-62.42	20230525	4060	10.71	20230321	0.57	N	106080	1000	154 억		98095	N	N	0	N	00	N
56	20240321	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4575	-310	5	-6.35	294230250	63966	174.07	4785	4875	4310	6350	3420	4885	4599.79	0.63	0	-3762	5088	4986	4888	4786	4688	4937	4737	155	1465	1000	3320	5	1	15473561	708	75.00	3.64	12	0.41	61.00	1256.00	11960	20230525	-61.75	4310	20240321	6.15	7990	-42.74	20240102	4310	6.15	20240321	11960	-61.75	20230525	4060	12.68	20230321	0.57	N	106080	1000	154 억		98095	N	N	0	N	00	N
57	20240321	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4675	-210	5	-4.30	60418585	12710	34.59	4785	4875	4670	6350	3420	4885	4753.63	0.63	0	-672	5088	4986	4888	4786	4688	4937	4737	155	1465	1000	3320	5	1	15473561	723	76.64	3.72	12	0.08	61.00	1256.00	11960	20230525	-60.91	4525	20240306	3.31	7990	-41.49	20240102	4525	3.31	20240306	11960	-60.91	20230525	4060	15.15	20230321	0.57	N	106080	1000	154 억		98095	N	N	0	N	00	N
58	20240320	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4885	45	2	0.93	177847125	36700	82.30	4990	4990	4790	6290	3390	4840	4845.97	0.63	0	519	5283	5061	4948	4726	4613	5005	4670	155	1450	1000	3290	5	1	15473561	756	80.08	3.89	12	0.24	61.00	1256.00	11960	20230525	-59.16	4525	20240306	7.96	7990	-38.86	20240102	4525	7.96	20240306	11960	-59.16	20230525	4060	20.32	20230320	0.55	N	106080	1000	154 억		97816	N	N	0	N	00	N
59	20240320	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4855	15	2	0.31	167488150	34564	77.51	4990	4990	4790	6290	3390	4840	4845.74	0.63	0	721	5283	5061	4948	4726	4613	5005	4670	155	1450	1000	3290	5	1	15473561	751	79.59	3.87	12	0.22	61.00	1256.00	11960	20230525	-59.41	4525	20240306	7.29	7990	-39.24	20240102	4525	7.29	20240306	11960	-59.41	20230525	4060	19.58	20230320	0.55	N	106080	1000	154 억		97816	N	N	0	N	00	N
60	20240320	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4815	-25	5	-0.52	144546820	29804	66.84	4990	4990	4790	6290	3390	4840	4849.91	0.63	0	-1061	5283	5061	4948	4726	4613	5005	4670	155	1450	1000	3290	5	1	15473561	745	78.93	3.83	12	0.19	61.00	1256.00	11960	20230525	-59.74	4525	20240306	6.41	7990	-39.74	20240102	4525	6.41	20240306	11960	-59.74	20230525	4060	18.60	20230320	0.55	N	106080	1000	154 억		97816	N	N	0	N	00	N
61	20240320	130753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4820	-20	5	-0.41	135248580	27868	62.50	4990	4990	4800	6290	3390	4840	4853.19	0.63	0	-413	5283	5061	4948	4726	4613	5005	4670	155	1450	1000	3290	5	1	15473561	746	79.02	3.84	12	0.18	61.00	1256.00	11960	20230525	-59.70	4525	20240306	6.52	7990	-39.67	20240102	4525	6.52	20240306	11960	-59.70	20230525	4060	18.72	20230320	0.55	N	106080	1000	154 억		97816	N	N	0	N	00	N
62	20240320	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4845	5	2	0.10	98880195	20335	45.60	4990	4990	4800	6290	3390	4840	4862.56	0.63	0	3814	5283	5061	4948	4726	4613	5005	4670	155	1450	1000	3290	5	1	15473561	750	79.43	3.86	12	0.13	61.00	1256.00	11960	20230525	-59.49	4525	20240306	7.07	7990	-39.36	20240102	4525	7.07	20240306	11960	-59.49	20230525	4060	19.33	20230320	0.55	N	106080	1000	154 억		97816	N	N	0	N	00	N
63	20240320	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4880	40	2	0.83	74676010	15320	34.36	4990	4990	4850	6290	3390	4840	4874.41	0.63	0	4134	5283	5061	4948	4726	4613	5005	4670	155	1450	1000	3290	5	1	15473561	755	80.00	3.89	12	0.10	61.00	1256.00	11960	20230525	-59.20	4525	20240306	7.85	7990	-38.92	20240102	4525	7.85	20240306	11960	-59.20	20230525	4060	20.20	20230320	0.55	N	106080	1000	154 억		97816	N	N	0	N	00	N
64	20240320	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	20	2	0.41	44935760	9218	20.67	4990	4990	4850	6290	3390	4840	4874.78	0.63	0	2637	5283	5061	4948	4726	4613	5005	4670	155	1450	1000	3290	5	1	15473561	752	79.67	3.87	12	0.06	61.00	1256.00	11960	20230525	-59.36	4525	20240306	7.40	7990	-39.17	20240102	4525	7.40	20240306	11960	-59.36	20230525	4060	19.70	20230320	0.55	N	106080	1000	154 억		97816	N	N	0	N	00	N
65	20240320	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4850	10	2	0.21	30909335	6332	14.20	4990	4990	4850	6290	3390	4840	4881.45	0.63	0	3315	5283	5061	4948	4726	4613	5005	4670	155	1450	1000	3290	5	1	15473561	750	79.51	3.86	12	0.04	61.00	1256.00	11960	20230525	-59.45	4525	20240306	7.18	7990	-39.30	20240102	4525	7.18	20240306	11960	-59.45	20230525	4060	19.46	20230320	0.55	N	106080	1000	154 억		97816	N	N	0	N	00	N
66	20240319	160739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4840	-220	5	-4.35	219151615	44459	187.06	4950	5170	4835	6570	3550	5060	4930.64	0.60	0	5084	5220	5140	5050	4970	4880	5095	4925	155	1510	1000	3440	5	1	15473561	749	79.34	3.85	12	0.29	61.00	1256.00	11960	20230525	-59.53	4525	20240306	6.96	7990	-39.42	20240102	4525	6.96	20240306	11960	-59.53	20230525	4060	19.21	20230320	0.54	N	106080	1000	154 억		92732	N	N	0	N	00	N
67	20240319	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4940	-120	5	-2.37	191861215	38838	163.41	4950	5170	4835	6570	3550	5060	4940.04	0.60	0	6453	5220	5140	5050	4970	4880	5095	4925	155	1510	1000	3440	5	1	15473561	764	80.98	3.93	12	0.25	61.00	1256.00	11960	20230525	-58.70	4525	20240306	9.17	7990	-38.17	20240102	4525	9.17	20240306	11960	-58.70	20230525	4060	21.67	20230320	0.54	N	106080	1000	154 억		92732	N	N	0	N	00	N
68	20240319	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4850	-210	5	-4.15	186152580	37676	158.52	4950	5170	4835	6570	3550	5060	4940.88	0.60	0	6916	5220	5140	5050	4970	4880	5095	4925	155	1510	1000	3440	5	1	15473561	750	79.51	3.86	12	0.24	61.00	1256.00	11960	20230525	-59.45	4525	20240306	7.18	7990	-39.30	20240102	4525	7.18	20240306	11960	-59.45	20230525	4060	19.46	20230320	0.54	N	106080	1000	154 억		92732	N	N	0	N	00	N
