KissMeData/110990/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	160756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18900	-1950	5	-9.35	19965534710	1035500	145.34	20850	20900	18860	27100	14600	20850	19281.00	1.37	0	-132760	22716	21782	20316	19382	17916	22250	19850	19	6250	100	12920	10	1	18900000	3572	27.16	1.88	12	5.48	696.00	10061.00	25400	20240215	-25.59	7210	20230516	162.14	25400	-25.59	20240215	17640	7.14	20240103	25400	-25.59	20240215	7210	162.14	20230516	2.86	N	110990	100	18 억		258094	N	N	0	N	00	N
3	20240329	150758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18980	-1870	5	-8.97	19160800330	992977	139.37	20850	20900	18860	27100	14600	20850	19296.16	1.37	0	-131322	22716	21782	20316	19382	17916	22250	19850	19	6250	100	12920	10	1	18900000	3587	27.27	1.89	12	5.25	696.00	10061.00	25400	20240215	-25.28	7210	20230516	163.25	25400	-25.28	20240215	17640	7.60	20240103	25400	-25.28	20240215	7210	163.25	20230516	2.86	N	110990	100	18 억		258094	N	N	0	N	00	N
4	20240329	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19150	-1700	5	-8.15	18067472880	935526	131.31	20850	20900	18860	27100	14600	20850	19312.46	1.37	0	-122905	22716	21782	20316	19382	17916	22250	19850	19	6250	100	12920	10	1	18900000	3619	27.51	1.90	12	4.95	696.00	10061.00	25400	20240215	-24.61	7210	20230516	165.60	25400	-24.61	20240215	17640	8.56	20240103	25400	-24.61	20240215	7210	165.60	20230516	2.86	N	110990	100	18 억		258094	N	N	0	N	00	N
5	20240329	130742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19140	-1710	5	-8.20	17183930580	889446	124.84	20850	20900	18860	27100	14600	20850	19319.63	1.37	0	-120550	22716	21782	20316	19382	17916	22250	19850	19	6250	100	12920	10	1	18900000	3617	27.50	1.90	12	4.71	696.00	10061.00	25400	20240215	-24.65	7210	20230516	165.46	25400	-24.65	20240215	17640	8.50	20240103	25400	-24.65	20240215	7210	165.46	20230516	2.86	N	110990	100	18 억		258094	N	N	0	N	00	N
6	20240329	120751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19040	-1810	5	-8.68	16416915190	849094	119.18	20850	20900	18860	27100	14600	20850	19334.44	1.37	0	-120790	22716	21782	20316	19382	17916	22250	19850	19	6250	100	12920	10	1	18900000	3599	27.36	1.89	12	4.49	696.00	10061.00	25400	20240215	-25.04	7210	20230516	164.08	25400	-25.04	20240215	17640	7.94	20240103	25400	-25.04	20240215	7210	164.08	20230516	2.86	N	110990	100	18 억		258094	N	N	0	N	00	N
7	20240329	110740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18900	-1950	5	-9.35	14871650120	767439	107.72	20850	20900	18860	27100	14600	20850	19378.08	1.37	0	-117492	22716	21782	20316	19382	17916	22250	19850	19	6250	100	12920	10	1	18900000	3572	27.16	1.88	12	4.06	696.00	10061.00	25400	20240215	-25.59	7210	20230516	162.14	25400	-25.59	20240215	17640	7.14	20240103	25400	-25.59	20240215	7210	162.14	20230516	2.86	N	110990	100	18 억		258094	N	N	0	N	00	N
8	20240329	100742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19030	-1820	5	-8.73	11561524300	593298	83.27	20850	20900	19000	27100	14600	20850	19486.64	1.37	0	-95562	22716	21782	20316	19382	17916	22250	19850	19	6250	100	12920	10	1	18900000	3597	27.34	1.89	12	3.14	696.00	10061.00	25400	20240215	-25.08	7210	20230516	163.94	25400	-25.08	20240215	17640	7.88	20240103	25400	-25.08	20240215	7210	163.94	20230516	2.86	N	110990	100	18 억		258094	N	N	0	N	00	N
9	20240329	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19560	-1290	5	-6.19	2894952610	144007	20.21	20850	20900	19510	27100	14600	20850	20102.32	1.37	0	-10552	22716	21782	20316	19382	17916	22250	19850	19	6250	100	12920	10	1	18900000	3697	28.10	1.94	12	0.76	696.00	10061.00	25400	20240215	-22.99	7210	20230516	171.29	25400	-22.99	20240215	17640	10.88	20240103	25400	-22.99	20240215	7210	171.29	20230516	2.86	N	110990	100	18 억		258094	N	N	0	N	00	N
10	20240328	160747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	1720	2	8.99	14225911270	706817	260.19	19120	21250	18850	24850	13400	19130	20126.11	1.04	0	61704	19810	19470	18860	18520	17910	19640	18690	19	5720	100	11860	50	1	18900000	3941	29.96	2.07	12	3.74	696.00	10061.00	25400	20240215	-17.91	7210	20230516	189.18	25400	-17.91	20240215	17640	18.20	20240103	25400	-17.91	20240215	7210	189.18	20230516	2.76	N	110990	100	18 억		196660	N	N	0	N	00	N
11	20240328	150748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20800	1670	2	8.73	11853211070	593661	218.54	19120	20800	18850	24850	13400	19130	19967.41	1.04	0	50686	19810	19470	18860	18520	17910	19640	18690	19	5720	100	11860	50	1	18900000	3931	29.89	2.07	12	3.14	696.00	10061.00	25400	20240215	-18.11	7210	20230516	188.49	25400	-18.11	20240215	17640	17.91	20240103	25400	-18.11	20240215	7210	188.49	20230516	2.76	N	110990	100	18 억		196660	N	N	0	N	00	N
12	20240328	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	1070	2	5.59	8982640170	453413	166.91	19120	20550	18850	24850	13400	19130	19812.35	1.04	0	48521	19810	19470	18860	18520	17910	19640	18690	19	5720	100	11860	50	1	18900000	3818	29.02	2.01	12	2.40	696.00	10061.00	25400	20240215	-20.47	7210	20230516	180.17	25400	-20.47	20240215	17640	14.51	20240103	25400	-20.47	20240215	7210	180.17	20230516	2.76	N	110990	100	18 억		196660	N	N	0	N	00	N
13	20240328	130737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	970	2	5.07	6438611470	328154	120.80	19120	20200	18850	24850	13400	19130	19621.88	1.04	0	38037	19810	19470	18860	18520	17910	19640	18690	19	5720	100	11860	50	1	18900000	3799	28.88	2.00	12	1.74	696.00	10061.00	25400	20240215	-20.87	7210	20230516	178.78	25400	-20.87	20240215	17640	13.95	20240103	25400	-20.87	20240215	7210	178.78	20230516	2.76	N	110990	100	18 억		196660	N	N	0	N	00	N
14	20240328	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19950	820	2	4.29	4950693680	253655	93.38	19120	19980	18850	24850	13400	19130	19518.64	1.04	0	29135	19810	19470	18860	18520	17910	19640	18690	19	5720	100	11860	10	1	18900000	3771	28.66	1.98	12	1.34	696.00	10061.00	25400	20240215	-21.46	7210	20230516	176.70	25400	-21.46	20240215	17640	13.10	20240103	25400	-21.46	20240215	7210	176.70	20230516	2.76	N	110990	100	18 억		196660	N	N	0	N	00	N
15	20240328	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19810	680	2	3.55	3540415710	182719	67.26	19120	19810	18850	24850	13400	19130	19377.35	1.04	0	34647	19810	19470	18860	18520	17910	19640	18690	19	5720	100	11860	10	1	18900000	3744	28.46	1.97	12	0.97	696.00	10061.00	25400	20240215	-22.01	7210	20230516	174.76	25400	-22.01	20240215	17640	12.30	20240103	25400	-22.01	20240215	7210	174.76	20230516	2.76	N	110990	100	18 억		196660	N	N	0	N	00	N
16	20240328	100734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19360	230	2	1.20	1759802970	91742	33.77	19120	19410	18850	24850	13400	19130	19182.54	1.04	0	15672	19810	19470	18860	18520	17910	19640	18690	19	5720	100	11860	10	1	18900000	3659	27.82	1.92	12	0.49	696.00	10061.00	25400	20240215	-23.78	7210	20230516	168.52	25400	-23.78	20240215	17640	9.75	20240103	25400	-23.78	20240215	7210	168.52	20230516	2.76	N	110990	100	18 억		196660	N	N	0	N	00	N
17	20240328	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19010	-120	5	-0.63	284682890	14971	5.51	19120	19210	18850	24850	13400	19130	19009.26	1.04	0	-1260	19810	19470	18860	18520	17910	19640	18690	19	5720	100	11860	10	1	18900000	3593	27.31	1.89	12	0.08	696.00	10061.00	25400	20240215	-25.16	7210	20230516	163.66	25400	-25.16	20240215	17640	7.77	20240103	25400	-25.16	20240215	7210	163.66	20230516	2.76	N	110990	100	18 억		196660	N	N	0	N	00	N
18	20240327	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19130	690	2	3.74	4975297160	265691	79.08	18330	19200	18250	23950	12910	18440	18725.62	1.02	0	-1162	19446	18942	18576	18072	17706	18760	17890	19	5510	100	11430	10	1	18900000	3616	27.49	1.90	12	1.41	696.00	10061.00	25400	20240215	-24.69	7210	20230516	165.33	25400	-24.69	20240215	17640	8.45	20240103	25400	-24.69	20240215	7210	165.33	20230516	2.76	N	110990	100	18 억		192922	N	N	0	N	00	N
19	20240327	150753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19150	710	2	3.85	4699031510	251262	74.79	18330	19200	18250	23950	12910	18440	18701.74	1.02	0	798	19446	18942	18576	18072	17706	18760	17890	19	5510	100	11430	10	1	18900000	3619	27.51	1.90	12	1.33	696.00	10061.00	25400	20240215	-24.61	7210	20230516	165.60	25400	-24.61	20240215	17640	8.56	20240103	25400	-24.61	20240215	7210	165.60	20230516	2.76	N	110990	100	18 억		192922	N	N	0	N	00	N
20	20240327	140751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18850	410	2	2.22	3510067200	188821	56.20	18330	18910	18250	23950	12910	18440	18589.41	1.02	0	5815	19446	18942	18576	18072	17706	18760	17890	19	5510	100	11430	10	1	18900000	3563	27.08	1.87	12	1.00	696.00	10061.00	25400	20240215	-25.79	7210	20230516	161.44	25400	-25.79	20240215	17640	6.86	20240103	25400	-25.79	20240215	7210	161.44	20230516	2.76	N	110990	100	18 억		192922	N	N	0	N	00	N
21	20240327	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18630	190	2	1.03	2370380850	128236	38.17	18330	18710	18250	23950	12910	18440	18484.53	1.02	0	2579	19446	18942	18576	18072	17706	18760	17890	19	5510	100	11430	10	1	18900000	3521	26.77	1.85	12	0.68	696.00	10061.00	25400	20240215	-26.65	7210	20230516	158.39	25400	-26.65	20240215	17640	5.61	20240103	25400	-26.65	20240215	7210	158.39	20230516	2.76	N	110990	100	18 억		192922	N	N	0	N	00	N
