KissMeData/179900/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	160901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34800	1700	2	5.14	2769582000	82031	168.48	33100	35250	32550	43000	23200	33100	33762.53	4.77	0	8473	34566	33832	33366	32632	32166	33600	32400	81	9900	500	23170	50	1	16286895	5668	-21.14	28.59	12	0.50	-1646.00	1217.00	42550	20240112	-18.21	17320	20230710	100.92	42550	-18.21	20240112	29750	16.97	20240219	42550	-18.21	20240112	17320	100.92	20230710	1.11	N	179900	500	81 억		777338	N	N	0	N	00	N
3	20240329	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34350	1250	2	3.78	2449006250	72803	149.53	33100	35250	32550	43000	23200	33100	33638.81	4.77	0	9989	34566	33832	33366	32632	32166	33600	32400	81	9900	500	23170	50	1	16286895	5595	-20.87	28.23	12	0.45	-1646.00	1217.00	42550	20240112	-19.27	17320	20230710	98.33	42550	-19.27	20240112	29750	15.46	20240219	42550	-19.27	20240112	17320	98.33	20230710	1.11	N	179900	500	81 억		777338	N	N	0	N	00	N
4	20240329	140859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	150	2	0.45	1100128750	33472	68.75	33100	33500	32550	43000	23200	33100	32867.14	4.77	0	-186	34566	33832	33366	32632	32166	33600	32400	81	9900	500	23170	50	1	16286895	5415	-20.20	27.32	12	0.21	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	29750	11.76	20240219	42550	-21.86	20240112	17320	91.97	20230710	1.11	N	179900	500	81 억		777338	N	N	0	N	00	N
5	20240329	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	-500	5	-1.51	748365600	22874	46.98	33100	33150	32550	43000	23200	33100	32716.87	4.77	0	-2974	34566	33832	33366	32632	32166	33600	32400	81	9900	500	23170	50	1	16286895	5310	-19.81	26.79	12	0.14	-1646.00	1217.00	42550	20240112	-23.38	17320	20230710	88.22	42550	-23.38	20240112	29750	9.58	20240219	42550	-23.38	20240112	17320	88.22	20230710	1.11	N	179900	500	81 억		777338	N	N	0	N	00	N
6	20240329	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	-500	5	-1.51	705523200	21560	44.28	33100	33150	32550	43000	23200	33100	32723.71	4.77	0	-2490	34566	33832	33366	32632	32166	33600	32400	81	9900	500	23170	50	1	16286895	5310	-19.81	26.79	12	0.13	-1646.00	1217.00	42550	20240112	-23.38	17320	20230710	88.22	42550	-23.38	20240112	29750	9.58	20240219	42550	-23.38	20240112	17320	88.22	20230710	1.11	N	179900	500	81 억		777338	N	N	0	N	00	N
7	20240329	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-400	5	-1.21	473839750	14468	29.72	33100	33150	32550	43000	23200	33100	32750.88	4.77	0	-2062	34566	33832	33366	32632	32166	33600	32400	81	9900	500	23170	50	1	16286895	5326	-19.87	26.87	12	0.09	-1646.00	1217.00	42550	20240112	-23.15	17320	20230710	88.80	42550	-23.15	20240112	29750	9.92	20240219	42550	-23.15	20240112	17320	88.80	20230710	1.11	N	179900	500	81 억		777338	N	N	0	N	00	N
8	20240329	100844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-400	5	-1.21	205552750	6275	12.89	33100	33150	32550	43000	23200	33100	32757.41	4.77	0	-1635	34566	33832	33366	32632	32166	33600	32400	81	9900	500	23170	50	1	16286895	5326	-19.87	26.87	12	0.04	-1646.00	1217.00	42550	20240112	-23.15	17320	20230710	88.80	42550	-23.15	20240112	29750	9.92	20240219	42550	-23.15	20240112	17320	88.80	20230710	1.11	N	179900	500	81 억		777338	N	N	0	N	00	N
9	20240329	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-300	5	-0.91	47399500	1446	2.97	33100	33150	32550	43000	23200	33100	32779.74	4.77	0	-195	34566	33832	33366	32632	32166	33600	32400	81	9900	500	23170	50	1	16286895	5342	-19.93	26.95	12	0.01	-1646.00	1217.00	42550	20240112	-22.91	17320	20230710	89.38	42550	-22.91	20240112	29750	10.25	20240219	42550	-22.91	20240112	17320	89.38	20230710	1.11	N	179900	500	81 억		777338	N	N	0	N	00	N
10	20240328	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33100	-350	5	-1.05	1619610400	48669	116.53	33450	34100	32900	43450	23450	33450	33278.07	4.80	0	-7809	34150	33800	33400	33050	32650	33600	32850	81	10000	500	23410	50	1	16286895	5391	-20.11	27.20	12	0.30	-1646.00	1217.00	42550	20240112	-22.21	17320	20230710	91.11	42550	-22.21	20240112	29750	11.26	20240219	42550	-22.21	20240112	17320	91.11	20230710	1.11	N	179900	500	81 억		782316	N	N	0	N	00	N
11	20240328	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33050	-400	5	-1.20	1558179200	46811	112.08	33450	34100	32900	43450	23450	33450	33286.60	4.80	0	-7566	34150	33800	33400	33050	32650	33600	32850	81	10000	500	23410	50	1	16286895	5383	-20.08	27.16	12	0.29	-1646.00	1217.00	42550	20240112	-22.33	17320	20230710	90.82	42550	-22.33	20240112	29750	11.09	20240219	42550	-22.33	20240112	17320	90.82	20230710	1.11	N	179900	500	81 억		782316	N	N	0	N	00	N