69	20240319	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-160	5	-3.16	151634730	30574	128.64	4950	5170	4850	6570	3550	5060	4959.60	0.60	0	6364	5220	5140	5050	4970	4880	5095	4925	155	1510	1000	3440	5	1	15473561	758	80.33	3.90	12	0.20	61.00	1256.00	11960	20230525	-59.03	4525	20240306	8.29	7990	-38.67	20240102	4525	8.29	20240306	11960	-59.03	20230525	4060	20.69	20230320	0.54	N	106080	1000	154 억		92732	N	N	0	N	00	N
70	20240319	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4975	-85	5	-1.68	59843845	11966	50.35	4950	5170	4940	6570	3550	5060	5001.16	0.60	0	1968	5220	5140	5050	4970	4880	5095	4925	155	1510	1000	3440	5	1	15473561	770	81.56	3.96	12	0.08	61.00	1256.00	11960	20230525	-58.40	4525	20240306	9.94	7990	-37.73	20240102	4525	9.94	20240306	11960	-58.40	20230525	4060	22.54	20230320	0.54	N	106080	1000	154 억		92732	N	N	0	N	00	N
71	20240319	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	-75	5	-1.48	46378350	9269	39.00	4950	5170	4940	6570	3550	5060	5003.60	0.60	0	1303	5220	5140	5050	4970	4880	5095	4925	155	1510	1000	3440	5	1	15473561	771	81.72	3.97	12	0.06	61.00	1256.00	11960	20230525	-58.32	4525	20240306	10.17	7990	-37.61	20240102	4525	10.17	20240306	11960	-58.32	20230525	4060	22.78	20230320	0.54	N	106080	1000	154 억		92732	N	N	0	N	00	N
72	20240319	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	0	3	0.00	22426640	4497	18.92	4950	5070	4940	6570	3550	5060	4987.02	0.60	0	256	5220	5140	5050	4970	4880	5095	4925	155	1510	1000	3440	10	1	15473561	783	82.95	4.03	12	0.03	61.00	1256.00	11960	20230525	-57.69	4525	20240306	11.82	7990	-36.67	20240102	4525	11.82	20240306	11960	-57.69	20230525	4060	24.63	20230320	0.54	N	106080	1000	154 억		92732	N	N	0	N	00	N
73	20240319	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-30	5	-0.59	8311190	1674	7.04	4950	5070	4940	6570	3550	5060	4964.87	0.60	0	-565	5220	5140	5050	4970	4880	5095	4925	155	1510	1000	3440	10	1	15473561	778	82.46	4.00	12	0.01	61.00	1256.00	11960	20230525	-57.94	4525	20240306	11.16	7990	-37.05	20240102	4525	11.16	20240306	11960	-57.94	20230525	4060	23.89	20230320	0.54	N	106080	1000	154 억		92732	N	N	0	N	00	N
74	20240318	160742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-10	5	-0.20	119649280	23766	64.60	5070	5130	4960	6590	3550	5070	5034.47	0.60	0	124	5290	5180	5040	4930	4790	5110	4860	155	1520	1000	3440	10	1	15473561	783	82.95	4.03	12	0.15	61.00	1256.00	11960	20230525	-57.69	4525	20240306	11.82	7990	-36.67	20240102	4525	11.82	20240306	11960	-57.69	20230525	4060	24.63	20230320	0.54	N	106080	1000	154 억		92532	N	N	0	N	00	N
75	20240318	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-40	5	-0.79	78279160	15611	42.44	5070	5070	4960	6590	3550	5070	5014.36	0.60	0	1104	5290	5180	5040	4930	4790	5110	4860	155	1520	1000	3440	10	1	15473561	778	82.46	4.00	12	0.10	61.00	1256.00	11960	20230525	-57.94	4525	20240306	11.16	7990	-37.05	20240102	4525	11.16	20240306	11960	-57.94	20230525	4060	23.89	20230320	0.54	N	106080	1000	154 억		92532	N	N	0	N	00	N
76	20240318	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-75	5	-1.48	74296200	14817	40.28	5070	5070	4960	6590	3550	5070	5014.25	0.60	0	1218	5290	5180	5040	4930	4790	5110	4860	155	1520	1000	3440	5	1	15473561	773	81.89	3.98	12	0.10	61.00	1256.00	11960	20230525	-58.24	4525	20240306	10.39	7990	-37.48	20240102	4525	10.39	20240306	11960	-58.24	20230525	4060	23.03	20230320	0.54	N	106080	1000	154 억		92532	N	N	0	N	00	N
77	20240318	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-20	5	-0.39	61476720	12253	33.31	5070	5070	4960	6590	3550	5070	5017.28	0.60	0	702	5290	5180	5040	4930	4790	5110	4860	155	1520	1000	3440	10	1	15473561	781	82.79	4.02	12	0.08	61.00	1256.00	11960	20230525	-57.78	4525	20240306	11.60	7990	-36.80	20240102	4525	11.60	20240306	11960	-57.78	20230525	4060	24.38	20230320	0.54	N	106080	1000	154 억		92532	N	N	0	N	00	N
78	20240318	120736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-70	5	-1.38	40417030	8076	21.95	5070	5070	4960	6590	3550	5070	5004.59	0.60	0	959	5290	5180	5040	4930	4790	5110	4860	155	1520	1000	3440	10	1	15473561	774	81.97	3.98	12	0.05	61.00	1256.00	11960	20230525	-58.19	4525	20240306	10.50	7990	-37.42	20240102	4525	10.50	20240306	11960	-58.19	20230525	4060	23.15	20230320	0.54	N	106080	1000	154 억		92532	N	N	0	N	00	N
79	20240318	110743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-60	5	-1.18	38185500	7630	20.74	5070	5070	4960	6590	3550	5070	5004.65	0.60	0	1151	5290	5180	5040	4930	4790	5110	4860	155	1520	1000	3440	10	1	15473561	775	82.13	3.99	12	0.05	61.00	1256.00	11960	20230525	-58.11	4525	20240306	10.72	7990	-37.30	20240102	4525	10.72	20240306	11960	-58.11	20230525	4060	23.40	20230320	0.54	N	106080	1000	154 억		92532	N	N	0	N	00	N
80	20240318	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-75	5	-1.48	12713430	2546	6.92	5070	5070	4960	6590	3550	5070	4993.49	0.60	0	-749	5290	5180	5040	4930	4790	5110	4860	155	1520	1000	3440	5	1	15473561	773	81.89	3.98	12	0.02	61.00	1256.00	11960	20230525	-58.24	4525	20240306	10.39	7990	-37.48	20240102	4525	10.39	20240306	11960	-58.24	20230525	4060	23.03	20230320	0.54	N	106080	1000	154 억		92532	N	N	0	N	00	N
81	20240318	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-60	5	-1.18	1269490	252	0.69	5070	5070	5010	6590	3550	5070	5037.66	0.60	0	-212	5290	5180	5040	4930	4790	5110	4860	155	1520	1000	3440	10	1	15473561	775	82.13	3.99	12	0.00	61.00	1256.00	11960	20230525	-58.11	4525	20240306	10.72	7990	-37.30	20240102	4525	10.72	20240306	11960	-58.11	20230525	4060	23.40	20230320	0.54	N	106080	1000	154 억		92532	N	N	0	N	00	N