22	20240327	120752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18480	40	2	0.22	1866362090	101119	30.10	18330	18710	18250	23950	12910	18440	18457.09	1.02	0	2205	19446	18942	18576	18072	17706	18760	17890	19	5510	100	11430	10	1	18900000	3493	26.55	1.84	12	0.54	696.00	10061.00	25400	20240215	-27.24	7210	20230516	156.31	25400	-27.24	20240215	17640	4.76	20240103	25400	-27.24	20240215	7210	156.31	20230516	2.76	N	110990	100	18 억		192922	N	N	0	N	00	N
23	20240327	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18450	10	2	0.05	1430525100	77441	23.05	18330	18710	18250	23950	12910	18440	18472.46	1.02	0	-3984	19446	18942	18576	18072	17706	18760	17890	19	5510	100	11430	10	1	18900000	3487	26.51	1.83	12	0.41	696.00	10061.00	25400	20240215	-27.36	7210	20230516	155.89	25400	-27.36	20240215	17640	4.59	20240103	25400	-27.36	20240215	7210	155.89	20230516	2.76	N	110990	100	18 억		192922	N	N	0	N	00	N
24	20240327	100745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18470	30	2	0.16	800949230	43543	12.96	18330	18620	18250	23950	12910	18440	18394.42	1.02	0	-7013	19446	18942	18576	18072	17706	18760	17890	19	5510	100	11430	10	1	18900000	3491	26.54	1.84	12	0.23	696.00	10061.00	25400	20240215	-27.28	7210	20230516	156.17	25400	-27.28	20240215	17640	4.71	20240103	25400	-27.28	20240215	7210	156.17	20230516	2.76	N	110990	100	18 억		192922	N	N	0	N	00	N
25	20240327	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	-190	5	-1.03	179437920	9800	2.92	18330	18380	18250	23950	12910	18440	18309.73	1.02	0	-2874	19446	18942	18576	18072	17706	18760	17890	19	5510	100	11430	10	1	18900000	3449	26.22	1.81	12	0.05	696.00	10061.00	25400	20240215	-28.15	7210	20230516	153.12	25400	-28.15	20240215	17640	3.46	20240103	25400	-28.15	20240215	7210	153.12	20230516	2.76	N	110990	100	18 억		192922	N	N	0	N	00	N
26	20240326	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18440	-90	5	-0.49	6199025060	334378	67.25	18600	19080	18210	24050	12980	18530	18539.18	0.84	0	33285	19690	19110	18680	18100	17670	18895	17885	19	5520	100	11480	10	1	18900000	3485	26.49	1.83	12	1.77	696.00	10061.00	25400	20240215	-27.40	7210	20230516	155.76	25400	-27.40	20240215	17640	4.54	20240103	25400	-27.40	20240215	7210	155.76	20230516	2.72	N	110990	100	18 억		158608	N	N	0	N	00	N
27	20240326	150740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18330	-200	5	-1.08	5798127790	312479	62.85	18600	19080	18210	24050	12980	18530	18555.30	0.84	0	30651	19690	19110	18680	18100	17670	18895	17885	19	5520	100	11480	10	1	18900000	3464	26.34	1.82	12	1.65	696.00	10061.00	25400	20240215	-27.83	7210	20230516	154.23	25400	-27.83	20240215	17640	3.91	20240103	25400	-27.83	20240215	7210	154.23	20230516	2.72	N	110990	100	18 억		158608	N	N	0	N	00	N
28	20240326	140737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18310	-220	5	-1.19	4739390230	254801	51.25	18600	19080	18210	24050	12980	18530	18600.53	0.84	0	17548	19690	19110	18680	18100	17670	18895	17885	19	5520	100	11480	10	1	18900000	3461	26.31	1.82	12	1.35	696.00	10061.00	25400	20240215	-27.91	7210	20230516	153.95	25400	-27.91	20240215	17640	3.80	20240103	25400	-27.91	20240215	7210	153.95	20230516	2.72	N	110990	100	18 억		158608	N	N	0	N	00	N
29	20240326	130735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18320	-210	5	-1.13	3350238800	178781	35.96	18600	19080	18300	24050	12980	18530	18740.05	0.84	0	19	19690	19110	18680	18100	17670	18895	17885	19	5520	100	11480	10	1	18900000	3462	26.32	1.82	12	0.95	696.00	10061.00	25400	20240215	-27.87	7210	20230516	154.09	25400	-27.87	20240215	17640	3.85	20240103	25400	-27.87	20240215	7210	154.09	20230516	2.72	N	110990	100	18 억		158608	N	N	0	N	00	N
30	20240326	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18740	210	2	1.13	2473555120	131400	26.43	18600	19080	18530	24050	12980	18530	18825.98	0.84	0	2273	19690	19110	18680	18100	17670	18895	17885	19	5520	100	11480	10	1	18900000	3542	26.93	1.86	12	0.70	696.00	10061.00	25400	20240215	-26.22	7210	20230516	159.92	25400	-26.22	20240215	17640	6.24	20240103	25400	-26.22	20240215	7210	159.92	20230516	2.72	N	110990	100	18 억		158608	N	N	0	N	00	N
31	20240326	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18680	150	2	0.81	2124642910	112712	22.67	18600	19080	18530	24050	12980	18530	18851.91	0.84	0	-13	19690	19110	18680	18100	17670	18895	17885	19	5520	100	11480	10	1	18900000	3531	26.84	1.86	12	0.60	696.00	10061.00	25400	20240215	-26.46	7210	20230516	159.08	25400	-26.46	20240215	17640	5.90	20240103	25400	-26.46	20240215	7210	159.08	20230516	2.72	N	110990	100	18 억		158608	N	N	0	N	00	N
32	20240326	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18810	280	2	1.51	1613571500	85429	17.18	18600	19080	18530	24050	12980	18530	18890.41	0.84	0	-1558	19690	19110	18680	18100	17670	18895	17885	19	5520	100	11480	10	1	18900000	3555	27.03	1.87	12	0.45	696.00	10061.00	25400	20240215	-25.94	7210	20230516	160.89	25400	-25.94	20240215	17640	6.63	20240103	25400	-25.94	20240215	7210	160.89	20230516	2.72	N	110990	100	18 억		158608	N	N	0	N	00	N
33	20240326	090740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18890	360	2	1.94	295643920	15752	3.17	18600	18950	18530	24050	12980	18530	18778.14	0.84	0	1641	19690	19110	18680	18100	17670	18895	17885	19	5520	100	11480	10	1	18900000	3570	27.14	1.88	12	0.08	696.00	10061.00	25400	20240215	-25.63	7210	20230516	162.00	25400	-25.63	20240215	17640	7.09	20240103	25400	-25.63	20240215	7210	162.00	20230516	2.72	N	110990	100	18 억		158608	N	N	0	N	00	N
34	20240325	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18530	-730	5	-3.79	9185667970	495397	122.44	19260	19260	18250	25000	13490	19260	18541.23	0.81	0	-11642	21206	20232	19726	18752	18246	19980	18500	19	5740	100	11940	10	1	18900000	3502	26.62	1.84	12	2.62	696.00	10061.00	25400	20240215	-27.05	7210	20230516	157.00	25400	-27.05	20240215	17640	5.05	20240103	25400	-27.05	20240215	7210	157.00	20230516	2.71	N	110990	100	18 억		152761	N	N	0	N	00	N
35	20240325	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18470	-790	5	-4.10	8894044680	479612	118.54	19260	19260	18250	25000	13490	19260	18543.40	0.81	0	-12974	21206	20232	19726	18752	18246	19980	18500	19	5740	100	11940	10	1	18900000	3491	26.54	1.84	12	2.54	696.00	10061.00	25400	20240215	-27.28	7210	20230516	156.17	25400	-27.28	20240215	17640	4.71	20240103	25400	-27.28	20240215	7210	156.17	20230516	2.71	N	110990	100	18 억		152761	N	N	0	N	00	N
36	20240325	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18380	-880	5	-4.57	8152712440	439537	108.63	19260	19260	18250	25000	13490	19260	18547.49	0.81	0	-15070	21206	20232	19726	18752	18246	19980	18500	19	5740	100	11940	10	1	18900000	3474	26.41	1.83	12	2.33	696.00	10061.00	25400	20240215	-27.64	7210	20230516	154.92	25400	-27.64	20240215	17640	4.20	20240103	25400	-27.64	20240215	7210	154.92	20230516	2.71	N	110990	100	18 억		152761	N	N	0	N	00	N
37	20240325	130806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	-1010	5	-5.24	7670443600	413347	102.16	19260	19260	18250	25000	13490	19260	18555.95	0.81	0	-16177	21206	20232	19726	18752	18246	19980	18500	19	5740	100	11940	10	1	18900000	3449	26.22	1.81	12	2.19	696.00	10061.00	25400	20240215	-28.15	7210	20230516	153.12	25400	-28.15	20240215	17640	3.46	20240103	25400	-28.15	20240215	7210	153.12	20230516	2.71	N	110990	100	18 억		152761	N	N	0	N	00	N
38	20240325	120809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18360	-900	5	-4.67	6877819190	370025	91.45	19260	19260	18300	25000	13490	19260	18586.41	0.81	0	-13910	21206	20232	19726	18752	18246	19980	18500	19	5740	100	11940	10	1	18900000	3470	26.38	1.82	12	1.96	696.00	10061.00	25400	20240215	-27.72	7210	20230516	154.65	25400	-27.72	20240215	17640	4.08	20240103	25400	-27.72	20240215	7210	154.65	20230516	2.71	N	110990	100	18 억		152761	N	N	0	N	00	N
39	20240325	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-860	5	-4.47	5959975600	320003	79.09	19260	19260	18400	25000	13490	19260	18623.62	0.81	0	-11617	21206	20232	19726	18752	18246	19980	18500	19	5740	100	11940	10	1	18900000	3478	26.44	1.83	12	1.69	696.00	10061.00	25400	20240215	-27.56	7210	20230516	155.20	25400	-27.56	20240215	17640	4.31	20240103	25400	-27.56	20240215	7210	155.20	20230516	2.71	N	110990	100	18 억		152761	N	N	0	N	00	N
40	20240325	100807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18520	-740	5	-3.84	4439182930	237531	58.71	19260	19260	18410	25000	13490	19260	18687.49	0.81	0	-8344	21206	20232	19726	18752	18246	19980	18500	19	5740	100	11940	10	1	18900000	3500	26.61	1.84	12	1.26	696.00	10061.00	25400	20240215	-27.09	7210	20230516	156.87	25400	-27.09	20240215	17640	4.99	20240103	25400	-27.09	20240215	7210	156.87	20230516	2.71	N	110990	100	18 억		152761	N	N	0	N	00	N
41	20240325	090810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18830	-430	5	-2.23	883165220	46528	11.50	19260	19260	18800	25000	13490	19260	18977.94	0.81	0	1027	21206	20232	19726	18752	18246	19980	18500	19	5740	100	11940	10	1	18900000	3559	27.05	1.87	12	0.25	696.00	10061.00	25400	20240215	-25.87	7210	20230516	161.17	25400	-25.87	20240215	17640	6.75	20240103	25400	-25.87	20240215	7210	161.17	20230516	2.71	N	110990	100	18 억		152761	N	N	0	N	00	N