12	20240328	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-150	5	-0.45	1100506750	32960	78.92	33450	34100	32900	43450	23450	33450	33389.16	4.80	0	-8742	34150	33800	33400	33050	32650	33600	32850	81	10000	500	23410	50	1	16286895	5424	-20.23	27.36	12	0.20	-1646.00	1217.00	42550	20240112	-21.74	17320	20230710	92.26	42550	-21.74	20240112	29750	11.93	20240219	42550	-21.74	20240112	17320	92.26	20230710	1.11	N	179900	500	81 억		782316	N	N	0	N	00	N
13	20240328	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	-50	5	-0.15	791195550	23744	56.85	33450	34100	32900	43450	23450	33450	33321.92	4.80	0	-4173	34150	33800	33400	33050	32650	33600	32850	81	10000	500	23410	50	1	16286895	5440	-20.29	27.44	12	0.15	-1646.00	1217.00	42550	20240112	-21.50	17320	20230710	92.84	42550	-21.50	20240112	29750	12.27	20240219	42550	-21.50	20240112	17320	92.84	20230710	1.11	N	179900	500	81 억		782316	N	N	0	N	00	N
14	20240328	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32900	-550	5	-1.64	506365300	15245	36.50	33450	33650	32900	43450	23450	33450	33215.17	4.80	0	-2108	34150	33800	33400	33050	32650	33600	32850	81	10000	500	23410	50	1	16286895	5358	-19.99	27.03	12	0.09	-1646.00	1217.00	42550	20240112	-22.68	17320	20230710	89.95	42550	-22.68	20240112	29750	10.59	20240219	42550	-22.68	20240112	17320	89.95	20230710	1.11	N	179900	500	81 억		782316	N	N	0	N	00	N
15	20240328	110846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-150	5	-0.45	300015050	9007	21.57	33450	33650	33150	43450	23450	33450	33309.10	4.80	0	-262	34150	33800	33400	33050	32650	33600	32850	81	10000	500	23410	50	1	16286895	5424	-20.23	27.36	12	0.06	-1646.00	1217.00	42550	20240112	-21.74	17320	20230710	92.26	42550	-21.74	20240112	29750	11.93	20240219	42550	-21.74	20240112	17320	92.26	20230710	1.11	N	179900	500	81 억		782316	N	N	0	N	00	N
16	20240328	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	-150	5	-0.45	111123050	3334	7.98	33450	33650	33150	43450	23450	33450	33330.25	4.80	0	-363	34150	33800	33400	33050	32650	33600	32850	81	10000	500	23410	50	1	16286895	5424	-20.23	27.36	12	0.02	-1646.00	1217.00	42550	20240112	-21.74	17320	20230710	92.26	42550	-21.74	20240112	29750	11.93	20240219	42550	-21.74	20240112	17320	92.26	20230710	1.11	N	179900	500	81 억		782316	N	N	0	N	00	N
17	20240328	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33650	200	2	0.60	24216150	725	1.74	33450	33650	33150	43450	23450	33450	33401.59	4.80	0	-117	34150	33800	33400	33050	32650	33600	32850	81	10000	500	23410	50	1	16286895	5481	-20.44	27.65	12	0.00	-1646.00	1217.00	42550	20240112	-20.92	17320	20230710	94.28	42550	-20.92	20240112	29750	13.11	20240219	42550	-20.92	20240112	17320	94.28	20230710	1.11	N	179900	500	81 억		782316	N	N	0	N	00	N
18	20240327	160854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33450	-500	5	-1.47	1389019550	41764	43.05	33500	33750	33000	44100	23800	33950	33258.78	4.83	0	-6227	34983	34466	33583	33066	32183	34725	33325	81	10150	500	23760	50	1	16286895	5448	-20.32	27.49	12	0.26	-1646.00	1217.00	42550	20240112	-21.39	17320	20230710	93.13	42550	-21.39	20240112	29750	12.44	20240219	42550	-21.39	20240112	17320	93.13	20230710	1.14	N	179900	500	81 억		786210	N	N	0	N	00	N
19	20240327	150856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33400	-550	5	-1.62	1294177700	38927	40.12	33500	33750	33000	44100	23800	33950	33246.27	4.83	0	-5955	34983	34466	33583	33066	32183	34725	33325	81	10150	500	23760	50	1	16286895	5440	-20.29	27.44	12	0.24	-1646.00	1217.00	42550	20240112	-21.50	17320	20230710	92.84	42550	-21.50	20240112	29750	12.27	20240219	42550	-21.50	20240112	17320	92.84	20230710	1.14	N	179900	500	81 억		786210	N	N	0	N	00	N
20	20240327	140855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	-700	5	-2.06	960710850	28899	29.79	33500	33700	33000	44100	23800	33950	33243.74	4.83	0	-5226	34983	34466	33583	33066	32183	34725	33325	81	10150	500	23760	50	1	16286895	5415	-20.20	27.32	12	0.18	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	29750	11.76	20240219	42550	-21.86	20240112	17320	91.97	20230710	1.14	N	179900	500	81 억		786210	N	N	0	N	00	N
21	20240327	130855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	-700	5	-2.06	798893650	24039	24.78	33500	33700	33000	44100	23800	33950	33233.23	4.83	0	-4089	34983	34466	33583	33066	32183	34725	33325	81	10150	500	23760	50	1	16286895	5415	-20.20	27.32	12	0.15	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	29750	11.76	20240219	42550	-21.86	20240112	17320	91.97	20230710	1.14	N	179900	500	81 억		786210	N	N	0	N	00	N