82	20240315	160734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-30	5	-0.59	184145860	36687	159.90	5090	5150	4900	6630	3570	5100	5019.38	0.65	0	-8645	5256	5177	5071	4992	4886	5217	5032	155	1530	1000	3460	10	1	15473561	785	83.11	4.04	12	0.24	61.00	1256.00	11960	20230525	-57.61	4525	20240306	12.04	7990	-36.55	20240102	4525	12.04	20240306	11960	-57.61	20230525	4060	24.88	20230320	0.55	N	106080	1000	154 억		101188	N	N	0	N	00	N
83	20240315	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	-100	5	-1.96	130204685	26046	113.52	5090	5150	4900	6630	3570	5100	4999.03	0.65	0	-5997	5256	5177	5071	4992	4886	5217	5032	155	1530	1000	3460	10	1	15473561	774	81.97	3.98	12	0.17	61.00	1256.00	11960	20230525	-58.19	4525	20240306	10.50	7990	-37.42	20240102	4525	10.50	20240306	11960	-58.19	20230525	4060	23.15	20230320	0.55	N	106080	1000	154 억		101188	N	N	0	N	00	N
84	20240315	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-200	5	-3.92	116493110	23277	101.45	5090	5150	4900	6630	3570	5100	5004.64	0.65	0	-5856	5256	5177	5071	4992	4886	5217	5032	155	1530	1000	3460	5	1	15473561	758	80.33	3.90	12	0.15	61.00	1256.00	11960	20230525	-59.03	4525	20240306	8.29	7990	-38.67	20240102	4525	8.29	20240306	11960	-59.03	20230525	4060	20.69	20230320	0.55	N	106080	1000	154 억		101188	N	N	0	N	00	N
85	20240315	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	-105	5	-2.06	78258765	15562	67.83	5090	5150	4990	6630	3570	5100	5028.84	0.65	0	-614	5256	5177	5071	4992	4886	5217	5032	155	1530	1000	3460	5	1	15473561	773	81.89	3.98	12	0.10	61.00	1256.00	11960	20230525	-58.24	4525	20240306	10.39	7990	-37.48	20240102	4525	10.39	20240306	11960	-58.24	20230525	4060	23.03	20230320	0.55	N	106080	1000	154 억		101188	N	N	0	N	00	N
86	20240315	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-90	5	-1.76	72378470	14386	62.70	5090	5150	4990	6630	3570	5100	5031.17	0.65	0	-606	5256	5177	5071	4992	4886	5217	5032	155	1530	1000	3460	10	1	15473561	775	82.13	3.99	12	0.09	61.00	1256.00	11960	20230525	-58.11	4525	20240306	10.72	7990	-37.30	20240102	4525	10.72	20240306	11960	-58.11	20230525	4060	23.40	20230320	0.55	N	106080	1000	154 억		101188	N	N	0	N	00	N
87	20240315	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	-90	5	-1.76	67166475	13344	58.16	5090	5150	4990	6630	3570	5100	5033.46	0.65	0	-1032	5256	5177	5071	4992	4886	5217	5032	155	1530	1000	3460	10	1	15473561	775	82.13	3.99	12	0.09	61.00	1256.00	11960	20230525	-58.11	4525	20240306	10.72	7990	-37.30	20240102	4525	10.72	20240306	11960	-58.11	20230525	4060	23.40	20230320	0.55	N	106080	1000	154 억		101188	N	N	0	N	00	N
88	20240315	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-60	5	-1.18	36180180	7148	31.15	5090	5150	5030	6630	3570	5100	5061.58	0.65	0	-1436	5256	5177	5071	4992	4886	5217	5032	155	1530	1000	3460	10	1	15473561	780	82.62	4.01	12	0.05	61.00	1256.00	11960	20230525	-57.86	4525	20240306	11.38	7990	-36.92	20240102	4525	11.38	20240306	11960	-57.86	20230525	4060	24.14	20230320	0.55	N	106080	1000	154 억		101188	N	N	0	N	00	N
89	20240315	090738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-40	5	-0.78	4080440	799	3.48	5090	5150	5050	6630	3570	5100	5106.93	0.65	0	-336	5256	5177	5071	4992	4886	5217	5032	155	1530	1000	3460	10	1	15473561	783	82.95	4.03	12	0.01	61.00	1256.00	11960	20230525	-57.69	4525	20240306	11.82	7990	-36.67	20240102	4525	11.82	20240306	11960	-57.69	20230525	4060	24.63	20230320	0.55	N	106080	1000	154 억		101188	N	N	0	N	00	N
90	20240314	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	105	2	2.10	115983890	22943	137.46	4995	5150	4965	6490	3500	4995	5055.31	0.63	0	3120	5091	5042	4981	4932	4871	5012	4902	155	1495	1000	3390	10	1	15473561	789	83.61	4.06	12	0.15	61.00	1256.00	11960	20230525	-57.36	4525	20240306	12.71	7990	-36.17	20240102	4525	12.71	20240306	11960	-57.36	20230525	4060	25.62	20230320	0.53	N	106080	1000	154 억		98131	N	N	0	N	00	N
91	20240314	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	55	2	1.10	95806190	18985	113.74	4995	5150	4965	6490	3500	4995	5046.42	0.63	0	1962	5091	5042	4981	4932	4871	5012	4902	155	1495	1000	3390	10	1	15473561	781	82.79	4.02	12	0.12	61.00	1256.00	11960	20230525	-57.78	4525	20240306	11.60	7990	-36.80	20240102	4525	11.60	20240306	11960	-57.78	20230525	4060	24.38	20230320	0.53	N	106080	1000	154 억		98131	N	N	0	N	00	N
92	20240314	140729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	35	2	0.70	85524250	16942	101.50	4995	5150	4965	6490	3500	4995	5048.06	0.63	0	1337	5091	5042	4981	4932	4871	5012	4902	155	1495	1000	3390	10	1	15473561	778	82.46	4.00	12	0.11	61.00	1256.00	11960	20230525	-57.94	4525	20240306	11.16	7990	-37.05	20240102	4525	11.16	20240306	11960	-57.94	20230525	4060	23.89	20230320	0.53	N	106080	1000	154 억		98131	N	N	0	N	00	N
93	20240314	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	55	2	1.10	80829620	16009	95.91	4995	5150	4965	6490	3500	4995	5049.01	0.63	0	1126	5091	5042	4981	4932	4871	5012	4902	155	1495	1000	3390	10	1	15473561	781	82.79	4.02	12	0.10	61.00	1256.00	11960	20230525	-57.78	4525	20240306	11.60	7990	-36.80	20240102	4525	11.60	20240306	11960	-57.78	20230525	4060	24.38	20230320	0.53	N	106080	1000	154 억		98131	N	N	0	N	00	N
94	20240314	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	15	2	0.30	78502660	15547	93.15	4995	5150	4965	6490	3500	4995	5049.38	0.63	0	1070	5091	5042	4981	4932	4871	5012	4902	155	1495	1000	3390	10	1	15473561	775	82.13	3.99	12	0.10	61.00	1256.00	11960	20230525	-58.11	4525	20240306	10.72	7990	-37.30	20240102	4525	10.72	20240306	11960	-58.11	20230525	4060	23.40	20230320	0.53	N	106080	1000	154 억		98131	N	N	0	N	00	N
95	20240314	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	15	2	0.30	68907185	13628	81.65	4995	5150	4965	6490	3500	4995	5056.29	0.63	0	-58	5091	5042	4981	4932	4871	5012	4902	155	1495	1000	3390	10	1	15473561	775	82.13	3.99	12	0.09	61.00	1256.00	11960	20230525	-58.11	4525	20240306	10.72	7990	-37.30	20240102	4525	10.72	20240306	11960	-58.11	20230525	4060	23.40	20230320	0.53	N	106080	1000	154 억		98131	N	N	0	N	00	N