42	20240322	160807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19260	-1140	5	-5.59	7847066090	398618	99.97	20700	20700	19220	26500	14300	20400	19686.70	0.99	0	-54234	21666	21032	20566	19932	19466	20800	19700	19	6100	100	12640	10	1	18900000	3640	39.31	2.00	12	2.11	490.00	9646.00	25400	20240215	-24.17	7210	20230516	167.13	25400	-24.17	20240215	17640	9.18	20240103	25400	-24.17	20240215	7210	167.13	20230516	2.65	N	110990	100	18 억		186301	N	N	0	N	00	N
43	20240322	150809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19250	-1150	5	-5.64	7251307540	367730	92.22	20700	20700	19220	26500	14300	20400	19719.11	0.99	0	-53671	21666	21032	20566	19932	19466	20800	19700	19	6100	100	12640	10	1	18900000	3638	39.29	2.00	12	1.95	490.00	9646.00	25400	20240215	-24.21	7210	20230516	166.99	25400	-24.21	20240215	17640	9.13	20240103	25400	-24.21	20240215	7210	166.99	20230516	2.65	N	110990	100	18 억		186301	N	N	0	N	00	N
44	20240322	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19610	-790	5	-3.87	5213780480	262617	65.86	20700	20700	19600	26500	14300	20400	19853.17	0.99	0	-54931	21666	21032	20566	19932	19466	20800	19700	19	6100	100	12640	10	1	18900000	3706	40.02	2.03	12	1.39	490.00	9646.00	25400	20240215	-22.80	7210	20230516	171.98	25400	-22.80	20240215	17640	11.17	20240103	25400	-22.80	20240215	7210	171.98	20230516	2.65	N	110990	100	18 억		186301	N	N	0	N	00	N
45	20240322	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19630	-770	5	-3.77	4390687620	220746	55.36	20700	20700	19620	26500	14300	20400	19890.23	0.99	0	-52510	21666	21032	20566	19932	19466	20800	19700	19	6100	100	12640	10	1	18900000	3710	40.06	2.04	12	1.17	490.00	9646.00	25400	20240215	-22.72	7210	20230516	172.26	25400	-22.72	20240215	17640	11.28	20240103	25400	-22.72	20240215	7210	172.26	20230516	2.65	N	110990	100	18 억		186301	N	N	0	N	00	N
46	20240322	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19680	-720	5	-3.53	3757449700	188511	47.28	20700	20700	19680	26500	14300	20400	19932.26	0.99	0	-47664	21666	21032	20566	19932	19466	20800	19700	19	6100	100	12640	10	1	18900000	3720	40.16	2.04	12	1.00	490.00	9646.00	25400	20240215	-22.52	7210	20230516	172.95	25400	-22.52	20240215	17640	11.56	20240103	25400	-22.52	20240215	7210	172.95	20230516	2.65	N	110990	100	18 억		186301	N	N	0	N	00	N
47	20240322	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19760	-640	5	-3.14	3174100930	158916	39.85	20700	20700	19750	26500	14300	20400	19973.45	0.99	0	-43175	21666	21032	20566	19932	19466	20800	19700	19	6100	100	12640	10	1	18900000	3735	40.33	2.05	12	0.84	490.00	9646.00	25400	20240215	-22.20	7210	20230516	174.06	25400	-22.20	20240215	17640	12.02	20240103	25400	-22.20	20240215	7210	174.06	20230516	2.65	N	110990	100	18 억		186301	N	N	0	N	00	N
48	20240322	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19890	-510	5	-2.50	2132501280	106385	26.68	20700	20700	19840	26500	14300	20400	20045.13	0.99	0	-25946	21666	21032	20566	19932	19466	20800	19700	19	6100	100	12640	10	1	18900000	3759	40.59	2.06	12	0.56	490.00	9646.00	25400	20240215	-21.69	7210	20230516	175.87	25400	-21.69	20240215	17640	12.76	20240103	25400	-21.69	20240215	7210	175.87	20230516	2.65	N	110990	100	18 억		186301	N	N	0	N	00	N
49	20240322	090758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-150	5	-0.74	307314850	15043	3.77	20700	20700	20200	26500	14300	20400	20429.09	0.99	0	-3538	21666	21032	20566	19932	19466	20800	19700	19	6100	100	12640	50	1	18900000	3827	41.33	2.10	12	0.08	490.00	9646.00	25400	20240215	-20.28	7210	20230516	180.86	25400	-20.28	20240215	17640	14.80	20240103	25400	-20.28	20240215	7210	180.86	20230516	2.65	N	110990	100	18 억		186301	N	N	0	N	00	N
50	20240321	160806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	690	2	3.50	8121566700	393013	153.59	20950	21200	20100	25600	13800	19710	20665.53	0.88	0	16205	21050	20380	20030	19360	19010	20205	19185	19	5890	100	12220	50	1	18900000	3856	41.63	2.11	12	2.08	490.00	9646.00	25400	20240215	-19.69	7210	20230516	182.94	25400	-19.69	20240215	17640	15.65	20240103	25400	-19.69	20240215	7210	182.94	20230516	2.88	N	110990	100	18 억		166438	N	N	0	N	00	N
51	20240321	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	690	2	3.50	7971382600	385634	150.70	20950	21200	20100	25600	13800	19710	20670.85	0.88	0	16256	21050	20380	20030	19360	19010	20205	19185	19	5890	100	12220	50	1	18900000	3856	41.63	2.11	12	2.04	490.00	9646.00	25400	20240215	-19.69	7210	20230516	182.94	25400	-19.69	20240215	17640	15.65	20240103	25400	-19.69	20240215	7210	182.94	20230516	2.88	N	110990	100	18 억		166438	N	N	0	N	00	N
52	20240321	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	640	2	3.25	7668497450	370756	144.89	20950	21200	20100	25600	13800	19710	20683.41	0.88	0	15236	21050	20380	20030	19360	19010	20205	19185	19	5890	100	12220	50	1	18900000	3846	41.53	2.11	12	1.96	490.00	9646.00	25400	20240215	-19.88	7210	20230516	182.25	25400	-19.88	20240215	17640	15.36	20240103	25400	-19.88	20240215	7210	182.25	20230516	2.88	N	110990	100	18 억		166438	N	N	0	N	00	N
53	20240321	130749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	590	2	2.99	7191136500	347238	135.70	20950	21200	20100	25600	13800	19710	20709.53	0.88	0	21487	21050	20380	20030	19360	19010	20205	19185	19	5890	100	12220	50	1	18900000	3837	41.43	2.10	12	1.84	490.00	9646.00	25400	20240215	-20.08	7210	20230516	181.55	25400	-20.08	20240215	17640	15.08	20240103	25400	-20.08	20240215	7210	181.55	20230516	2.88	N	110990	100	18 억		166438	N	N	0	N	00	N
54	20240321	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	590	2	2.99	6936920800	334735	130.81	20950	21200	20100	25600	13800	19710	20723.62	0.88	0	22243	21050	20380	20030	19360	19010	20205	19185	19	5890	100	12220	50	1	18900000	3837	41.43	2.10	12	1.77	490.00	9646.00	25400	20240215	-20.08	7210	20230516	181.55	25400	-20.08	20240215	17640	15.08	20240103	25400	-20.08	20240215	7210	181.55	20230516	2.88	N	110990	100	18 억		166438	N	N	0	N	00	N
55	20240321	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	690	2	3.50	6653252100	320761	125.35	20950	21200	20100	25600	13800	19710	20742.09	0.88	0	25256	21050	20380	20030	19360	19010	20205	19185	19	5890	100	12220	50	1	18900000	3856	41.63	2.11	12	1.70	490.00	9646.00	25400	20240215	-19.69	7210	20230516	182.94	25400	-19.69	20240215	17640	15.65	20240103	25400	-19.69	20240215	7210	182.94	20230516	2.88	N	110990	100	18 억		166438	N	N	0	N	00	N
56	20240321	100803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	490	2	2.49	5456816350	262489	102.58	20950	21200	20100	25600	13800	19710	20788.74	0.88	0	25424	21050	20380	20030	19360	19010	20205	19185	19	5890	100	12220	50	1	18900000	3818	41.22	2.09	12	1.39	490.00	9646.00	25400	20240215	-20.47	7210	20230516	180.17	25400	-20.47	20240215	17640	14.51	20240103	25400	-20.47	20240215	7210	180.17	20230516	2.88	N	110990	100	18 억		166438	N	N	0	N	00	N
57	20240321	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21000	1290	2	6.54	2903372650	138721	54.21	20950	21200	20500	25600	13800	19710	20929.58	0.88	0	2763	21050	20380	20030	19360	19010	20205	19185	19	5890	100	12220	50	1	18900000	3969	42.86	2.18	12	0.73	490.00	9646.00	25400	20240215	-17.32	7210	20230516	191.26	25400	-17.32	20240215	17640	19.05	20240103	25400	-17.32	20240215	7210	191.26	20230516	2.88	N	110990	100	18 억		166438	N	N	0	N	00	N
58	20240320	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19710	-590	5	-2.91	5018979190	252064	106.63	20550	20700	19680	26350	14250	20300	19912.27	1.04	0	-36628	21500	20900	20600	20000	19700	20750	19850	19	6050	100	12580	10	1	18900000	3725	40.22	2.04	12	1.33	490.00	9646.00	25400	20240215	-22.40	7210	20230516	173.37	25400	-22.40	20240215	17640	11.73	20240103	25400	-22.40	20240215	7210	173.37	20230516	2.94	N	110990	100	18 억		196751	N	N	0	N	00	N
59	20240320	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19750	-550	5	-2.71	4556634560	228622	96.71	20550	20700	19680	26350	14250	20300	19930.87	1.04	0	-35975	21500	20900	20600	20000	19700	20750	19850	19	6050	100	12580	10	1	18900000	3733	40.31	2.05	12	1.21	490.00	9646.00	25400	20240215	-22.24	7210	20230516	173.93	25400	-22.24	20240215	17640	11.96	20240103	25400	-22.24	20240215	7210	173.93	20230516	2.94	N	110990	100	18 억		196751	N	N	0	N	00	N
60	20240320	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19790	-510	5	-2.51	3993603310	200176	84.68	20550	20700	19680	26350	14250	20300	19950.46	1.04	0	-35417	21500	20900	20600	20000	19700	20750	19850	19	6050	100	12580	10	1	18900000	3740	40.39	2.05	12	1.06	490.00	9646.00	25400	20240215	-22.09	7210	20230516	174.48	25400	-22.09	20240215	17640	12.19	20240103	25400	-22.09	20240215	7210	174.48	20230516	2.94	N	110990	100	18 억		196751	N	N	0	N	00	N
61	20240320	130800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19750	-550	5	-2.71	3498341740	175158	74.10	20550	20700	19680	26350	14250	20300	19972.49	1.04	0	-34436	21500	20900	20600	20000	19700	20750	19850	19	6050	100	12580	10	1	18900000	3733	40.31	2.05	12	0.93	490.00	9646.00	25400	20240215	-22.24	7210	20230516	173.93	25400	-22.24	20240215	17640	11.96	20240103	25400	-22.24	20240215	7210	173.93	20230516	2.94	N	110990	100	18 억		196751	N	N	0	N	00	N