22	20240327	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	-700	5	-2.06	676963900	20379	21.00	33500	33700	33000	44100	23800	33950	33218.70	4.83	0	-3659	34983	34466	33583	33066	32183	34725	33325	81	10150	500	23760	50	1	16286895	5415	-20.20	27.32	12	0.13	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	29750	11.76	20240219	42550	-21.86	20240112	17320	91.97	20230710	1.14	N	179900	500	81 억		786210	N	N	0	N	00	N
23	20240327	110852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	-700	5	-2.06	545346050	16405	16.91	33500	33700	33050	44100	23800	33950	33242.67	4.83	0	-3485	34983	34466	33583	33066	32183	34725	33325	81	10150	500	23760	50	1	16286895	5415	-20.20	27.32	12	0.10	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	29750	11.76	20240219	42550	-21.86	20240112	17320	91.97	20230710	1.14	N	179900	500	81 억		786210	N	N	0	N	00	N
24	20240327	100849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33150	-800	5	-2.36	411748200	12382	12.76	33500	33700	33050	44100	23800	33950	33253.77	4.83	0	-2595	34983	34466	33583	33066	32183	34725	33325	81	10150	500	23760	50	1	16286895	5399	-20.14	27.24	12	0.08	-1646.00	1217.00	42550	20240112	-22.09	17320	20230710	91.40	42550	-22.09	20240112	29750	11.43	20240219	42550	-22.09	20240112	17320	91.40	20230710	1.14	N	179900	500	81 억		786210	N	N	0	N	00	N
25	20240327	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	-400	5	-1.18	38844650	1159	1.19	33500	33600	33500	44100	23800	33950	33515.66	4.83	0	-447	34983	34466	33583	33066	32183	34725	33325	81	10150	500	23760	50	1	16286895	5464	-20.38	27.57	12	0.01	-1646.00	1217.00	42550	20240112	-21.15	17320	20230710	93.71	42550	-21.15	20240112	29750	12.77	20240219	42550	-21.15	20240112	17320	93.71	20230710	1.14	N	179900	500	81 억		786210	N	N	0	N	00	N
26	20240326	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33950	950	2	2.88	3257474200	96889	111.61	33000	34100	32700	42900	23100	33000	33620.68	4.78	0	10569	34866	33932	32866	31932	30866	34400	32400	81	9900	500	23100	50	1	16286895	5529	-20.63	27.90	12	0.59	-1646.00	1217.00	42550	20240112	-20.21	17320	20230710	96.02	42550	-20.21	20240112	29750	14.12	20240219	42550	-20.21	20240112	17320	96.02	20230710	1.14	N	179900	500	81 억		778604	N	N	0	N	00	N
27	20240326	150843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	750	2	2.27	3126714950	93031	107.17	33000	34100	32700	42900	23100	33000	33609.39	4.78	0	10382	34866	33932	32866	31932	30866	34400	32400	81	9900	500	23100	50	1	16286895	5497	-20.50	27.73	12	0.57	-1646.00	1217.00	42550	20240112	-20.68	17320	20230710	94.86	42550	-20.68	20240112	29750	13.45	20240219	42550	-20.68	20240112	17320	94.86	20230710	1.14	N	179900	500	81 억		778604	N	N	0	N	00	N
28	20240326	140841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33800	800	2	2.42	2518856550	75069	86.48	33000	34100	32700	42900	23100	33000	33553.88	4.78	0	3708	34866	33932	32866	31932	30866	34400	32400	81	9900	500	23100	50	1	16286895	5505	-20.53	27.77	12	0.46	-1646.00	1217.00	42550	20240112	-20.56	17320	20230710	95.15	42550	-20.56	20240112	29750	13.61	20240219	42550	-20.56	20240112	17320	95.15	20230710	1.14	N	179900	500	81 억		778604	N	N	0	N	00	N
29	20240326	130837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	200	2	0.61	2191280350	65286	75.21	33000	34100	32700	42900	23100	33000	33564.32	4.78	0	1983	34866	33932	32866	31932	30866	34400	32400	81	9900	500	23100	50	1	16286895	5407	-20.17	27.28	12	0.40	-1646.00	1217.00	42550	20240112	-21.97	17320	20230710	91.69	42550	-21.97	20240112	29750	11.60	20240219	42550	-21.97	20240112	17320	91.69	20230710	1.14	N	179900	500	81 억		778604	N	N	0	N	00	N
30	20240326	120838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33850	850	2	2.58	1950759300	58106	66.94	33000	34100	32700	42900	23100	33000	33572.42	4.78	0	2950	34866	33932	32866	31932	30866	34400	32400	81	9900	500	23100	50	1	16286895	5513	-20.57	27.81	12	0.36	-1646.00	1217.00	42550	20240112	-20.45	17320	20230710	95.44	42550	-20.45	20240112	29750	13.78	20240219	42550	-20.45	20240112	17320	95.44	20230710	1.14	N	179900	500	81 억		778604	N	N	0	N	00	N
31	20240326	110833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33850	850	2	2.58	1825854700	54404	62.67	33000	34100	32700	42900	23100	33000	33561.04	4.78	0	3615	34866	33932	32866	31932	30866	34400	32400	81	9900	500	23100	50	1	16286895	5513	-20.57	27.81	12	0.33	-1646.00	1217.00	42550	20240112	-20.45	17320	20230710	95.44	42550	-20.45	20240112	29750	13.78	20240219	42550	-20.45	20240112	17320	95.44	20230710	1.14	N	179900	500	81 억		778604	N	N	0	N	00	N