96	20240314	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	95	2	1.90	36991485	7369	44.15	4995	5120	4965	6490	3500	4995	5019.88	0.63	0	367	5091	5042	4981	4932	4871	5012	4902	155	1495	1000	3390	10	1	15473561	788	83.44	4.05	12	0.05	61.00	1256.00	11960	20230525	-57.44	4525	20240306	12.49	7990	-36.30	20240102	4525	12.49	20240306	11960	-57.44	20230525	4060	25.37	20230320	0.53	N	106080	1000	154 억		98131	N	N	0	N	00	N
97	20240314	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4980	-15	5	-0.30	5004975	1002	6.00	4995	4995	4980	6490	3500	4995	4994.99	0.63	0	-331	5091	5042	4981	4932	4871	5012	4902	155	1495	1000	3390	5	1	15473561	771	81.64	3.96	12	0.01	61.00	1256.00	11960	20230525	-58.36	4525	20240306	10.06	7990	-37.67	20240102	4525	10.06	20240306	11960	-58.36	20230525	4060	22.66	20230320	0.53	N	106080	1000	154 억		98131	N	N	0	N	00	N
98	20240313	160720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	75	2	1.52	76362620	15389	80.57	5030	5030	4920	6390	3445	4920	4962.16	0.60	0	4518	5146	5032	4946	4832	4746	4990	4790	155	1470	1000	3340	5	1	15473561	773	81.89	3.98	12	0.10	61.00	1256.00	11960	20230525	-58.24	4525	20240306	10.39	7990	-37.48	20240102	4525	10.39	20240306	11960	-58.24	20230525	4060	23.03	20230320	0.53	N	106080	1000	154 억		93613	N	N	0	N	00	N
99	20240313	150721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	70	2	1.42	73927770	14901	78.02	5030	5030	4920	6390	3445	4920	4961.26	0.60	0	4488	5146	5032	4946	4832	4746	4990	4790	155	1470	1000	3340	5	1	15473561	772	81.80	3.97	12	0.10	61.00	1256.00	11960	20230525	-58.28	4525	20240306	10.28	7990	-37.55	20240102	4525	10.28	20240306	11960	-58.28	20230525	4060	22.91	20230320	0.53	N	106080	1000	154 억		93613	N	N	0	N	00	N
100	20240313	140726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4945	25	2	0.51	56540745	11406	59.72	5030	5030	4920	6390	3445	4920	4957.11	0.60	0	3084	5146	5032	4946	4832	4746	4990	4790	155	1470	1000	3340	5	1	15473561	765	81.07	3.94	12	0.07	61.00	1256.00	11960	20230525	-58.65	4525	20240306	9.28	7990	-38.11	20240102	4525	9.28	20240306	11960	-58.65	20230525	4060	21.80	20230320	0.53	N	106080	1000	154 억		93613	N	N	0	N	00	N
101	20240313	130728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	75	2	1.52	46649275	9407	49.25	5030	5030	4920	6390	3445	4920	4959.00	0.60	0	2599	5146	5032	4946	4832	4746	4990	4790	155	1470	1000	3340	5	1	15473561	773	81.89	3.98	12	0.06	61.00	1256.00	11960	20230525	-58.24	4525	20240306	10.39	7990	-37.48	20240102	4525	10.39	20240306	11960	-58.24	20230525	4060	23.03	20230320	0.53	N	106080	1000	154 억		93613	N	N	0	N	00	N
102	20240313	120723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4995	75	2	1.52	43917260	8860	46.39	5030	5030	4920	6390	3445	4920	4956.80	0.60	0	2505	5146	5032	4946	4832	4746	4990	4790	155	1470	1000	3340	5	1	15473561	773	81.89	3.98	12	0.06	61.00	1256.00	11960	20230525	-58.24	4525	20240306	10.39	7990	-37.48	20240102	4525	10.39	20240306	11960	-58.24	20230525	4060	23.03	20230320	0.53	N	106080	1000	154 억		93613	N	N	0	N	00	N
103	20240313	110720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	40	2	0.81	25180010	5105	26.73	5030	5030	4920	6390	3445	4920	4932.42	0.60	0	1315	5146	5032	4946	4832	4746	4990	4790	155	1470	1000	3340	5	1	15473561	767	81.31	3.95	12	0.03	61.00	1256.00	11960	20230525	-58.53	4525	20240306	9.61	7990	-37.92	20240102	4525	9.61	20240306	11960	-58.53	20230525	4060	22.17	20230320	0.53	N	106080	1000	154 억		93613	N	N	0	N	00	N
104	20240313	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	10	2	0.20	12809270	2598	13.60	5030	5030	4920	6390	3445	4920	4930.43	0.60	0	113	5146	5032	4946	4832	4746	4990	4790	155	1470	1000	3340	5	1	15473561	763	80.82	3.93	12	0.02	61.00	1256.00	11960	20230525	-58.78	4525	20240306	8.95	7990	-38.30	20240102	4525	8.95	20240306	11960	-58.78	20230525	4060	21.43	20230320	0.53	N	106080	1000	154 억		93613	N	N	0	N	00	N
105	20240313	090724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	40	2	0.81	362700	73	0.38	5030	5030	4950	6390	3445	4920	4968.49	0.60	0	-18	5146	5032	4946	4832	4746	4990	4790	155	1470	1000	3340	5	1	15473561	767	81.31	3.95	12	0.00	61.00	1256.00	11960	20230525	-58.53	4525	20240306	9.61	7990	-37.92	20240102	4525	9.61	20240306	11960	-58.53	20230525	4060	22.17	20230320	0.53	N	106080	1000	154 억		93613	N	N	0	N	00	N
106	20240312	160712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	-30	5	-0.61	93653030	19076	40.27	4950	5060	4860	6430	3465	4950	4909.47	0.63	0	-3365	5336	5142	4926	4732	4516	5035	4625	155	1480	1000	3360	5	1	15473561	761	80.66	3.92	12	0.12	61.00	1256.00	11960	20230525	-58.86	4525	20240306	8.73	7990	-38.42	20240102	4525	8.73	20240306	11960	-58.86	20230525	4060	21.18	20230320	0.50	N	106080	1000	154 억		96971	N	N	0	N	00	N
107	20240312	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-50	5	-1.01	82969840	16907	35.70	4950	5060	4860	6430	3465	4950	4907.43	0.63	0	-2995	5336	5142	4926	4732	4516	5035	4625	155	1480	1000	3360	5	1	15473561	758	80.33	3.90	12	0.11	61.00	1256.00	11960	20230525	-59.03	4525	20240306	8.29	7990	-38.67	20240102	4525	8.29	20240306	11960	-59.03	20230525	4060	20.69	20230320	0.50	N	106080	1000	154 억		96971	N	N	0	N	00	N
108	20240312	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4920	-30	5	-0.61	65289970	13297	28.07	4950	5060	4860	6430	3465	4950	4910.13	0.63	0	-3589	5336	5142	4926	4732	4516	5035	4625	155	1480	1000	3360	5	1	15473561	761	80.66	3.92	12	0.09	61.00	1256.00	11960	20230525	-58.86	4525	20240306	8.73	7990	-38.42	20240102	4525	8.73	20240306	11960	-58.86	20230525	4060	21.18	20230320	0.50	N	106080	1000	154 억		96971	N	N	0	N	00	N