62	20240320	120753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19810	-490	5	-2.41	2724210460	135972	57.52	20550	20700	19760	26350	14250	20300	20035.08	1.04	0	-30764	21500	20900	20600	20000	19700	20750	19850	19	6050	100	12580	10	1	18900000	3744	40.43	2.05	12	0.72	490.00	9646.00	25400	20240215	-22.01	7210	20230516	174.76	25400	-22.01	20240215	17640	12.30	20240103	25400	-22.01	20240215	7210	174.76	20230516	2.94	N	110990	100	18 억		196751	N	N	0	N	00	N
63	20240320	110756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19930	-370	5	-1.82	1885983970	93777	39.67	20550	20700	19870	26350	14250	20300	20111.37	1.04	0	-29280	21500	20900	20600	20000	19700	20750	19850	19	6050	100	12580	10	1	18900000	3767	40.67	2.07	12	0.50	490.00	9646.00	25400	20240215	-21.54	7210	20230516	176.42	25400	-21.54	20240215	17640	12.98	20240103	25400	-21.54	20240215	7210	176.42	20230516	2.94	N	110990	100	18 억		196751	N	N	0	N	00	N
64	20240320	100751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19960	-340	5	-1.67	1190775940	58894	24.91	20550	20700	19890	26350	14250	20300	20218.97	1.04	0	-24379	21500	20900	20600	20000	19700	20750	19850	19	6050	100	12580	10	1	18900000	3772	40.73	2.07	12	0.31	490.00	9646.00	25400	20240215	-21.42	7210	20230516	176.84	25400	-21.42	20240215	17640	13.15	20240103	25400	-21.42	20240215	7210	176.84	20230516	2.94	N	110990	100	18 억		196751	N	N	0	N	00	N
65	20240320	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	150	2	0.74	271602850	13217	5.59	20550	20700	20400	26350	14250	20300	20549.51	1.04	0	-6147	21500	20900	20600	20000	19700	20750	19850	19	6050	100	12580	50	1	18900000	3865	41.73	2.12	12	0.07	490.00	9646.00	25400	20240215	-19.49	7210	20230516	183.63	25400	-19.49	20240215	17640	15.93	20240103	25400	-19.49	20240215	7210	183.63	20230516	2.94	N	110990	100	18 억		196751	N	N	0	N	00	N
66	20240319	160745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-1100	5	-5.14	4818803950	234610	103.96	21150	21200	20300	27800	15000	21400	20534.37	1.01	0	4344	22266	21832	21266	20832	20266	22050	21050	19	6400	100	13260	50	1	18900000	3837	41.43	2.10	12	1.24	490.00	9646.00	25400	20240215	-20.08	7200	20230314	181.94	25400	-20.08	20240215	17640	15.08	20240103	25400	-20.08	20240215	7210	181.55	20230516	2.68	N	110990	100	18 억		190053	N	N	0	N	00	N
67	20240319	150755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	-850	5	-3.97	4615243200	224612	99.53	21150	21200	20300	27800	15000	21400	20542.09	1.01	0	2996	22266	21832	21266	20832	20266	22050	21050	19	6400	100	13260	50	1	18900000	3884	41.94	2.13	12	1.19	490.00	9646.00	25400	20240215	-19.09	7200	20230314	185.42	25400	-19.09	20240215	17640	16.50	20240103	25400	-19.09	20240215	7210	185.02	20230516	2.68	N	110990	100	18 억		190053	N	N	0	N	00	N
68	20240319	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	-1000	5	-4.67	4040272350	196402	87.03	21150	21200	20300	27800	15000	21400	20565.28	1.01	0	7080	22266	21832	21266	20832	20266	22050	21050	19	6400	100	13260	50	1	18900000	3856	41.63	2.11	12	1.04	490.00	9646.00	25400	20240215	-19.69	7200	20230314	183.33	25400	-19.69	20240215	17640	15.65	20240103	25400	-19.69	20240215	7210	182.94	20230516	2.68	N	110990	100	18 억		190053	N	N	0	N	00	N
69	20240319	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	-900	5	-4.21	3473317750	168727	74.77	21150	21200	20300	27800	15000	21400	20578.37	1.01	0	9674	22266	21832	21266	20832	20266	22050	21050	19	6400	100	13260	50	1	18900000	3875	41.84	2.13	12	0.89	490.00	9646.00	25400	20240215	-19.29	7200	20230314	184.72	25400	-19.29	20240215	17640	16.21	20240103	25400	-19.29	20240215	7210	184.33	20230516	2.68	N	110990	100	18 억		190053	N	N	0	N	00	N
70	20240319	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-800	5	-3.74	3090366200	150056	66.49	21150	21200	20300	27800	15000	21400	20586.90	1.01	0	11426	22266	21832	21266	20832	20266	22050	21050	19	6400	100	13260	50	1	18900000	3893	42.04	2.14	12	0.79	490.00	9646.00	25400	20240215	-18.90	7200	20230314	186.11	25400	-18.90	20240215	17640	16.78	20240103	25400	-18.90	20240215	7210	185.71	20230516	2.68	N	110990	100	18 억		190053	N	N	0	N	00	N
71	20240319	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-800	5	-3.74	2793750800	135658	60.11	21150	21200	20300	27800	15000	21400	20585.37	1.01	0	11278	22266	21832	21266	20832	20266	22050	21050	19	6400	100	13260	50	1	18900000	3893	42.04	2.14	12	0.72	490.00	9646.00	25400	20240215	-18.90	7200	20230314	186.11	25400	-18.90	20240215	17640	16.78	20240103	25400	-18.90	20240215	7210	185.71	20230516	2.68	N	110990	100	18 억		190053	N	N	0	N	00	N
72	20240319	100753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	-900	5	-4.21	2005022050	97032	43.00	21150	21200	20400	27800	15000	21400	20652.35	1.01	0	7412	22266	21832	21266	20832	20266	22050	21050	19	6400	100	13260	50	1	18900000	3875	41.84	2.13	12	0.51	490.00	9646.00	25400	20240215	-19.29	7200	20230314	184.72	25400	-19.29	20240215	17640	16.21	20240103	25400	-19.29	20240215	7210	184.33	20230516	2.68	N	110990	100	18 억		190053	N	N	0	N	00	N
73	20240319	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	-550	5	-2.57	304284000	14461	6.41	21150	21200	20850	27800	15000	21400	21001.80	1.01	0	692	22266	21832	21266	20832	20266	22050	21050	19	6400	100	13260	50	1	18900000	3941	42.55	2.16	12	0.08	490.00	9646.00	25400	20240215	-17.91	7200	20230314	189.58	25400	-17.91	20240215	17640	18.20	20240103	25400	-17.91	20240215	7210	189.18	20230516	2.68	N	110990	100	18 억		190053	N	N	0	N	00	N
74	20240318	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	-100	5	-0.47	4748895800	224145	39.15	21150	21700	20700	27950	15050	21500	21186.65	1.01	0	-16113	23280	22390	21010	20120	18740	22835	20565	19	6450	100	13330	50	1	18900000	4045	43.67	2.22	12	1.19	490.00	9646.00	25400	20240215	-15.75	7200	20230314	197.22	25400	-15.75	20240215	17640	21.32	20240103	25400	-15.75	20240215	7210	196.81	20230516	2.70	N	110990	100	18 억		191044	N	N	0	N	00	N
75	20240318	150749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	-150	5	-0.70	4534837250	214127	37.40	21150	21700	20700	27950	15050	21500	21178.20	1.01	0	-12029	23280	22390	21010	20120	18740	22835	20565	19	6450	100	13330	50	1	18900000	4035	43.57	2.21	12	1.13	490.00	9646.00	25400	20240215	-15.94	7200	20230314	196.53	25400	-15.94	20240215	17640	21.03	20240103	25400	-15.94	20240215	7210	196.12	20230516	2.70	N	110990	100	18 억		191044	N	N	0	N	00	N
76	20240318	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	-150	5	-0.70	4129292350	195133	34.08	21150	21700	20700	27950	15050	21500	21161.35	1.01	0	-1647	23280	22390	21010	20120	18740	22835	20565	19	6450	100	13330	50	1	18900000	4035	43.57	2.21	12	1.03	490.00	9646.00	25400	20240215	-15.94	7200	20230314	196.53	25400	-15.94	20240215	17640	21.03	20240103	25400	-15.94	20240215	7210	196.12	20230516	2.70	N	110990	100	18 억		191044	N	N	0	N	00	N
77	20240318	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	-100	5	-0.47	3663047400	173305	30.27	21150	21700	20700	27950	15050	21500	21136.33	1.01	0	3199	23280	22390	21010	20120	18740	22835	20565	19	6450	100	13330	50	1	18900000	4045	43.67	2.22	12	0.92	490.00	9646.00	25400	20240215	-15.75	7200	20230314	197.22	25400	-15.75	20240215	17640	21.32	20240103	25400	-15.75	20240215	7210	196.81	20230516	2.70	N	110990	100	18 억		191044	N	N	0	N	00	N
78	20240318	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	200	2	0.93	3188404800	151165	26.40	21150	21700	20700	27950	15050	21500	21092.11	1.01	0	6788	23280	22390	21010	20120	18740	22835	20565	19	6450	100	13330	50	1	18900000	4101	44.29	2.25	12	0.80	490.00	9646.00	25400	20240215	-14.57	7200	20230314	201.39	25400	-14.57	20240215	17640	23.02	20240103	25400	-14.57	20240215	7210	200.97	20230516	2.70	N	110990	100	18 억		191044	N	N	0	N	00	N
79	20240318	110750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	-150	5	-0.70	2642621450	125824	21.98	21150	21550	20700	27950	15050	21500	21002.36	1.01	0	11194	23280	22390	21010	20120	18740	22835	20565	19	6450	100	13330	50	1	18900000	4035	43.57	2.21	12	0.67	490.00	9646.00	25400	20240215	-15.94	7200	20230314	196.53	25400	-15.94	20240215	17640	21.03	20240103	25400	-15.94	20240215	7210	196.12	20230516	2.70	N	110990	100	18 억		191044	N	N	0	N	00	N
80	20240318	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21300	-200	5	-0.93	2208552700	105422	18.41	21150	21550	20700	27950	15050	21500	20949.42	1.01	0	17657	23280	22390	21010	20120	18740	22835	20565	19	6450	100	13330	50	1	18900000	4026	43.47	2.21	12	0.56	490.00	9646.00	25400	20240215	-16.14	7200	20230314	195.83	25400	-16.14	20240215	17640	20.75	20240103	25400	-16.14	20240215	7210	195.42	20230516	2.70	N	110990	100	18 억		191044	N	N	0	N	00	N
81	20240318	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	-400	5	-1.86	424863000	20100	3.51	21150	21550	21000	27950	15050	21500	21136.72	1.01	0	4682	23280	22390	21010	20120	18740	22835	20565	19	6450	100	13330	50	1	18900000	3988	43.06	2.19	12	0.11	490.00	9646.00	25400	20240215	-16.93	7200	20230314	193.06	25400	-16.93	20240215	17640	19.61	20240103	25400	-16.93	20240215	7210	192.65	20230516	2.70	N	110990	100	18 억		191044	N	N	0	N	00	N