32	20240326	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33800	800	2	2.42	1150734900	34476	39.72	33000	33800	32700	42900	23100	33000	33377.85	4.78	0	3245	34866	33932	32866	31932	30866	34400	32400	81	9900	500	23100	50	1	16286895	5505	-20.53	27.77	12	0.21	-1646.00	1217.00	42550	20240112	-20.56	17320	20230710	95.15	42550	-20.56	20240112	29750	13.61	20240219	42550	-20.56	20240112	17320	95.15	20230710	1.14	N	179900	500	81 억		778604	N	N	0	N	00	N
33	20240326	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	250	2	0.76	248291000	7483	8.62	33000	33700	32700	42900	23100	33000	33180.68	4.78	0	584	34866	33932	32866	31932	30866	34400	32400	81	9900	500	23100	50	1	16286895	5415	-20.20	27.32	12	0.05	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	29750	11.76	20240219	42550	-21.86	20240112	17320	91.97	20230710	1.14	N	179900	500	81 억		778604	N	N	0	N	00	N
34	20240325	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	800	2	2.48	2869829350	86807	152.19	32200	33800	31800	41850	22550	32200	33060.02	4.71	0	-5186	33200	32700	32150	31650	31100	32425	31375	81	9650	500	22540	50	1	16286895	5375	-20.05	27.12	12	0.53	-1646.00	1217.00	42550	20240112	-22.44	17320	20230710	90.53	42550	-22.44	20240112	29750	10.92	20240219	42550	-22.44	20240112	17320	90.53	20230710	1.15	N	179900	500	81 억		767232	N	N	0	N	00	N
35	20240325	150914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	800	2	2.48	2784395000	84217	147.65	32200	33800	31800	41850	22550	32200	33062.15	4.71	0	-4795	33200	32700	32150	31650	31100	32425	31375	81	9650	500	22540	50	1	16286895	5375	-20.05	27.12	12	0.52	-1646.00	1217.00	42550	20240112	-22.44	17320	20230710	90.53	42550	-22.44	20240112	29750	10.92	20240219	42550	-22.44	20240112	17320	90.53	20230710	1.15	N	179900	500	81 억		767232	N	N	0	N	00	N
36	20240325	140911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33300	1100	2	3.42	2263173150	68541	120.17	32200	33800	31800	41850	22550	32200	33019.26	4.71	0	-5012	33200	32700	32150	31650	31100	32425	31375	81	9650	500	22540	50	1	16286895	5424	-20.23	27.36	12	0.42	-1646.00	1217.00	42550	20240112	-21.74	17320	20230710	92.26	42550	-21.74	20240112	29750	11.93	20240219	42550	-21.74	20240112	17320	92.26	20230710	1.15	N	179900	500	81 억		767232	N	N	0	N	00	N
37	20240325	130912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33350	1150	2	3.57	1844766350	56014	98.21	32200	33800	31800	41850	22550	32200	32934.02	4.71	0	144	33200	32700	32150	31650	31100	32425	31375	81	9650	500	22540	50	1	16286895	5432	-20.26	27.40	12	0.34	-1646.00	1217.00	42550	20240112	-21.62	17320	20230710	92.55	42550	-21.62	20240112	29750	12.10	20240219	42550	-21.62	20240112	17320	92.55	20230710	1.15	N	179900	500	81 억		767232	N	N	0	N	00	N
38	20240325	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33700	1500	2	4.66	1519536500	46291	81.16	32200	33800	31800	41850	22550	32200	32825.74	4.71	0	759	33200	32700	32150	31650	31100	32425	31375	81	9650	500	22540	50	1	16286895	5489	-20.47	27.69	12	0.28	-1646.00	1217.00	42550	20240112	-20.80	17320	20230710	94.57	42550	-20.80	20240112	29750	13.28	20240219	42550	-20.80	20240112	17320	94.57	20230710	1.15	N	179900	500	81 억		767232	N	N	0	N	00	N
39	20240325	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32750	550	2	1.71	743081450	23032	40.38	32200	32850	31800	41850	22550	32200	32263.00	4.71	0	2763	33200	32700	32150	31650	31100	32425	31375	81	9650	500	22540	50	1	16286895	5334	-19.90	26.91	12	0.14	-1646.00	1217.00	42550	20240112	-23.03	17320	20230710	89.09	42550	-23.03	20240112	29750	10.08	20240219	42550	-23.03	20240112	17320	89.09	20230710	1.15	N	179900	500	81 억		767232	N	N	0	N	00	N
40	20240325	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	0	3	0.00	259392100	8007	14.04	32200	32750	32100	41850	22550	32200	32395.67	4.71	0	-800	33200	32700	32150	31650	31100	32425	31375	81	9650	500	22540	50	1	16286895	5244	-19.56	26.46	12	0.05	-1646.00	1217.00	42550	20240112	-24.32	17320	20230710	85.91	42550	-24.32	20240112	29750	8.24	20240219	42550	-24.32	20240112	17320	85.91	20230710	1.15	N	179900	500	81 억		767232	N	N	0	N	00	N