109	20240312	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	-20	5	-0.40	49062075	9982	21.07	4950	5060	4860	6430	3465	4950	4915.05	0.63	0	-3309	5336	5142	4926	4732	4516	5035	4625	155	1480	1000	3360	5	1	15473561	763	80.82	3.93	12	0.06	61.00	1256.00	11960	20230525	-58.78	4525	20240306	8.95	7990	-38.30	20240102	4525	8.95	20240306	11960	-58.78	20230525	4060	21.43	20230320	0.50	N	106080	1000	154 억		96971	N	N	0	N	00	N
110	20240312	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-50	5	-1.01	47707545	9706	20.49	4950	5060	4860	6430	3465	4950	4915.26	0.63	0	-3281	5336	5142	4926	4732	4516	5035	4625	155	1480	1000	3360	5	1	15473561	758	80.33	3.90	12	0.06	61.00	1256.00	11960	20230525	-59.03	4525	20240306	8.29	7990	-38.67	20240102	4525	8.29	20240306	11960	-59.03	20230525	4060	20.69	20230320	0.50	N	106080	1000	154 억		96971	N	N	0	N	00	N
111	20240312	110714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4895	-55	5	-1.11	37541265	7629	16.11	4950	5060	4860	6430	3465	4950	4920.86	0.63	0	-2249	5336	5142	4926	4732	4516	5035	4625	155	1480	1000	3360	5	1	15473561	757	80.25	3.90	12	0.05	61.00	1256.00	11960	20230525	-59.07	4525	20240306	8.18	7990	-38.74	20240102	4525	8.18	20240306	11960	-59.07	20230525	4060	20.57	20230320	0.50	N	106080	1000	154 억		96971	N	N	0	N	00	N
112	20240312	100713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-50	5	-1.01	32506575	6602	13.94	4950	5060	4860	6430	3465	4950	4923.75	0.63	0	-2144	5336	5142	4926	4732	4516	5035	4625	155	1480	1000	3360	5	1	15473561	758	80.33	3.90	12	0.04	61.00	1256.00	11960	20230525	-59.03	4525	20240306	8.29	7990	-38.67	20240102	4525	8.29	20240306	11960	-59.03	20230525	4060	20.69	20230320	0.50	N	106080	1000	154 억		96971	N	N	0	N	00	N
113	20240312	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4935	-15	5	-0.30	8154015	1643	3.47	4950	5060	4860	6430	3465	4950	4962.88	0.63	0	-1587	5336	5142	4926	4732	4516	5035	4625	155	1480	1000	3360	5	1	15473561	764	80.90	3.93	12	0.01	61.00	1256.00	11960	20230525	-58.74	4525	20240306	9.06	7990	-38.24	20240102	4525	9.06	20240306	11960	-58.74	20230525	4060	21.55	20230320	0.50	N	106080	1000	154 억		96971	N	N	0	N	00	N
114	20240311	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-50	5	-1.00	227465360	46579	68.17	5000	5120	4710	6500	3500	5000	4883.43	0.64	0	-2032	5340	5170	4960	4790	4580	5255	4875	155	1500	1000	3400	5	1	15473561	766	81.15	3.94	12	0.30	61.00	1256.00	11960	20230525	-58.61	4525	20240306	9.39	7990	-38.05	20240102	4525	9.39	20240306	11960	-58.61	20230525	4060	21.92	20230320	0.47	N	106080	1000	154 억		99498	N	N	0	N	00	N
115	20240311	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4940	-60	5	-1.20	193858510	39830	58.29	5000	5120	4710	6500	3500	5000	4867.15	0.64	0	-81	5340	5170	4960	4790	4580	5255	4875	155	1500	1000	3400	5	1	15473561	764	80.98	3.93	12	0.26	61.00	1256.00	11960	20230525	-58.70	4525	20240306	9.17	7990	-38.17	20240102	4525	9.17	20240306	11960	-58.70	20230525	4060	21.67	20230320	0.47	N	106080	1000	154 억		99498	N	N	0	N	00	N
116	20240311	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	-50	5	-1.00	180601520	37128	54.34	5000	5120	4710	6500	3500	5000	4864.29	0.64	0	-520	5340	5170	4960	4790	4580	5255	4875	155	1500	1000	3400	5	1	15473561	766	81.15	3.94	12	0.24	61.00	1256.00	11960	20230525	-58.61	4525	20240306	9.39	7990	-38.05	20240102	4525	9.39	20240306	11960	-58.61	20230525	4060	21.92	20230320	0.47	N	106080	1000	154 억		99498	N	N	0	N	00	N
117	20240311	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4880	-120	5	-2.40	152056290	31371	45.91	5000	5120	4710	6500	3500	5000	4847.03	0.64	0	-999	5340	5170	4960	4790	4580	5255	4875	155	1500	1000	3400	5	1	15473561	755	80.00	3.89	12	0.20	61.00	1256.00	11960	20230525	-59.20	4525	20240306	7.85	7990	-38.92	20240102	4525	7.85	20240306	11960	-59.20	20230525	4060	20.20	20230320	0.47	N	106080	1000	154 억		99498	N	N	0	N	00	N
118	20240311	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4860	-140	5	-2.80	137811415	28485	41.69	5000	5120	4710	6500	3500	5000	4838.03	0.64	0	-152	5340	5170	4960	4790	4580	5255	4875	155	1500	1000	3400	5	1	15473561	752	79.67	3.87	12	0.18	61.00	1256.00	11960	20230525	-59.36	4525	20240306	7.40	7990	-39.17	20240102	4525	7.40	20240306	11960	-59.36	20230525	4060	19.70	20230320	0.47	N	106080	1000	154 억		99498	N	N	0	N	00	N
119	20240311	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4840	-160	5	-3.20	131793505	27248	39.88	5000	5120	4710	6500	3500	5000	4836.81	0.64	0	-2	5340	5170	4960	4790	4580	5255	4875	155	1500	1000	3400	5	1	15473561	749	79.34	3.85	12	0.18	61.00	1256.00	11960	20230525	-59.53	4525	20240306	6.96	7990	-39.42	20240102	4525	6.96	20240306	11960	-59.53	20230525	4060	19.21	20230320	0.47	N	106080	1000	154 억		99498	N	N	0	N	00	N
120	20240311	100659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	-10	5	-0.20	32660300	6603	9.66	5000	5120	4875	6500	3500	5000	4946.28	0.64	0	-2847	5340	5170	4960	4790	4580	5255	4875	155	1500	1000	3400	5	1	15473561	772	81.80	3.97	12	0.04	61.00	1256.00	11960	20230525	-58.28	4525	20240306	10.28	7990	-37.55	20240102	4525	10.28	20240306	11960	-58.28	20230525	4060	22.91	20230320	0.47	N	106080	1000	154 억		99498	N	N	0	N	00	N
121	20240311	090702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	100	2	2.00	365320	73	0.11	5000	5120	5000	6500	3500	5000	5004.38	0.64	0	-71	5340	5170	4960	4790	4580	5255	4875	155	1500	1000	3400	10	1	15473561	789	83.61	4.06	12	0.00	61.00	1256.00	11960	20230525	-57.36	4525	20240306	12.71	7990	-36.17	20240102	4525	12.71	20240306	11960	-57.36	20230525	4060	25.62	20230320	0.47	N	106080	1000	154 억		99498	N	N	0	N	00	N