82	20240315	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	1500	2	7.50	12040748350	568991	244.42	19950	21900	19630	26000	14000	20000	21161.55	0.93	0	57389	21093	20546	19953	19406	18813	20820	19680	19	6000	100	12400	50	1	18900000	4064	43.88	2.23	12	3.01	490.00	9646.00	25400	20240215	-15.35	7200	20230314	198.61	25400	-15.35	20240215	17640	21.88	20240103	25400	-15.35	20240215	7210	198.20	20230516	2.81	N	110990	100	18 억		175625	N	N	0	N	00	N
83	20240315	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21550	1550	2	7.75	11436800100	541048	232.42	19950	21900	19630	26000	14000	20000	21138.49	0.93	0	54914	21093	20546	19953	19406	18813	20820	19680	19	6000	100	12400	50	1	18900000	4073	43.98	2.23	12	2.86	490.00	9646.00	25400	20240215	-15.16	7200	20230314	199.31	25400	-15.16	20240215	17640	22.17	20240103	25400	-15.16	20240215	7210	198.89	20230516	2.81	N	110990	100	18 억		175625	N	N	0	N	00	N
84	20240315	140701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	1050	2	5.25	9654296650	457597	196.57	19950	21900	19630	26000	14000	20000	21098.10	0.93	0	32278	21093	20546	19953	19406	18813	20820	19680	19	6000	100	12400	50	1	18900000	3978	42.96	2.18	12	2.42	490.00	9646.00	25400	20240215	-17.13	7200	20230314	192.36	25400	-17.13	20240215	17640	19.33	20240103	25400	-17.13	20240215	7210	191.96	20230516	2.81	N	110990	100	18 억		175625	N	N	0	N	00	N
85	20240315	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	1100	2	5.50	8596773100	407478	175.04	19950	21900	19630	26000	14000	20000	21097.84	0.93	0	11829	21093	20546	19953	19406	18813	20820	19680	19	6000	100	12400	50	1	18900000	3988	43.06	2.19	12	2.16	490.00	9646.00	25400	20240215	-16.93	7200	20230314	193.06	25400	-16.93	20240215	17640	19.61	20240103	25400	-16.93	20240215	7210	192.65	20230516	2.81	N	110990	100	18 억		175625	N	N	0	N	00	N
86	20240315	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20950	950	2	4.75	7903546750	374633	160.93	19950	21900	19630	26000	14000	20000	21097.13	0.93	0	1627	21093	20546	19953	19406	18813	20820	19680	19	6000	100	12400	50	1	18900000	3960	42.76	2.17	12	1.98	490.00	9646.00	25400	20240215	-17.52	7200	20230314	190.97	25400	-17.52	20240215	17640	18.76	20240103	25400	-17.52	20240215	7210	190.57	20230516	2.81	N	110990	100	18 억		175625	N	N	0	N	00	N
87	20240315	110737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21550	1550	2	7.75	6438039550	305406	131.19	19950	21900	19630	26000	14000	20000	21080.69	0.93	0	-10038	21093	20546	19953	19406	18813	20820	19680	19	6000	100	12400	50	1	18900000	4073	43.98	2.23	12	1.62	490.00	9646.00	25400	20240215	-15.16	7200	20230314	199.31	25400	-15.16	20240215	17640	22.17	20240103	25400	-15.16	20240215	7210	198.89	20230516	2.81	N	110990	100	18 억		175625	N	N	0	N	00	N
88	20240315	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	1050	2	5.25	1869170550	91424	39.27	19950	21250	19630	26000	14000	20000	20445.66	0.93	0	-9903	21093	20546	19953	19406	18813	20820	19680	19	6000	100	12400	50	1	18900000	3978	42.96	2.18	12	0.48	490.00	9646.00	25400	20240215	-17.13	7200	20230314	192.36	25400	-17.13	20240215	17640	19.33	20240103	25400	-17.13	20240215	7210	191.96	20230516	2.81	N	110990	100	18 억		175625	N	N	0	N	00	N
89	20240315	090744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19790	-210	5	-1.05	185718020	9373	4.03	19950	20000	19650	26000	14000	20000	19811.72	0.93	0	-3359	21093	20546	19953	19406	18813	20820	19680	19	6000	100	12400	10	1	18900000	3740	40.39	2.05	12	0.05	490.00	9646.00	25400	20240215	-22.09	7200	20230314	174.86	25400	-22.09	20240215	17640	12.19	20240103	25400	-22.09	20240215	7210	174.48	20230516	2.81	N	110990	100	18 억		175625	N	N	0	N	00	N
90	20240314	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	0	3	0.00	4560055320	230485	92.90	19820	20500	19360	26000	14000	20000	19783.98	0.93	0	-8818	21833	20916	20383	19466	18933	20650	19200	19	6000	100	12400	50	1	18900000	3780	40.82	2.07	12	1.22	490.00	9646.00	25400	20240215	-21.26	7200	20230314	177.78	25400	-21.26	20240215	17640	13.38	20240103	25400	-21.26	20240215	7200	177.78	20230314	2.83	N	110990	100	18 억		174946	N	N	0	N	00	N
91	20240314	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20100	100	2	0.50	4336485520	219356	88.42	19820	20500	19360	26000	14000	20000	19769.16	0.93	0	-9086	21833	20916	20383	19466	18933	20650	19200	19	6000	100	12400	50	1	18900000	3799	41.02	2.08	12	1.16	490.00	9646.00	25400	20240215	-20.87	7200	20230314	179.17	25400	-20.87	20240215	17640	13.95	20240103	25400	-20.87	20240215	7200	179.17	20230314	2.83	N	110990	100	18 억		174946	N	N	0	N	00	N
92	20240314	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	150	2	0.75	3695012820	187745	75.68	19820	20350	19360	26000	14000	20000	19681.00	0.93	0	-3428	21833	20916	20383	19466	18933	20650	19200	19	6000	100	12400	50	1	18900000	3808	41.12	2.09	12	0.99	490.00	9646.00	25400	20240215	-20.67	7200	20230314	179.86	25400	-20.67	20240215	17640	14.23	20240103	25400	-20.67	20240215	7200	179.86	20230314	2.83	N	110990	100	18 억		174946	N	N	0	N	00	N
93	20240314	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19670	-330	5	-1.65	3043548130	155186	62.55	19820	19980	19360	26000	14000	20000	19612.23	0.93	0	-11271	21833	20916	20383	19466	18933	20650	19200	19	6000	100	12400	10	1	18900000	3718	40.14	2.04	12	0.82	490.00	9646.00	25400	20240215	-22.56	7200	20230314	173.19	25400	-22.56	20240215	17640	11.51	20240103	25400	-22.56	20240215	7200	173.19	20230314	2.83	N	110990	100	18 억		174946	N	N	0	N	00	N
94	20240314	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19670	-330	5	-1.65	2902310730	148005	59.66	19820	19980	19360	26000	14000	20000	19609.52	0.93	0	-7820	21833	20916	20383	19466	18933	20650	19200	19	6000	100	12400	10	1	18900000	3718	40.14	2.04	12	0.78	490.00	9646.00	25400	20240215	-22.56	7200	20230314	173.19	25400	-22.56	20240215	17640	11.51	20240103	25400	-22.56	20240215	7200	173.19	20230314	2.83	N	110990	100	18 억		174946	N	N	0	N	00	N
95	20240314	110734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19670	-330	5	-1.65	2366285660	120884	48.73	19820	19980	19360	26000	14000	20000	19574.81	0.93	0	-8189	21833	20916	20383	19466	18933	20650	19200	19	6000	100	12400	10	1	18900000	3718	40.14	2.04	12	0.64	490.00	9646.00	25400	20240215	-22.56	7200	20230314	173.19	25400	-22.56	20240215	17640	11.51	20240103	25400	-22.56	20240215	7200	173.19	20230314	2.83	N	110990	100	18 억		174946	N	N	0	N	00	N
96	20240314	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19510	-490	5	-2.45	1403568640	71357	28.76	19820	19980	19480	26000	14000	20000	19669.62	0.93	0	-11653	21833	20916	20383	19466	18933	20650	19200	19	6000	100	12400	10	1	18900000	3687	39.82	2.02	12	0.38	490.00	9646.00	25400	20240215	-23.19	7200	20230314	170.97	25400	-23.19	20240215	17640	10.60	20240103	25400	-23.19	20240215	7200	170.97	20230314	2.83	N	110990	100	18 억		174946	N	N	0	N	00	N
97	20240314	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19730	-270	5	-1.35	338971780	17215	6.94	19820	19900	19580	26000	14000	20000	19690.31	0.93	0	-4352	21833	20916	20383	19466	18933	20650	19200	19	6000	100	12400	10	1	18900000	3729	40.27	2.05	12	0.09	490.00	9646.00	25400	20240215	-22.32	7200	20230314	174.03	25400	-22.32	20240215	17640	11.85	20240103	25400	-22.32	20240215	7200	174.03	20230314	2.83	N	110990	100	18 억		174946	N	N	0	N	00	N
98	20240313	160726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-600	5	-2.91	5041953000	246619	90.60	21000	21300	19850	26750	14450	20600	20442.93	1.00	0	-10109	21733	21166	20683	20116	19633	21450	20400	19	6150	100	12770	50	1	18900000	3780	40.82	2.07	12	1.30	490.00	9646.00	25400	20240215	-21.26	7200	20230314	177.78	25400	-21.26	20240215	17640	13.38	20240103	25400	-21.26	20240215	7200	177.78	20230314	2.96	N	110990	100	18 억		188428	N	N	0	N	00	N
99	20240313	150727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	-450	5	-2.18	4636834200	226422	83.18	21000	21300	19850	26750	14450	20600	20477.07	1.00	0	-11313	21733	21166	20683	20116	19633	21450	20400	19	6150	100	12770	50	1	18900000	3808	41.12	2.09	12	1.20	490.00	9646.00	25400	20240215	-20.67	7200	20230314	179.86	25400	-20.67	20240215	17640	14.23	20240103	25400	-20.67	20240215	7200	179.86	20230314	2.96	N	110990	100	18 억		188428	N	N	0	N	00	N
100	20240313	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	-250	5	-1.21	4132593750	201508	74.03	21000	21300	19850	26750	14450	20600	20506.92	1.00	0	-10511	21733	21166	20683	20116	19633	21450	20400	19	6150	100	12770	50	1	18900000	3846	41.53	2.11	12	1.07	490.00	9646.00	25400	20240215	-19.88	7200	20230314	182.64	25400	-19.88	20240215	17640	15.36	20240103	25400	-19.88	20240215	7200	182.64	20230314	2.96	N	110990	100	18 억		188428	N	N	0	N	00	N
101	20240313	130733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-400	5	-1.94	3870848150	188595	69.28	21000	21300	19850	26750	14450	20600	20523.42	1.00	0	-9500	21733	21166	20683	20116	19633	21450	20400	19	6150	100	12770	50	1	18900000	3818	41.22	2.09	12	1.00	490.00	9646.00	25400	20240215	-20.47	7200	20230314	180.56	25400	-20.47	20240215	17640	14.51	20240103	25400	-20.47	20240215	7200	180.56	20230314	2.96	N	110990	100	18 억		188428	N	N	0	N	00	N