41	20240325	090916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	150	2	0.47	20541200	635	1.11	32200	32500	32200	41850	22550	32200	32348.35	4.71	0	-163	33200	32700	32150	31650	31100	32425	31375	81	9650	500	22540	50	1	16286895	5269	-19.65	26.58	12	0.00	-1646.00	1217.00	42550	20240112	-23.97	17320	20230710	86.78	42550	-23.97	20240112	29750	8.74	20240219	42550	-23.97	20240112	17320	86.78	20230710	1.15	N	179900	500	81 억		767232	N	N	0	N	00	N
42	20240322	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	100	2	0.31	1828018300	56998	75.65	32450	32650	31600	41700	22500	32100	32071.23	4.63	0	9881	33800	32950	32400	31550	31000	32675	31275	81	9600	500	22470	50	1	16286895	5244	-19.56	26.46	12	0.35	-1646.00	1217.00	42550	20240112	-24.32	17320	20230710	85.91	42550	-24.32	20240112	29750	8.24	20240219	42550	-24.32	20240112	17320	85.91	20230710	1.14	N	179900	500	81 억		754101	N	N	0	N	00	N
43	20240322	150916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	-100	5	-0.31	1706266500	53213	70.62	32450	32650	31600	41700	22500	32100	32064.84	4.63	0	8842	33800	32950	32400	31550	31000	32675	31275	81	9600	500	22470	50	1	16286895	5212	-19.44	26.29	12	0.33	-1646.00	1217.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	29750	7.56	20240219	42550	-24.79	20240112	17320	84.76	20230710	1.14	N	179900	500	81 억		754101	N	N	0	N	00	N
44	20240322	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	-100	5	-0.31	1605380650	50057	66.43	32450	32650	31600	41700	22500	32100	32071.05	4.63	0	8748	33800	32950	32400	31550	31000	32675	31275	81	9600	500	22470	50	1	16286895	5212	-19.44	26.29	12	0.31	-1646.00	1217.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	29750	7.56	20240219	42550	-24.79	20240112	17320	84.76	20230710	1.14	N	179900	500	81 억		754101	N	N	0	N	00	N
45	20240322	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-200	5	-0.62	1519440700	47374	62.87	32450	32650	31600	41700	22500	32100	32073.30	4.63	0	7369	33800	32950	32400	31550	31000	32675	31275	81	9600	500	22470	50	1	16286895	5196	-19.38	26.21	12	0.29	-1646.00	1217.00	42550	20240112	-25.03	17320	20230710	84.18	42550	-25.03	20240112	29750	7.23	20240219	42550	-25.03	20240112	17320	84.18	20230710	1.14	N	179900	500	81 억		754101	N	N	0	N	00	N
46	20240322	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	250	2	0.78	1173706650	36600	48.57	32450	32650	31600	41700	22500	32100	32068.49	4.63	0	6533	33800	32950	32400	31550	31000	32675	31275	81	9600	500	22470	50	1	16286895	5269	-19.65	26.58	12	0.22	-1646.00	1217.00	42550	20240112	-23.97	17320	20230710	86.78	42550	-23.97	20240112	29750	8.74	20240219	42550	-23.97	20240112	17320	86.78	20230710	1.14	N	179900	500	81 억		754101	N	N	0	N	00	N
47	20240322	110914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32200	100	2	0.31	1042588050	32566	43.22	32450	32600	31600	41700	22500	32100	32014.62	4.63	0	5081	33800	32950	32400	31550	31000	32675	31275	81	9600	500	22470	50	1	16286895	5244	-19.56	26.46	12	0.20	-1646.00	1217.00	42550	20240112	-24.32	17320	20230710	85.91	42550	-24.32	20240112	29750	8.24	20240219	42550	-24.32	20240112	17320	85.91	20230710	1.14	N	179900	500	81 억		754101	N	N	0	N	00	N
48	20240322	100906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	450	2	1.40	757011050	23703	31.46	32450	32600	31600	41700	22500	32100	31937.35	4.63	0	2373	33800	32950	32400	31550	31000	32675	31275	81	9600	500	22470	50	1	16286895	5301	-19.78	26.75	12	0.15	-1646.00	1217.00	42550	20240112	-23.50	17320	20230710	87.93	42550	-23.50	20240112	29750	9.41	20240219	42550	-23.50	20240112	17320	87.93	20230710	1.14	N	179900	500	81 억		754101	N	N	0	N	00	N
49	20240322	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-300	5	-0.93	142875550	4477	5.94	32450	32450	31650	41700	22500	32100	31913.23	4.63	0	-183	33800	32950	32400	31550	31000	32675	31275	81	9600	500	22470	50	1	16286895	5179	-19.32	26.13	12	0.03	-1646.00	1217.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	29750	6.89	20240219	42550	-25.26	20240112	17320	83.60	20230710	1.14	N	179900	500	81 억		754101	N	N	0	N	00	N
50	20240321	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	-700	5	-2.13	2369999200	73292	118.76	32700	33250	31850	42600	23000	32800	32336.93	4.61	0	-2434	34633	33716	33083	32166	31533	33400	31850	81	9800	500	22960	50	1	16286895	5228	-19.50	26.38	12	0.45	-1646.00	1217.00	42550	20240112	-24.56	17320	20230710	85.33	42550	-24.56	20240112	29750	7.90	20240219	42550	-24.56	20240112	17320	85.33	20230710	1.12	N	179900	500	81 억		750272	N	N	0	N	00	N