122	20240308	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5000	180	2	3.73	339721245	68281	239.49	4825	5130	4750	6260	3375	4820	4975.34	0.61	0	5867	4970	4895	4805	4730	4640	4850	4685	155	1440	1000	3270	10	1	15473561	774	81.97	3.98	12	0.44	61.00	1256.00	11960	20230525	-58.19	4525	20240306	10.50	7990	-37.42	20240102	4525	10.50	20240306	11960	-58.19	20230525	4060	23.15	20230320	0.45	N	106080	1000	154 억		94301	N	N	0	N	00	N
123	20240308	150704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4925	105	2	2.18	288757855	57942	203.23	4825	5130	4750	6260	3375	4820	4983.57	0.61	0	6284	4970	4895	4805	4730	4640	4850	4685	155	1440	1000	3270	5	1	15473561	762	80.74	3.92	12	0.37	61.00	1256.00	11960	20230525	-58.82	4525	20240306	8.84	7990	-38.36	20240102	4525	8.84	20240306	11960	-58.82	20230525	4060	21.31	20230320	0.45	N	106080	1000	154 억		94301	N	N	0	N	00	N
124	20240308	140702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4930	110	2	2.28	271511955	54402	190.81	4825	5130	4750	6260	3375	4820	4990.85	0.61	0	6262	4970	4895	4805	4730	4640	4850	4685	155	1440	1000	3270	5	1	15473561	763	80.82	3.93	12	0.35	61.00	1256.00	11960	20230525	-58.78	4525	20240306	8.95	7990	-38.30	20240102	4525	8.95	20240306	11960	-58.78	20230525	4060	21.43	20230320	0.45	N	106080	1000	154 억		94301	N	N	0	N	00	N
125	20240308	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4820	0	3	0.00	239242265	47817	167.71	4825	5130	4750	6260	3375	4820	5003.29	0.61	0	7457	4970	4895	4805	4730	4640	4850	4685	155	1440	1000	3270	5	1	15473561	746	79.02	3.84	12	0.31	61.00	1256.00	11960	20230525	-59.70	4525	20240306	6.52	7990	-39.67	20240102	4525	6.52	20240306	11960	-59.70	20230525	4060	18.72	20230320	0.45	N	106080	1000	154 억		94301	N	N	0	N	00	N
126	20240308	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4895	75	2	1.56	224809840	44865	157.36	4825	5130	4750	6260	3375	4820	5010.81	0.61	0	6076	4970	4895	4805	4730	4640	4850	4685	155	1440	1000	3270	5	1	15473561	757	80.25	3.90	12	0.29	61.00	1256.00	11960	20230525	-59.07	4525	20240306	8.18	7990	-38.74	20240102	4525	8.18	20240306	11960	-59.07	20230525	4060	20.57	20230320	0.45	N	106080	1000	154 억		94301	N	N	0	N	00	N
127	20240308	110701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4960	140	2	2.90	179577220	35694	125.19	4825	5130	4825	6260	3375	4820	5031.02	0.61	0	5357	4970	4895	4805	4730	4640	4850	4685	155	1440	1000	3270	5	1	15473561	767	81.31	3.95	12	0.23	61.00	1256.00	11960	20230525	-58.53	4525	20240306	9.61	7990	-37.92	20240102	4525	9.61	20240306	11960	-58.53	20230525	4060	22.17	20230320	0.45	N	106080	1000	154 억		94301	N	N	0	N	00	N
128	20240308	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5100	280	2	5.81	155120340	30872	108.28	4825	5130	4825	6260	3375	4820	5024.63	0.61	0	6385	4970	4895	4805	4730	4640	4850	4685	155	1440	1000	3270	10	1	15473561	789	83.61	4.06	12	0.20	61.00	1256.00	11960	20230525	-57.36	4525	20240306	12.71	7990	-36.17	20240102	4525	12.71	20240306	11960	-57.36	20230525	4060	25.62	20230320	0.45	N	106080	1000	154 억		94301	N	N	0	N	00	N
129	20240308	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4910	90	2	1.87	16878310	3444	12.08	4825	5000	4825	6260	3375	4820	4900.79	0.61	0	-1503	4970	4895	4805	4730	4640	4850	4685	155	1440	1000	3270	5	1	15473561	760	80.49	3.91	12	0.02	61.00	1256.00	11960	20230525	-58.95	4525	20240306	8.51	7990	-38.55	20240102	4525	8.51	20240306	11960	-58.95	20230525	4060	20.94	20230320	0.45	N	106080	1000	154 억		94301	N	N	0	N	00	N
130	20240307	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4820	-35	5	-0.72	136986900	28511	59.71	4855	4880	4715	6310	3400	4855	4804.70	0.60	0	1385	5181	5017	4771	4607	4361	5100	4690	155	1455	1000	3300	5	1	15473561	746	79.02	3.84	12	0.18	61.00	1256.00	11960	20230525	-59.70	4525	20240306	6.52	7990	-39.67	20240102	4525	6.52	20240306	11960	-59.70	20230525	4060	18.72	20230320	0.43	N	106080	1000	154 억		92916	N	N	0	N	00	N
131	20240307	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4820	-35	5	-0.72	126044490	26231	54.93	4855	4880	4735	6310	3400	4855	4805.17	0.60	0	1861	5181	5017	4771	4607	4361	5100	4690	155	1455	1000	3300	5	1	15473561	746	79.02	3.84	12	0.17	61.00	1256.00	11960	20230525	-59.70	4525	20240306	6.52	7990	-39.67	20240102	4525	6.52	20240306	11960	-59.70	20230525	4060	18.72	20230320	0.43	N	106080	1000	154 억		92916	N	N	0	N	00	N
132	20240307	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4870	15	2	0.31	98656000	20502	42.94	4855	4880	4735	6310	3400	4855	4812.02	0.60	0	1559	5181	5017	4771	4607	4361	5100	4690	155	1455	1000	3300	5	1	15473561	754	79.84	3.88	12	0.13	61.00	1256.00	11960	20230525	-59.28	4525	20240306	7.62	7990	-39.05	20240102	4525	7.62	20240306	11960	-59.28	20230525	4060	19.95	20230320	0.43	N	106080	1000	154 억		92916	N	N	0	N	00	N
133	20240307	130650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4830	-25	5	-0.51	42464595	8843	18.52	4855	4875	4735	6310	3400	4855	4802.06	0.60	0	-3162	5181	5017	4771	4607	4361	5100	4690	155	1455	1000	3300	5	1	15473561	747	79.18	3.85	12	0.06	61.00	1256.00	11960	20230525	-59.62	4525	20240306	6.74	7990	-39.55	20240102	4525	6.74	20240306	11960	-59.62	20230525	4060	18.97	20230320	0.43	N	106080	1000	154 억		92916	N	N	0	N	00	N
134	20240307	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4810	-45	5	-0.93	32148205	6682	13.99	4855	4875	4740	6310	3400	4855	4811.17	0.60	0	-2739	5181	5017	4771	4607	4361	5100	4690	155	1455	1000	3300	5	1	15473561	744	78.85	3.83	12	0.04	61.00	1256.00	11960	20230525	-59.78	4525	20240306	6.30	7990	-39.80	20240102	4525	6.30	20240306	11960	-59.78	20230525	4060	18.47	20230320	0.43	N	106080	1000	154 억		92916	N	N	0	N	00	N
135	20240307	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4775	-80	5	-1.65	21668145	4490	9.40	4855	4875	4775	6310	3400	4855	4825.87	0.60	0	-2327	5181	5017	4771	4607	4361	5100	4690	155	1455	1000	3300	5	1	15473561	739	78.28	3.80	12	0.03	61.00	1256.00	11960	20230525	-60.08	4525	20240306	5.52	7990	-40.24	20240102	4525	5.52	20240306	11960	-60.08	20230525	4060	17.61	20230320	0.43	N	106080	1000	154 억		92916	N	N	0	N	00	N