102	20240313	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-350	5	-1.70	3640875200	177270	65.12	21000	21300	19850	26750	14450	20600	20537.51	1.00	0	-8861	21733	21166	20683	20116	19633	21450	20400	19	6150	100	12770	50	1	18900000	3827	41.33	2.10	12	0.94	490.00	9646.00	25400	20240215	-20.28	7200	20230314	181.25	25400	-20.28	20240215	17640	14.80	20240103	25400	-20.28	20240215	7200	181.25	20230314	2.96	N	110990	100	18 억		188428	N	N	0	N	00	N
103	20240313	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20000	-600	5	-2.91	3237569900	157394	57.82	21000	21300	19850	26750	14450	20600	20569.25	1.00	0	-9923	21733	21166	20683	20116	19633	21450	20400	19	6150	100	12770	50	1	18900000	3780	40.82	2.07	12	0.83	490.00	9646.00	25400	20240215	-21.26	7200	20230314	177.78	25400	-21.26	20240215	17640	13.38	20240103	25400	-21.26	20240215	7200	177.78	20230314	2.96	N	110990	100	18 억		188428	N	N	0	N	00	N
104	20240313	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	0	3	0.00	1720607200	82101	30.16	21000	21300	20600	26750	14450	20600	20971.03	1.00	0	-3573	21733	21166	20683	20116	19633	21450	20400	19	6150	100	12770	50	1	18900000	3893	42.04	2.14	12	0.43	490.00	9646.00	25400	20240215	-18.90	7200	20230314	186.11	25400	-18.90	20240215	17640	16.78	20240103	25400	-18.90	20240215	7200	186.11	20230314	2.96	N	110990	100	18 억		188428	N	N	0	N	00	N
105	20240313	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21150	550	2	2.67	733121100	34754	12.77	21000	21300	20900	26750	14450	20600	21142.33	1.00	0	-1290	21733	21166	20683	20116	19633	21450	20400	19	6150	100	12770	50	1	18900000	3997	43.16	2.19	12	0.18	490.00	9646.00	25400	20240215	-16.73	7200	20230314	193.75	25400	-16.73	20240215	17640	19.90	20240103	25400	-16.73	20240215	7200	193.75	20230314	2.96	N	110990	100	18 억		188428	N	N	0	N	00	N
106	20240312	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	350	2	1.73	5582842350	268763	83.42	20500	21250	20200	26300	14200	20250	20776.31	1.04	0	16465	21416	20832	20166	19582	18916	20875	19625	19	6050	100	12550	50	1	18900000	3893	42.04	2.14	12	1.42	490.00	9646.00	25400	20240215	-18.90	7200	20230314	186.11	25400	-18.90	20240215	17640	16.78	20240103	25400	-18.90	20240215	7200	186.11	20230314	3.00	N	110990	100	18 억		196973	N	N	0	N	00	N
107	20240312	150718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20700	450	2	2.22	5268736050	253560	78.70	20500	21250	20200	26300	14200	20250	20779.38	1.04	0	17283	21416	20832	20166	19582	18916	20875	19625	19	6050	100	12550	50	1	18900000	3912	42.24	2.15	12	1.34	490.00	9646.00	25400	20240215	-18.50	7200	20230314	187.50	25400	-18.50	20240215	17640	17.35	20240103	25400	-18.50	20240215	7200	187.50	20230314	3.00	N	110990	100	18 억		196973	N	N	0	N	00	N
108	20240312	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	600	2	2.96	4342189150	208651	64.76	20500	21250	20200	26300	14200	20250	20811.20	1.04	0	9489	21416	20832	20166	19582	18916	20875	19625	19	6050	100	12550	50	1	18900000	3941	42.55	2.16	12	1.10	490.00	9646.00	25400	20240215	-17.91	7200	20230314	189.58	25400	-17.91	20240215	17640	18.20	20240103	25400	-17.91	20240215	7200	189.58	20230314	3.00	N	110990	100	18 억		196973	N	N	0	N	00	N
109	20240312	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	850	2	4.20	3597287100	173064	53.71	20500	21250	20200	26300	14200	20250	20786.37	1.04	0	8724	21416	20832	20166	19582	18916	20875	19625	19	6050	100	12550	50	1	18900000	3988	43.06	2.19	12	0.92	490.00	9646.00	25400	20240215	-16.93	7200	20230314	193.06	25400	-16.93	20240215	17640	19.61	20240103	25400	-16.93	20240215	7200	193.06	20230314	3.00	N	110990	100	18 억		196973	N	N	0	N	00	N
110	20240312	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20900	650	2	3.21	2442688500	118328	36.73	20500	21000	20200	26300	14200	20250	20643.90	1.04	0	-7543	21416	20832	20166	19582	18916	20875	19625	19	6050	100	12550	50	1	18900000	3950	42.65	2.17	12	0.63	490.00	9646.00	25400	20240215	-17.72	7200	20230314	190.28	25400	-17.72	20240215	17640	18.48	20240103	25400	-17.72	20240215	7200	190.28	20230314	3.00	N	110990	100	18 억		196973	N	N	0	N	00	N
111	20240312	110719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20900	650	2	3.21	2005571100	97313	30.20	20500	21000	20200	26300	14200	20250	20610.08	1.04	0	-7523	21416	20832	20166	19582	18916	20875	19625	19	6050	100	12550	50	1	18900000	3950	42.65	2.17	12	0.51	490.00	9646.00	25400	20240215	-17.72	7200	20230314	190.28	25400	-17.72	20240215	17640	18.48	20240103	25400	-17.72	20240215	7200	190.28	20230314	3.00	N	110990	100	18 억		196973	N	N	0	N	00	N
112	20240312	100719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20550	300	2	1.48	1320610250	64263	19.95	20500	20900	20200	26300	14200	20250	20550.83	1.04	0	-8921	21416	20832	20166	19582	18916	20875	19625	19	6050	100	12550	50	1	18900000	3884	41.94	2.13	12	0.34	490.00	9646.00	25400	20240215	-19.09	7200	20230314	185.42	25400	-19.09	20240215	17640	16.50	20240103	25400	-19.09	20240215	7200	185.42	20230314	3.00	N	110990	100	18 억		196973	N	N	0	N	00	N
113	20240312	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-50	5	-0.25	172098050	8460	2.63	20500	20550	20200	26300	14200	20250	20344.33	1.04	0	-4029	21416	20832	20166	19582	18916	20875	19625	19	6050	100	12550	50	1	18900000	3818	41.22	2.09	12	0.04	490.00	9646.00	25400	20240215	-20.47	7200	20230314	180.56	25400	-20.47	20240215	17640	14.51	20240103	25400	-20.47	20240215	7200	180.56	20230314	3.00	N	110990	100	18 억		196973	N	N	0	N	00	N
114	20240311	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	-600	5	-2.88	6406266510	318936	61.92	20250	20750	19500	27100	14600	20850	20086.14	1.08	0	-18578	22550	21700	21200	20350	19850	21450	20100	19	6250	100	12920	50	1	18900000	3827	41.33	2.10	12	1.69	490.00	9646.00	25400	20240215	-20.28	7200	20230314	181.25	25400	-20.28	20240215	17640	14.80	20240103	25400	-20.28	20240215	7200	181.25	20230314	3.00	N	110990	100	18 억		204797	N	N	0	N	00	N
115	20240311	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-650	5	-3.12	6147914660	306167	59.44	20250	20750	19500	27100	14600	20850	20080.22	1.08	0	-20133	22550	21700	21200	20350	19850	21450	20100	19	6250	100	12920	50	1	18900000	3818	41.22	2.09	12	1.62	490.00	9646.00	25400	20240215	-20.47	7200	20230314	180.56	25400	-20.47	20240215	17640	14.51	20240103	25400	-20.47	20240215	7200	180.56	20230314	3.00	N	110990	100	18 억		204797	N	N	0	N	00	N
116	20240311	140714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	-500	5	-2.40	5821828160	290113	56.32	20250	20750	19500	27100	14600	20850	20067.40	1.08	0	-18610	22550	21700	21200	20350	19850	21450	20100	19	6250	100	12920	50	1	18900000	3846	41.53	2.11	12	1.53	490.00	9646.00	25400	20240215	-19.88	7200	20230314	182.64	25400	-19.88	20240215	17640	15.36	20240103	25400	-19.88	20240215	7200	182.64	20230314	3.00	N	110990	100	18 억		204797	N	N	0	N	00	N
117	20240311	130714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-550	5	-2.64	5221611360	260734	50.62	20250	20750	19500	27100	14600	20850	20026.52	1.08	0	-18867	22550	21700	21200	20350	19850	21450	20100	19	6250	100	12920	50	1	18900000	3837	41.43	2.10	12	1.38	490.00	9646.00	25400	20240215	-20.08	7200	20230314	181.94	25400	-20.08	20240215	17640	15.08	20240103	25400	-20.08	20240215	7200	181.94	20230314	3.00	N	110990	100	18 억		204797	N	N	0	N	00	N
118	20240311	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20450	-400	5	-1.92	4898703810	244938	47.55	20250	20750	19500	27100	14600	20850	19999.70	1.08	0	-14927	22550	21700	21200	20350	19850	21450	20100	19	6250	100	12920	50	1	18900000	3865	41.73	2.12	12	1.30	490.00	9646.00	25400	20240215	-19.49	7200	20230314	184.03	25400	-19.49	20240215	17640	15.93	20240103	25400	-19.49	20240215	7200	184.03	20230314	3.00	N	110990	100	18 억		204797	N	N	0	N	00	N
119	20240311	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20500	-350	5	-1.68	4624256910	231505	44.95	20250	20750	19500	27100	14600	20850	19974.68	1.08	0	-12554	22550	21700	21200	20350	19850	21450	20100	19	6250	100	12920	50	1	18900000	3875	41.84	2.13	12	1.22	490.00	9646.00	25400	20240215	-19.29	7200	20230314	184.72	25400	-19.29	20240215	17640	16.21	20240103	25400	-19.29	20240215	7200	184.72	20230314	3.00	N	110990	100	18 억		204797	N	N	0	N	00	N
120	20240311	100704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19920	-930	5	-4.46	3453711180	173851	33.75	20250	20400	19500	27100	14600	20850	19865.81	1.08	0	-21613	22550	21700	21200	20350	19850	21450	20100	19	6250	100	12920	10	1	18900000	3765	40.65	2.07	12	0.92	490.00	9646.00	25400	20240215	-21.57	7200	20230314	176.67	25400	-21.57	20240215	17640	12.93	20240103	25400	-21.57	20240215	7200	176.67	20230314	3.00	N	110990	100	18 억		204797	N	N	0	N	00	N
121	20240311	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19750	-1100	5	-5.28	1175675330	58740	11.40	20250	20400	19750	27100	14600	20850	20014.62	1.08	0	-4963	22550	21700	21200	20350	19850	21450	20100	19	6250	100	12920	10	1	18900000	3733	40.31	2.05	12	0.31	490.00	9646.00	25400	20240215	-22.24	7200	20230314	174.31	25400	-22.24	20240215	17640	11.96	20240103	25400	-22.24	20240215	7200	174.31	20230314	3.00	N	110990	100	18 억		204797	N	N	0	N	00	N