51	20240321	150907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-900	5	-2.74	2271333700	70213	113.78	32700	33250	31850	42600	23000	32800	32349.06	4.61	0	-1731	34633	33716	33083	32166	31533	33400	31850	81	9800	500	22960	50	1	16286895	5196	-19.38	26.21	12	0.43	-1646.00	1217.00	42550	20240112	-25.03	17320	20230710	84.18	42550	-25.03	20240112	29750	7.23	20240219	42550	-25.03	20240112	17320	84.18	20230710	1.12	N	179900	500	81 억		750272	N	N	0	N	00	N
52	20240321	140907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	-650	5	-1.98	1679717050	51761	83.88	32700	33250	32100	42600	23000	32800	32451.27	4.61	0	-1352	34633	33716	33083	32166	31533	33400	31850	81	9800	500	22960	50	1	16286895	5236	-19.53	26.42	12	0.32	-1646.00	1217.00	42550	20240112	-24.44	17320	20230710	85.62	42550	-24.44	20240112	29750	8.07	20240219	42550	-24.44	20240112	17320	85.62	20230710	1.12	N	179900	500	81 억		750272	N	N	0	N	00	N
53	20240321	130855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32400	-400	5	-1.22	1391126000	42802	69.36	32700	33250	32100	42600	23000	32800	32501.29	4.61	0	2380	34633	33716	33083	32166	31533	33400	31850	81	9800	500	22960	50	1	16286895	5277	-19.68	26.62	12	0.26	-1646.00	1217.00	42550	20240112	-23.85	17320	20230710	87.07	42550	-23.85	20240112	29750	8.91	20240219	42550	-23.85	20240112	17320	87.07	20230710	1.12	N	179900	500	81 억		750272	N	N	0	N	00	N
54	20240321	120909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	-500	5	-1.52	1133079250	34822	56.43	32700	33250	32100	42600	23000	32800	32539.03	4.61	0	1699	34633	33716	33083	32166	31533	33400	31850	81	9800	500	22960	50	1	16286895	5261	-19.62	26.54	12	0.21	-1646.00	1217.00	42550	20240112	-24.09	17320	20230710	86.49	42550	-24.09	20240112	29750	8.57	20240219	42550	-24.09	20240112	17320	86.49	20230710	1.12	N	179900	500	81 억		750272	N	N	0	N	00	N
55	20240321	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	-450	5	-1.37	921687000	28282	45.83	32700	33250	32100	42600	23000	32800	32589.02	4.61	0	619	34633	33716	33083	32166	31533	33400	31850	81	9800	500	22960	50	1	16286895	5269	-19.65	26.58	12	0.17	-1646.00	1217.00	42550	20240112	-23.97	17320	20230710	86.78	42550	-23.97	20240112	29750	8.74	20240219	42550	-23.97	20240112	17320	86.78	20230710	1.12	N	179900	500	81 억		750272	N	N	0	N	00	N
56	20240321	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	-250	5	-0.76	611292950	18717	30.33	32700	33250	32100	42600	23000	32800	32659.62	4.61	0	-432	34633	33716	33083	32166	31533	33400	31850	81	9800	500	22960	50	1	16286895	5301	-19.78	26.75	12	0.11	-1646.00	1217.00	42550	20240112	-23.50	17320	20230710	87.93	42550	-23.50	20240112	29750	9.41	20240219	42550	-23.50	20240112	17320	87.93	20230710	1.12	N	179900	500	81 억		750272	N	N	0	N	00	N
57	20240321	090913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-100	5	-0.30	55238150	1680	2.72	32700	33250	32700	42600	23000	32800	32880.81	4.61	0	192	34633	33716	33083	32166	31533	33400	31850	81	9800	500	22960	50	1	16286895	5326	-19.87	26.87	12	0.01	-1646.00	1217.00	42550	20240112	-23.15	17320	20230710	88.80	42550	-23.15	20240112	29750	9.92	20240219	42550	-23.15	20240112	17320	88.80	20230710	1.12	N	179900	500	81 억		750272	N	N	0	N	00	N
58	20240320	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-950	5	-2.81	2025649450	61443	95.16	33850	34000	32450	43850	23650	33750	32969.60	4.62	0	-5230	35750	34750	34000	33000	32250	34375	32625	81	10100	500	23620	50	1	16286895	5342	-45.43	11.34	12	0.38	-722.00	2892.00	42550	20240112	-22.91	17320	20230710	89.38	42550	-22.91	20240112	29750	10.25	20240219	42550	-22.91	20240112	17320	89.38	20230710	1.11	N	179900	500	81 억		752924	N	N	0	N	00	N
59	20240320	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-900	5	-2.67	1863043950	56489	87.49	33850	34000	32450	43850	23650	33750	32980.65	4.62	0	-2897	35750	34750	34000	33000	32250	34375	32625	81	10100	500	23620	50	1	16286895	5350	-45.50	11.36	12	0.35	-722.00	2892.00	42550	20240112	-22.80	17320	20230710	89.67	42550	-22.80	20240112	29750	10.42	20240219	42550	-22.80	20240112	17320	89.67	20230710	1.11	N	179900	500	81 억		752924	N	N	0	N	00	N
60	20240320	140905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-950	5	-2.81	1306652850	39469	61.13	33850	34000	32650	43850	23650	33750	33105.80	4.62	0	2202	35750	34750	34000	33000	32250	34375	32625	81	10100	500	23620	50	1	16286895	5342	-45.43	11.34	12	0.24	-722.00	2892.00	42550	20240112	-22.91	17320	20230710	89.38	42550	-22.91	20240112	29750	10.25	20240219	42550	-22.91	20240112	17320	89.38	20230710	1.11	N	179900	500	81 억		752924	N	N	0	N	00	N