136	20240307	100653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4855	0	3	0.00	11818725	2451	5.13	4855	4875	4780	6310	3400	4855	4822.00	0.60	0	-1869	5181	5017	4771	4607	4361	5100	4690	155	1455	1000	3300	5	1	15473561	751	79.59	3.87	12	0.02	61.00	1256.00	11960	20230525	-59.41	4525	20240306	7.29	7990	-39.24	20240102	4525	7.29	20240306	11960	-59.41	20230525	4060	19.58	20230320	0.43	N	106080	1000	154 억		92916	N	N	0	N	00	N
137	20240307	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	-60	5	-1.24	759270	157	0.33	4855	4870	4795	6310	3400	4855	4836.11	0.60	0	-133	5181	5017	4771	4607	4361	5100	4690	155	1455	1000	3300	5	1	15473561	742	78.61	3.82	12	0.00	61.00	1256.00	11960	20230525	-59.91	4525	20240306	5.97	7990	-39.99	20240102	4525	5.97	20240306	11960	-59.91	20230525	4060	18.10	20230320	0.43	N	106080	1000	154 억		92916	N	N	0	N	00	N
138	20240306	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4855	140	2	2.97	222891650	46719	45.47	4525	4935	4525	6120	3305	4715	4770.90	0.63	0	-4143	5298	5006	4818	4526	4338	4912	4432	155	1405	1000	3200	5	1	15473561	751	79.59	3.87	12	0.30	61.00	1256.00	11960	20230525	-59.41	4525	20240306	7.29	7990	-39.24	20240102	4525	7.29	20240306	11960	-59.41	20230525	4060	19.58	20230320	0.42	N	106080	1000	154 억		97047	N	N	0	N	00	N
139	20240306	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	15	2	0.32	207420880	43515	42.35	4525	4935	4525	6120	3305	4715	4766.65	0.63	0	-3471	5298	5006	4818	4526	4338	4912	4432	155	1405	1000	3200	5	1	15473561	732	77.54	3.77	12	0.28	61.00	1256.00	11960	20230525	-60.45	4525	20240306	4.53	7990	-40.80	20240102	4525	4.53	20240306	11960	-60.45	20230525	4060	16.50	20230320	0.42	N	106080	1000	154 억		97047	N	N	0	N	00	N
140	20240306	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4755	40	2	0.85	179061190	37530	36.53	4525	4935	4525	6120	3305	4715	4771.15	0.63	0	-4471	5298	5006	4818	4526	4338	4912	4432	155	1405	1000	3200	5	1	15473561	736	77.95	3.79	12	0.24	61.00	1256.00	11960	20230525	-60.24	4525	20240306	5.08	7990	-40.49	20240102	4525	5.08	20240306	11960	-60.24	20230525	4060	17.12	20230320	0.42	N	106080	1000	154 억		97047	N	N	0	N	00	N
141	20240306	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4835	120	2	2.55	165820075	34759	33.83	4525	4935	4525	6120	3305	4715	4770.57	0.63	0	-2358	5298	5006	4818	4526	4338	4912	4432	155	1405	1000	3200	5	1	15473561	748	79.26	3.85	12	0.22	61.00	1256.00	11960	20230525	-59.57	4525	20240306	6.85	7990	-39.49	20240102	4525	6.85	20240306	11960	-59.57	20230525	4060	19.09	20230320	0.42	N	106080	1000	154 억		97047	N	N	0	N	00	N
142	20240306	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	20	2	0.42	139788565	29291	28.51	4525	4935	4525	6120	3305	4715	4772.41	0.63	0	-3134	5298	5006	4818	4526	4338	4912	4432	155	1405	1000	3200	5	1	15473561	733	77.62	3.77	12	0.19	61.00	1256.00	11960	20230525	-60.41	4525	20240306	4.64	7990	-40.74	20240102	4525	4.64	20240306	11960	-60.41	20230525	4060	16.63	20230320	0.42	N	106080	1000	154 억		97047	N	N	0	N	00	N
143	20240306	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4750	35	2	0.74	115094880	24060	23.42	4525	4935	4525	6120	3305	4715	4783.66	0.63	0	-1868	5298	5006	4818	4526	4338	4912	4432	155	1405	1000	3200	5	1	15473561	735	77.87	3.78	12	0.16	61.00	1256.00	11960	20230525	-60.28	4525	20240306	4.97	7990	-40.55	20240102	4525	4.97	20240306	11960	-60.28	20230525	4060	17.00	20230320	0.42	N	106080	1000	154 억		97047	N	N	0	N	00	N
144	20240306	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	80	2	1.70	101652465	21237	20.67	4525	4935	4525	6120	3305	4715	4786.58	0.63	0	-879	5298	5006	4818	4526	4338	4912	4432	155	1405	1000	3200	5	1	15473561	742	78.61	3.82	12	0.14	61.00	1256.00	11960	20230525	-59.91	4525	20240306	5.97	7990	-39.99	20240102	4525	5.97	20240306	11960	-59.91	20230525	4060	18.10	20230320	0.42	N	106080	1000	154 억		97047	N	N	0	N	00	N
145	20240306	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4770	55	2	1.17	19887350	4240	4.13	4525	4805	4525	6120	3305	4715	4690.41	0.63	0	-1131	5298	5006	4818	4526	4338	4912	4432	155	1405	1000	3200	5	1	15473561	738	78.20	3.80	12	0.03	61.00	1256.00	11960	20230525	-60.12	4525	20240306	5.41	7990	-40.30	20240102	4525	5.41	20240306	11960	-60.12	20230525	4060	17.49	20230320	0.42	N	106080	1000	154 억		97047	N	N	0	N	00	N
146	20240305	160646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4715	-415	5	-8.09	488709495	102179	117.91	5110	5110	4630	6660	3600	5130	4782.88	0.64	0	-2196	5603	5366	5173	4936	4743	5270	4840	155	1530	1000	3480	5	1	15473561	730	77.30	3.75	12	0.66	61.00	1256.00	11960	20230525	-60.58	4630	20240305	1.84	7990	-40.99	20240102	4630	1.84	20240305	11960	-60.58	20230525	4060	16.13	20230320	0.43	N	106080	1000	154 억		99220	N	N	0	N	00	N
147	20240305	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4805	-325	5	-6.34	433831635	90624	104.57	5110	5110	4630	6660	3600	5130	4787.16	0.64	0	34	5603	5366	5173	4936	4743	5270	4840	155	1530	1000	3480	5	1	15473561	744	78.77	3.83	12	0.59	61.00	1256.00	11960	20230525	-59.82	4630	20240305	3.78	7990	-39.86	20240102	4630	3.78	20240305	11960	-59.82	20230525	4060	18.35	20230320	0.43	N	106080	1000	154 억		99220	N	N	0	N	00	N
148	20240305	140640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4835	-295	5	-5.75	395459505	82631	95.35	5110	5110	4630	6660	3600	5130	4785.85	0.64	0	1381	5603	5366	5173	4936	4743	5270	4840	155	1530	1000	3480	5	1	15473561	748	79.26	3.85	12	0.53	61.00	1256.00	11960	20230525	-59.57	4630	20240305	4.43	7990	-39.49	20240102	4630	4.43	20240305	11960	-59.57	20230525	4060	19.09	20230320	0.43	N	106080	1000	154 억		99220	N	N	0	N	00	N