122	20240308	160713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	-500	5	-2.34	10839590850	511963	86.97	21800	22050	20700	27750	14950	21350	21173.20	1.03	0	10931	24350	22850	22000	20500	19650	22425	20075	19	6400	100	13230	50	1	18900000	3941	42.55	2.16	12	2.71	490.00	9646.00	25400	20240215	-17.91	7200	20230314	189.58	25400	-17.91	20240215	17640	18.20	20240103	25400	-17.91	20240215	7200	189.58	20230314	3.19	N	110990	100	18 억		194792	N	N	0	N	00	N
123	20240308	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20900	-450	5	-2.11	10080858000	475546	80.79	21800	22050	20700	27750	14950	21350	21198.49	1.03	0	6543	24350	22850	22000	20500	19650	22425	20075	19	6400	100	13230	50	1	18900000	3950	42.65	2.17	12	2.52	490.00	9646.00	25400	20240215	-17.72	7200	20230314	190.28	25400	-17.72	20240215	17640	18.48	20240103	25400	-17.72	20240215	7200	190.28	20230314	3.19	N	110990	100	18 억		194792	N	N	0	N	00	N
124	20240308	140708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	-250	5	-1.17	9022834100	424973	72.20	21800	22050	20700	27750	14950	21350	21231.55	1.03	0	7074	24350	22850	22000	20500	19650	22425	20075	19	6400	100	13230	50	1	18900000	3988	43.06	2.19	12	2.25	490.00	9646.00	25400	20240215	-16.93	7200	20230314	193.06	25400	-16.93	20240215	17640	19.61	20240103	25400	-16.93	20240215	7200	193.06	20230314	3.19	N	110990	100	18 억		194792	N	N	0	N	00	N
125	20240308	130705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	-250	5	-1.17	7345294550	344901	58.59	21800	22050	20850	27750	14950	21350	21296.82	1.03	0	4504	24350	22850	22000	20500	19650	22425	20075	19	6400	100	13230	50	1	18900000	3988	43.06	2.19	12	1.82	490.00	9646.00	25400	20240215	-16.93	7200	20230314	193.06	25400	-16.93	20240215	17640	19.61	20240103	25400	-16.93	20240215	7200	193.06	20230314	3.19	N	110990	100	18 억		194792	N	N	0	N	00	N
126	20240308	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21150	-200	5	-0.94	6536244750	306654	52.10	21800	22050	20850	27750	14950	21350	21314.72	1.03	0	2768	24350	22850	22000	20500	19650	22425	20075	19	6400	100	13230	50	1	18900000	3997	43.16	2.19	12	1.62	490.00	9646.00	25400	20240215	-16.73	7200	20230314	193.75	25400	-16.73	20240215	17640	19.90	20240103	25400	-16.73	20240215	7200	193.75	20230314	3.19	N	110990	100	18 억		194792	N	N	0	N	00	N
127	20240308	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21450	100	2	0.47	5359850650	251449	42.72	21800	22050	20850	27750	14950	21350	21315.86	1.03	0	-2268	24350	22850	22000	20500	19650	22425	20075	19	6400	100	13230	50	1	18900000	4054	43.78	2.22	12	1.33	490.00	9646.00	25400	20240215	-15.55	7200	20230314	197.92	25400	-15.55	20240215	17640	21.60	20240103	25400	-15.55	20240215	7200	197.92	20230314	3.19	N	110990	100	18 억		194792	N	N	0	N	00	N
128	20240308	100702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21050	-300	5	-1.41	3294173100	154142	26.19	21800	22050	20950	27750	14950	21350	21371.03	1.03	0	-2089	24350	22850	22000	20500	19650	22425	20075	19	6400	100	13230	50	1	18900000	3978	42.96	2.18	12	0.82	490.00	9646.00	25400	20240215	-17.13	7200	20230314	192.36	25400	-17.13	20240215	17640	19.33	20240103	25400	-17.13	20240215	7200	192.36	20230314	3.19	N	110990	100	18 억		194792	N	N	0	N	00	N
129	20240308	090703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21850	500	2	2.34	501785900	22973	3.90	21800	22050	21700	27750	14950	21350	21842.55	1.03	0	-1753	24350	22850	22000	20500	19650	22425	20075	19	6400	100	13230	50	1	18900000	4130	44.59	2.27	12	0.12	490.00	9646.00	25400	20240215	-13.98	7200	20230314	203.47	25400	-13.98	20240215	17640	23.87	20240103	25400	-13.98	20240215	7200	203.47	20230314	3.19	N	110990	100	18 억		194792	N	N	0	N	00	N
130	20240307	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21350	-1250	5	-5.53	12904482500	586027	170.17	23300	23500	21150	29350	15850	22600	22021.17	1.05	0	-4228	24133	23366	22733	21966	21333	23300	21900	19	6750	100	14010	50	1	18900000	4035	43.57	2.21	12	3.10	490.00	9646.00	25400	20240215	-15.94	7200	20230314	196.53	25400	-15.94	20240215	17640	21.03	20240103	25400	-15.94	20240215	7200	196.53	20230314	3.11	N	110990	100	18 억		198342	N	N	0	N	00	N
131	20240307	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21500	-1100	5	-4.87	12217975250	553969	160.86	23300	23500	21150	29350	15850	22600	22055.34	1.05	0	-11241	24133	23366	22733	21966	21333	23300	21900	19	6750	100	14010	50	1	18900000	4064	43.88	2.23	12	2.93	490.00	9646.00	25400	20240215	-15.35	7200	20230314	198.61	25400	-15.35	20240215	17640	21.88	20240103	25400	-15.35	20240215	7200	198.61	20230314	3.11	N	110990	100	18 억		198342	N	N	0	N	00	N
132	20240307	140653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	-1200	5	-5.31	9595177200	432093	125.47	23300	23500	21150	29350	15850	22600	22206.28	1.05	0	-23108	24133	23366	22733	21966	21333	23300	21900	19	6750	100	14010	50	1	18900000	4045	43.67	2.22	12	2.29	490.00	9646.00	25400	20240215	-15.75	7200	20230314	197.22	25400	-15.75	20240215	17640	21.32	20240103	25400	-15.75	20240215	7200	197.22	20230314	3.11	N	110990	100	18 억		198342	N	N	0	N	00	N
133	20240307	130655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	-800	5	-3.54	7130038700	316917	92.03	23300	23500	21550	29350	15850	22600	22498.13	1.05	0	-27911	24133	23366	22733	21966	21333	23300	21900	19	6750	100	14010	50	1	18900000	4120	44.49	2.26	12	1.68	490.00	9646.00	25400	20240215	-14.17	7200	20230314	202.78	25400	-14.17	20240215	17640	23.58	20240103	25400	-14.17	20240215	7200	202.78	20230314	3.11	N	110990	100	18 억		198342	N	N	0	N	00	N
134	20240307	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	-850	5	-3.76	6428828650	284566	82.63	23300	23500	21700	29350	15850	22600	22591.70	1.05	0	-28978	24133	23366	22733	21966	21333	23300	21900	19	6750	100	14010	50	1	18900000	4111	44.39	2.25	12	1.51	490.00	9646.00	25400	20240215	-14.37	7200	20230314	202.08	25400	-14.37	20240215	17640	23.30	20240103	25400	-14.37	20240215	7200	202.08	20230314	3.11	N	110990	100	18 억		198342	N	N	0	N	00	N
135	20240307	110704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22050	-550	5	-2.43	5610549650	247040	71.73	23300	23500	21850	29350	15850	22600	22711.10	1.05	0	-29407	24133	23366	22733	21966	21333	23300	21900	19	6750	100	14010	50	1	18900000	4167	45.00	2.29	12	1.31	490.00	9646.00	25400	20240215	-13.19	7200	20230314	206.25	25400	-13.19	20240215	17640	25.00	20240103	25400	-13.19	20240215	7200	206.25	20230314	3.11	N	110990	100	18 억		198342	N	N	0	N	00	N
136	20240307	100658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22700	100	2	0.44	3311601050	143438	41.65	23300	23500	22650	29350	15850	22600	23087.33	1.05	0	-15361	24133	23366	22733	21966	21333	23300	21900	19	6750	100	14010	50	1	18900000	4290	46.33	2.35	12	0.76	490.00	9646.00	25400	20240215	-10.63	7200	20230314	215.28	25400	-10.63	20240215	17640	28.68	20240103	25400	-10.63	20240215	7200	215.28	20230314	3.11	N	110990	100	18 억		198342	N	N	0	N	00	N
137	20240307	090700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23350	750	2	3.32	1241057150	53166	15.44	23300	23500	23100	29350	15850	22600	23343.06	1.05	0	-4728	24133	23366	22733	21966	21333	23300	21900	19	6750	100	14010	50	1	18900000	4413	47.65	2.42	12	0.28	490.00	9646.00	25400	20240215	-8.07	7200	20230314	224.31	25400	-8.07	20240215	17640	32.37	20240103	25400	-8.07	20240215	7200	224.31	20230314	3.11	N	110990	100	18 억		198342	N	N	0	N	00	N
138	20240306	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22600	-350	5	-1.53	7751232700	340878	67.63	22600	23500	22100	29800	16100	22950	22739.65	1.05	0	-4659	26350	24650	23600	21900	20850	24125	21375	19	6850	100	14220	50	1	18900000	4271	46.12	2.34	12	1.80	490.00	9646.00	25400	20240215	-11.02	7180	20230228	214.76	25400	-11.02	20240215	17640	28.12	20240103	25400	-11.02	20240215	7200	213.89	20230314	3.00	N	110990	100	18 억		198754	N	N	0	N	00	N
139	20240306	150655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22650	-300	5	-1.31	7112828800	312521	62.00	22600	23500	22100	29800	16100	22950	22759.51	1.05	0	-6184	26350	24650	23600	21900	20850	24125	21375	19	6850	100	14220	50	1	18900000	4281	46.22	2.35	12	1.65	490.00	9646.00	25400	20240215	-10.83	7180	20230228	215.46	25400	-10.83	20240215	17640	28.40	20240103	25400	-10.83	20240215	7200	214.58	20230314	3.00	N	110990	100	18 억		198754	N	N	0	N	00	N
140	20240306	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22300	-650	5	-2.83	5758581500	252388	50.07	22600	23500	22100	29800	16100	22950	22816.37	1.05	0	-18600	26350	24650	23600	21900	20850	24125	21375	19	6850	100	14220	50	1	18900000	4215	45.51	2.31	12	1.34	490.00	9646.00	25400	20240215	-12.20	7180	20230228	210.58	25400	-12.20	20240215	17640	26.42	20240103	25400	-12.20	20240215	7200	209.72	20230314	3.00	N	110990	100	18 억		198754	N	N	0	N	00	N
141	20240306	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22900	-50	5	-0.22	3974862400	172902	34.30	22600	23500	22500	29800	16100	22950	22989.11	1.05	0	-4735	26350	24650	23600	21900	20850	24125	21375	19	6850	100	14220	50	1	18900000	4328	46.73	2.37	12	0.91	490.00	9646.00	25400	20240215	-9.84	7180	20230228	218.94	25400	-9.84	20240215	17640	29.82	20240103	25400	-9.84	20240215	7200	218.06	20230314	3.00	N	110990	100	18 억		198754	N	N	0	N	00	N