61	20240320	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32950	-800	5	-2.37	1172900300	35400	54.83	33850	34000	32650	43850	23650	33750	33132.78	4.62	0	2654	35750	34750	34000	33000	32250	34375	32625	81	10100	500	23620	50	1	16286895	5367	-45.64	11.39	12	0.22	-722.00	2892.00	42550	20240112	-22.56	17320	20230710	90.24	42550	-22.56	20240112	29750	10.76	20240219	42550	-22.56	20240112	17320	90.24	20230710	1.11	N	179900	500	81 억		752924	N	N	0	N	00	N
62	20240320	120859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32700	-1050	5	-3.11	1012308750	30518	47.27	33850	34000	32650	43850	23650	33750	33170.87	4.62	0	256	35750	34750	34000	33000	32250	34375	32625	81	10100	500	23620	50	1	16286895	5326	-45.29	11.31	12	0.19	-722.00	2892.00	42550	20240112	-23.15	17320	20230710	88.80	42550	-23.15	20240112	29750	9.92	20240219	42550	-23.15	20240112	17320	88.80	20230710	1.11	N	179900	500	81 억		752924	N	N	0	N	00	N
63	20240320	110901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	-550	5	-1.63	664846850	19947	30.89	33850	34000	33000	43850	23650	33750	33330.67	4.62	0	196	35750	34750	34000	33000	32250	34375	32625	81	10100	500	23620	50	1	16286895	5407	-45.98	11.48	12	0.12	-722.00	2892.00	42550	20240112	-21.97	17320	20230710	91.69	42550	-21.97	20240112	29750	11.60	20240219	42550	-21.97	20240112	17320	91.69	20230710	1.11	N	179900	500	81 억		752924	N	N	0	N	00	N
64	20240320	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33250	-500	5	-1.48	521491750	15634	24.21	33850	34000	33000	43850	23650	33750	33356.26	4.62	0	615	35750	34750	34000	33000	32250	34375	32625	81	10100	500	23620	50	1	16286895	5415	-46.05	11.50	12	0.10	-722.00	2892.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	29750	11.76	20240219	42550	-21.86	20240112	17320	91.97	20230710	1.11	N	179900	500	81 억		752924	N	N	0	N	00	N
65	20240320	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33600	-150	5	-0.44	75551250	2245	3.48	33850	34000	33450	43850	23650	33750	33653.12	4.62	0	-551	35750	34750	34000	33000	32250	34375	32625	81	10100	500	23620	50	1	16286895	5472	-46.54	11.62	12	0.01	-722.00	2892.00	42550	20240112	-21.03	17320	20230710	94.00	42550	-21.03	20240112	29750	12.94	20240219	42550	-21.03	20240112	17320	94.00	20230710	1.11	N	179900	500	81 억		752924	N	N	0	N	00	N
66	20240319	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	-1250	5	-3.57	2188131300	64554	57.16	34900	35000	33250	45500	24500	35000	33896.17	4.65	0	-3453	36433	35716	34733	34016	33033	36075	34375	81	10500	500	24500	50	1	16286895	5497	-46.75	11.67	12	0.40	-722.00	2892.00	42550	20240112	-20.68	17320	20230710	94.86	42550	-20.68	20240112	29750	13.45	20240219	42550	-20.68	20240112	17320	94.86	20230710	1.15	N	179900	500	81 억		756962	N	N	0	N	00	N
67	20240319	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33500	-1500	5	-4.29	2065739700	60919	53.94	34900	35000	33250	45500	24500	35000	33909.61	4.65	0	-1928	36433	35716	34733	34016	33033	36075	34375	81	10500	500	24500	50	1	16286895	5456	-46.40	11.58	12	0.37	-722.00	2892.00	42550	20240112	-21.27	17320	20230710	93.42	42550	-21.27	20240112	29750	12.61	20240219	42550	-21.27	20240112	17320	93.42	20230710	1.15	N	179900	500	81 억		756962	N	N	0	N	00	N
68	20240319	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33550	-1450	5	-4.14	1745371000	51340	45.46	34900	35000	33250	45500	24500	35000	33996.32	4.65	0	-3124	36433	35716	34733	34016	33033	36075	34375	81	10500	500	24500	50	1	16286895	5464	-46.47	11.60	12	0.32	-722.00	2892.00	42550	20240112	-21.15	17320	20230710	93.71	42550	-21.15	20240112	29750	12.77	20240219	42550	-21.15	20240112	17320	93.71	20230710	1.15	N	179900	500	81 억		756962	N	N	0	N	00	N
69	20240319	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	-1250	5	-3.57	1288528700	37726	33.41	34900	35000	33500	45500	24500	35000	34154.92	4.65	0	-2070	36433	35716	34733	34016	33033	36075	34375	81	10500	500	24500	50	1	16286895	5497	-46.75	11.67	12	0.23	-722.00	2892.00	42550	20240112	-20.68	17320	20230710	94.86	42550	-20.68	20240112	29750	13.45	20240219	42550	-20.68	20240112	17320	94.86	20230710	1.15	N	179900	500	81 억		756962	N	N	0	N	00	N
70	20240319	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33800	-1200	5	-3.43	1107488450	32347	28.64	34900	35000	33650	45500	24500	35000	34237.75	4.65	0	815	36433	35716	34733	34016	33033	36075	34375	81	10500	500	24500	50	1	16286895	5505	-46.81	11.69	12	0.20	-722.00	2892.00	42550	20240112	-20.56	17320	20230710	95.15	42550	-20.56	20240112	29750	13.61	20240219	42550	-20.56	20240112	17320	95.15	20230710	1.15	N	179900	500	81 억		756962	N	N	0	N	00	N