149	20240305	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	-395	5	-7.70	344429215	72010	83.09	5110	5110	4630	6660	3600	5130	4783.07	0.64	0	3374	5603	5366	5173	4936	4743	5270	4840	155	1530	1000	3480	5	1	15473561	733	77.62	3.77	12	0.47	61.00	1256.00	11960	20230525	-60.41	4630	20240305	2.27	7990	-40.74	20240102	4630	2.27	20240305	11960	-60.41	20230525	4060	16.63	20230320	0.43	N	106080	1000	154 억		99220	N	N	0	N	00	N
150	20240305	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	-445	5	-8.67	321471540	67155	77.49	5110	5110	4630	6660	3600	5130	4787.01	0.64	0	4142	5603	5366	5173	4936	4743	5270	4840	155	1530	1000	3480	5	1	15473561	725	76.80	3.73	12	0.43	61.00	1256.00	11960	20230525	-60.83	4630	20240305	1.19	7990	-41.36	20240102	4630	1.19	20240305	11960	-60.83	20230525	4060	15.39	20230320	0.43	N	106080	1000	154 억		99220	N	N	0	N	00	N
151	20240305	110642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4810	-320	5	-6.24	136848300	28028	32.34	5110	5110	4710	6660	3600	5130	4882.56	0.64	0	-689	5603	5366	5173	4936	4743	5270	4840	155	1530	1000	3480	5	1	15473561	744	78.85	3.83	12	0.18	61.00	1256.00	11960	20230525	-59.78	4635	20240206	3.78	7990	-39.80	20240102	4635	3.78	20240206	11960	-59.78	20230525	4060	18.47	20230320	0.43	N	106080	1000	154 억		99220	N	N	0	N	00	N
152	20240305	100638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-90	5	-1.75	8865270	1760	2.03	5110	5110	4990	6660	3600	5130	5037.09	0.64	0	-1249	5603	5366	5173	4936	4743	5270	4840	155	1530	1000	3480	10	1	15473561	780	82.62	4.01	12	0.01	61.00	1256.00	11960	20230525	-57.86	4635	20240206	8.74	7990	-36.92	20240102	4635	8.74	20240206	11960	-57.86	20230525	4060	24.14	20230320	0.43	N	106080	1000	154 억		99220	N	N	0	N	00	N
153	20240305	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5030	-100	5	-1.95	1312100	262	0.30	5110	5110	4990	6660	3600	5130	5008.02	0.64	0	-101	5603	5366	5173	4936	4743	5270	4840	155	1530	1000	3480	10	1	15473561	778	82.46	4.00	12	0.00	61.00	1256.00	11960	20230525	-57.94	4635	20240206	8.52	7990	-37.05	20240102	4635	8.52	20240206	11960	-57.94	20230525	4060	23.89	20230320	0.43	N	106080	1000	154 억		99220	N	N	0	N	00	N
154	20240304	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5130	-190	5	-3.57	438840395	86660	160.81	5410	5410	4980	6910	3730	5320	5063.93	0.79	0	-23564	5800	5560	5330	5090	4860	5445	4975	155	1590	1000	3610	10	1	15473561	794	84.10	4.08	12	0.56	61.00	1256.00	11960	20230525	-57.11	4635	20240206	10.68	7990	-35.79	20240102	4635	10.68	20240206	11960	-57.11	20230525	4060	26.35	20230320	0.42	N	106080	1000	154 억		122784	N	N	0	N	00	N
155	20240304	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-280	5	-5.26	377308465	74631	138.49	5410	5410	4980	6910	3730	5320	5055.65	0.79	0	-22216	5800	5560	5330	5090	4860	5445	4975	155	1590	1000	3610	10	1	15473561	780	82.62	4.01	12	0.48	61.00	1256.00	11960	20230525	-57.86	4635	20240206	8.74	7990	-36.92	20240102	4635	8.74	20240206	11960	-57.86	20230525	4060	24.14	20230320	0.42	N	106080	1000	154 억		122784	N	N	0	N	00	N
156	20240304	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-300	5	-5.64	311284025	61458	114.04	5410	5410	4980	6910	3730	5320	5064.99	0.79	0	-13704	5800	5560	5330	5090	4860	5445	4975	155	1590	1000	3610	10	1	15473561	777	82.30	4.00	12	0.40	61.00	1256.00	11960	20230525	-58.03	4635	20240206	8.31	7990	-37.17	20240102	4635	8.31	20240206	11960	-58.03	20230525	4060	23.65	20230320	0.42	N	106080	1000	154 억		122784	N	N	0	N	00	N
157	20240304	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-260	5	-4.89	274732145	54218	100.61	5410	5410	4980	6910	3730	5320	5067.18	0.79	0	-13179	5800	5560	5330	5090	4860	5445	4975	155	1590	1000	3610	10	1	15473561	783	82.95	4.03	12	0.35	61.00	1256.00	11960	20230525	-57.69	4635	20240206	9.17	7990	-36.67	20240102	4635	9.17	20240206	11960	-57.69	20230525	4060	24.63	20230320	0.42	N	106080	1000	154 억		122784	N	N	0	N	00	N
158	20240304	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	-280	5	-5.26	231084400	45520	84.47	5410	5410	4980	6910	3730	5320	5076.55	0.79	0	-10852	5800	5560	5330	5090	4860	5445	4975	155	1590	1000	3610	10	1	15473561	780	82.62	4.01	12	0.29	61.00	1256.00	11960	20230525	-57.86	4635	20240206	8.74	7990	-36.92	20240102	4635	8.74	20240206	11960	-57.86	20230525	4060	24.14	20230320	0.42	N	106080	1000	154 억		122784	N	N	0	N	00	N
159	20240304	110628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	-240	5	-4.51	141813290	27708	51.42	5410	5410	5000	6910	3730	5320	5118.14	0.79	0	-6218	5800	5560	5330	5090	4860	5445	4975	155	1590	1000	3610	10	1	15473561	786	83.28	4.04	12	0.18	61.00	1256.00	11960	20230525	-57.53	4635	20240206	9.60	7990	-36.42	20240102	4635	9.60	20240206	11960	-57.53	20230525	4060	25.12	20230320	0.42	N	106080	1000	154 억		122784	N	N	0	N	00	N
160	20240304	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-250	5	-4.70	121834720	23775	44.12	5410	5410	5000	6910	3730	5320	5124.49	0.79	0	-4107	5800	5560	5330	5090	4860	5445	4975	155	1590	1000	3610	10	1	15473561	785	83.11	4.04	12	0.15	61.00	1256.00	11960	20230525	-57.61	4635	20240206	9.39	7990	-36.55	20240102	4635	9.39	20240206	11960	-57.61	20230525	4060	24.88	20230320	0.42	N	106080	1000	154 억		122784	N	N	0	N	00	N
161	20240304	090630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5290	-30	5	-0.56	5860850	1103	2.05	5410	5410	5190	6910	3730	5320	5313.55	0.79	0	-158	5800	5560	5330	5090	4860	5445	4975	155	1590	1000	3610	10	1	15473561	819	86.72	4.21	12	0.01	61.00	1256.00	11960	20230525	-55.77	4635	20240206	14.13	7990	-33.79	20240102	4635	14.13	20240206	11960	-55.77	20230525	4060	30.30	20230320	0.42	N	106080	1000	154 억		122784	N	N	0	N	00	N