142	20240306	120658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23000	50	2	0.22	3709220450	161331	32.01	22600	23500	22500	29800	16100	22950	22991.37	1.05	0	-2385	26350	24650	23600	21900	20850	24125	21375	19	6850	100	14220	50	1	18900000	4347	46.94	2.38	12	0.85	490.00	9646.00	25400	20240215	-9.45	7180	20230228	220.33	25400	-9.45	20240215	17640	30.39	20240103	25400	-9.45	20240215	7200	219.44	20230314	3.00	N	110990	100	18 억		198754	N	N	0	N	00	N
143	20240306	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	350	2	1.53	2548097200	111590	22.14	22600	23350	22500	29800	16100	22950	22834.44	1.05	0	8581	26350	24650	23600	21900	20850	24125	21375	19	6850	100	14220	50	1	18900000	4404	47.55	2.42	12	0.59	490.00	9646.00	25400	20240215	-8.27	7180	20230228	224.51	25400	-8.27	20240215	17640	32.09	20240103	25400	-8.27	20240215	7200	223.61	20230314	3.00	N	110990	100	18 억		198754	N	N	0	N	00	N
144	20240306	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23000	50	2	0.22	1213067150	53326	10.58	22600	23050	22500	29800	16100	22950	22748.06	1.05	0	-2926	26350	24650	23600	21900	20850	24125	21375	19	6850	100	14220	50	1	18900000	4347	46.94	2.38	12	0.28	490.00	9646.00	25400	20240215	-9.45	7180	20230228	220.33	25400	-9.45	20240215	17640	30.39	20240103	25400	-9.45	20240215	7200	219.44	20230314	3.00	N	110990	100	18 억		198754	N	N	0	N	00	N
145	20240306	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22850	-100	5	-0.44	463883550	20519	4.07	22600	22900	22500	29800	16100	22950	22607.18	1.05	0	5750	26350	24650	23600	21900	20850	24125	21375	19	6850	100	14220	50	1	18900000	4319	46.63	2.37	12	0.11	490.00	9646.00	25400	20240215	-10.04	7180	20230228	218.25	25400	-10.04	20240215	17640	29.54	20240103	25400	-10.04	20240215	7200	217.36	20230314	3.00	N	110990	100	18 억		198754	N	N	0	N	00	N
146	20240305	160651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	22950	-1850	5	-7.46	11725237800	497429	95.65	25000	25300	22550	32200	17400	24800	23572.44	1.30	0	-57794	25833	25316	24283	23766	22733	25575	24025	19	7400	100	15370	50	1	18900000	4338	46.84	2.38	12	2.63	490.00	9646.00	25400	20240215	-9.65	7140	20230227	221.43	25400	-9.65	20240215	17640	30.10	20240103	25400	-9.65	20240215	7200	218.75	20230314	2.99	N	110990	100	18 억		244973	N	N	0	N	00	N
147	20240305	150652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23050	-1750	5	-7.06	11307350150	479247	92.15	25000	25300	22550	32200	17400	24800	23593.99	1.30	0	-54711	25833	25316	24283	23766	22733	25575	24025	19	7400	100	15370	50	1	18900000	4356	47.04	2.39	12	2.54	490.00	9646.00	25400	20240215	-9.25	7140	20230227	222.83	25400	-9.25	20240215	17640	30.67	20240103	25400	-9.25	20240215	7200	220.14	20230314	2.99	N	110990	100	18 억		244973	N	N	0	N	00	N
148	20240305	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	-1500	5	-6.05	10123834150	428187	82.33	25000	25300	22550	32200	17400	24800	23643.49	1.30	0	-51260	25833	25316	24283	23766	22733	25575	24025	19	7400	100	15370	50	1	18900000	4404	47.55	2.42	12	2.27	490.00	9646.00	25400	20240215	-8.27	7140	20230227	226.33	25400	-8.27	20240215	17640	32.09	20240103	25400	-8.27	20240215	7200	223.61	20230314	2.99	N	110990	100	18 억		244973	N	N	0	N	00	N
149	20240305	130645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23150	-1650	5	-6.65	7886417450	330732	63.60	25000	25300	23100	32200	17400	24800	23845.34	1.30	0	-45655	25833	25316	24283	23766	22733	25575	24025	19	7400	100	15370	50	1	18900000	4375	47.24	2.40	12	1.75	490.00	9646.00	25400	20240215	-8.86	7140	20230227	224.23	25400	-8.86	20240215	17640	31.24	20240103	25400	-8.86	20240215	7200	221.53	20230314	2.99	N	110990	100	18 억		244973	N	N	0	N	00	N
150	20240305	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23300	-1500	5	-6.05	6630574200	276590	53.18	25000	25300	23150	32200	17400	24800	23972.57	1.30	0	-57442	25833	25316	24283	23766	22733	25575	24025	19	7400	100	15370	50	1	18900000	4404	47.55	2.42	12	1.46	490.00	9646.00	25400	20240215	-8.27	7140	20230227	226.33	25400	-8.27	20240215	17640	32.09	20240103	25400	-8.27	20240215	7200	223.61	20230314	2.99	N	110990	100	18 억		244973	N	N	0	N	00	N
151	20240305	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23400	-1400	5	-5.65	5716086950	237340	45.64	25000	25300	23200	32200	17400	24800	24083.96	1.30	0	-56436	25833	25316	24283	23766	22733	25575	24025	19	7400	100	15370	50	1	18900000	4423	47.76	2.43	12	1.26	490.00	9646.00	25400	20240215	-7.87	7140	20230227	227.73	25400	-7.87	20240215	17640	32.65	20240103	25400	-7.87	20240215	7200	225.00	20230314	2.99	N	110990	100	18 억		244973	N	N	0	N	00	N
152	20240305	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23600	-1200	5	-4.84	4496403400	185191	35.61	25000	25300	23550	32200	17400	24800	24279.81	1.30	0	-43789	25833	25316	24283	23766	22733	25575	24025	19	7400	100	15370	50	1	18900000	4460	48.16	2.45	12	0.98	490.00	9646.00	25400	20240215	-7.09	7140	20230227	230.53	25400	-7.09	20240215	17640	33.79	20240103	25400	-7.09	20240215	7200	227.78	20230314	2.99	N	110990	100	18 억		244973	N	N	0	N	00	N
153	20240305	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24450	-350	5	-1.41	1432679150	57571	11.07	25000	25300	24400	32200	17400	24800	24885.43	1.30	0	-10858	25833	25316	24283	23766	22733	25575	24025	19	7400	100	15370	50	1	18900000	4621	49.90	2.53	12	0.30	490.00	9646.00	25400	20240215	-3.74	7140	20230227	242.44	25400	-3.74	20240215	17640	38.61	20240103	25400	-3.74	20240215	7200	239.58	20230314	2.99	N	110990	100	18 억		244973	N	N	0	N	00	N
154	20240304	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24800	1600	2	6.90	12284647250	511744	166.73	23800	24800	23250	30150	16250	23200	24001.88	1.17	0	20889	25166	24182	23366	22382	21566	24675	22875	19	6950	100	14380	50	1	18900000	4687	50.61	2.57	12	2.71	490.00	9646.00	25400	20240215	-2.36	6810	20230224	264.17	25400	-2.36	20240215	17640	40.59	20240103	25400	-2.36	20240215	7200	244.44	20230314	2.98	N	110990	100	18 억		221394	N	N	0	N	00	N
155	20240304	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24500	1300	2	5.60	11016879700	460374	149.99	23800	24650	23250	30150	16250	23200	23930.28	1.17	0	23271	25166	24182	23366	22382	21566	24675	22875	19	6950	100	14380	50	1	18900000	4631	50.00	2.54	12	2.44	490.00	9646.00	25400	20240215	-3.54	6810	20230224	259.77	25400	-3.54	20240215	17640	38.89	20240103	25400	-3.54	20240215	7200	240.28	20230314	2.98	N	110990	100	18 억		221394	N	N	0	N	00	N
156	20240304	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	24150	950	2	4.09	7970381600	335550	109.33	23800	24250	23250	30150	16250	23200	23753.19	1.17	0	6257	25166	24182	23366	22382	21566	24675	22875	19	6950	100	14380	50	1	18900000	4564	49.29	2.50	12	1.78	490.00	9646.00	25400	20240215	-4.92	6810	20230224	254.63	25400	-4.92	20240215	17640	36.90	20240103	25400	-4.92	20240215	7200	235.42	20230314	2.98	N	110990	100	18 억		221394	N	N	0	N	00	N
157	20240304	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23450	250	2	1.08	6025961650	254347	82.87	23800	24250	23250	30150	16250	23200	23691.89	1.17	0	7971	25166	24182	23366	22382	21566	24675	22875	19	6950	100	14380	50	1	18900000	4432	47.86	2.43	12	1.35	490.00	9646.00	25400	20240215	-7.68	6810	20230224	244.35	25400	-7.68	20240215	17640	32.94	20240103	25400	-7.68	20240215	7200	225.69	20230314	2.98	N	110990	100	18 억		221394	N	N	0	N	00	N
158	20240304	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23400	200	2	0.86	4849621050	204053	66.48	23800	24250	23300	30150	16250	23200	23766.48	1.17	0	-4184	25166	24182	23366	22382	21566	24675	22875	19	6950	100	14380	50	1	18900000	4423	47.76	2.43	12	1.08	490.00	9646.00	25400	20240215	-7.87	6810	20230224	243.61	25400	-7.87	20240215	17640	32.65	20240103	25400	-7.87	20240215	7200	225.00	20230314	2.98	N	110990	100	18 억		221394	N	N	0	N	00	N
159	20240304	110633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23700	500	2	2.16	4066343450	170685	55.61	23800	24250	23400	30150	16250	23200	23823.67	1.17	0	197	25166	24182	23366	22382	21566	24675	22875	19	6950	100	14380	50	1	18900000	4479	48.37	2.46	12	0.90	490.00	9646.00	25400	20240215	-6.69	6810	20230224	248.02	25400	-6.69	20240215	17640	34.35	20240103	25400	-6.69	20240215	7200	229.17	20230314	2.98	N	110990	100	18 억		221394	N	N	0	N	00	N
160	20240304	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23850	650	2	2.80	2998354300	125838	41.00	23800	24250	23400	30150	16250	23200	23827.10	1.17	0	-2383	25166	24182	23366	22382	21566	24675	22875	19	6950	100	14380	50	1	18900000	4508	48.67	2.47	12	0.67	490.00	9646.00	25400	20240215	-6.10	6810	20230224	250.22	25400	-6.10	20240215	17640	35.20	20240103	25400	-6.10	20240215	7200	231.25	20230314	2.98	N	110990	100	18 억		221394	N	N	0	N	00	N
161	20240304	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	23500	300	2	1.29	810715550	34220	11.15	23800	23900	23400	30150	16250	23200	23691.28	1.17	0	-6657	25166	24182	23366	22382	21566	24675	22875	19	6950	100	14380	50	1	18900000	4442	47.96	2.44	12	0.18	490.00	9646.00	25400	20240215	-7.48	6810	20230224	245.08	25400	-7.48	20240215	17640	33.22	20240103	25400	-7.48	20240215	7200	226.39	20230314	2.98	N	110990	100	18 억		221394	N	N	0	N	00	N