71	20240319	110855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33650	-1350	5	-3.86	918254750	26759	23.69	34900	35000	33650	45500	24500	35000	34315.73	4.65	0	749	36433	35716	34733	34016	33033	36075	34375	81	10500	500	24500	50	1	16286895	5481	-46.61	11.64	12	0.16	-722.00	2892.00	42550	20240112	-20.92	17320	20230710	94.28	42550	-20.92	20240112	29750	13.11	20240219	42550	-20.92	20240112	17320	94.28	20230710	1.15	N	179900	500	81 억		756962	N	N	0	N	00	N
72	20240319	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34800	-200	5	-0.57	490540000	14177	12.55	34900	35000	34050	45500	24500	35000	34601.11	4.65	0	-1229	36433	35716	34733	34016	33033	36075	34375	81	10500	500	24500	50	1	16286895	5668	-48.20	12.03	12	0.09	-722.00	2892.00	42550	20240112	-18.21	17320	20230710	100.92	42550	-18.21	20240112	29750	16.97	20240219	42550	-18.21	20240112	17320	100.92	20230710	1.15	N	179900	500	81 억		756962	N	N	0	N	00	N
73	20240319	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34200	-800	5	-2.29	161192550	4674	4.14	34900	34900	34200	45500	24500	35000	34487.07	4.65	0	-227	36433	35716	34733	34016	33033	36075	34375	81	10500	500	24500	50	1	16286895	5570	-47.37	11.83	12	0.03	-722.00	2892.00	42550	20240112	-19.62	17320	20230710	97.46	42550	-19.62	20240112	29750	14.96	20240219	42550	-19.62	20240112	17320	97.46	20230710	1.15	N	179900	500	81 억		756962	N	N	0	N	00	N
74	20240318	160852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35000	500	2	1.45	3911347550	112857	45.06	34650	35450	33750	44850	24150	34500	34652.78	4.67	0	-25352	38266	36382	33916	32032	29566	37325	32975	81	10350	500	24150	50	1	16286895	5700	-48.48	12.10	12	0.69	-722.00	2892.00	42550	20240112	-17.74	17320	20230710	102.08	42550	-17.74	20240112	29750	17.65	20240219	42550	-17.74	20240112	17320	102.08	20230710	1.19	N	179900	500	81 억		760922	N	N	0	N	00	N
75	20240318	150852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34650	150	2	0.43	3674531100	106057	42.35	34650	35450	33750	44850	24150	34500	34646.76	4.67	0	-21876	38266	36382	33916	32032	29566	37325	32975	81	10350	500	24150	50	1	16286895	5643	-47.99	11.98	12	0.65	-722.00	2892.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	29750	16.47	20240219	42550	-18.57	20240112	17320	100.06	20230710	1.19	N	179900	500	81 억		760922	N	N	0	N	00	N
76	20240318	140852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	350	2	1.01	3026662450	87378	34.89	34650	35450	33750	44850	24150	34500	34638.72	4.67	0	-19766	38266	36382	33916	32032	29566	37325	32975	81	10350	500	24150	50	1	16286895	5676	-48.27	12.05	12	0.54	-722.00	2892.00	42550	20240112	-18.10	17320	20230710	101.21	42550	-18.10	20240112	29750	17.14	20240219	42550	-18.10	20240112	17320	101.21	20230710	1.19	N	179900	500	81 억		760922	N	N	0	N	00	N
77	20240318	130852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34750	250	2	0.72	2246840300	65108	26.00	34650	35150	33750	44850	24150	34500	34509.44	4.67	0	-16037	38266	36382	33916	32032	29566	37325	32975	81	10350	500	24150	50	1	16286895	5660	-48.13	12.02	12	0.40	-722.00	2892.00	42550	20240112	-18.33	17320	20230710	100.64	42550	-18.33	20240112	29750	16.81	20240219	42550	-18.33	20240112	17320	100.64	20230710	1.19	N	179900	500	81 억		760922	N	N	0	N	00	N
78	20240318	120845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	350	2	1.01	1951973000	56631	22.61	34650	35150	33750	44850	24150	34500	34468.28	4.67	0	-12737	38266	36382	33916	32032	29566	37325	32975	81	10350	500	24150	50	1	16286895	5676	-48.27	12.05	12	0.35	-722.00	2892.00	42550	20240112	-18.10	17320	20230710	101.21	42550	-18.10	20240112	29750	17.14	20240219	42550	-18.10	20240112	17320	101.21	20230710	1.19	N	179900	500	81 억		760922	N	N	0	N	00	N
79	20240318	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34750	250	2	0.72	1539672600	44691	17.85	34650	35150	33750	44850	24150	34500	34451.51	4.67	0	-11923	38266	36382	33916	32032	29566	37325	32975	81	10350	500	24150	50	1	16286895	5660	-48.13	12.02	12	0.27	-722.00	2892.00	42550	20240112	-18.33	17320	20230710	100.64	42550	-18.33	20240112	29750	16.81	20240219	42550	-18.33	20240112	17320	100.64	20230710	1.19	N	179900	500	81 억		760922	N	N	0	N	00	N
80	20240318	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34600	100	2	0.29	1131701800	32970	13.16	34650	35150	33750	44850	24150	34500	34325.20	4.67	0	-8922	38266	36382	33916	32032	29566	37325	32975	81	10350	500	24150	50	1	16286895	5635	-47.92	11.96	12	0.20	-722.00	2892.00	42550	20240112	-18.68	17320	20230710	99.77	42550	-18.68	20240112	29750	16.30	20240219	42550	-18.68	20240112	17320	99.77	20230710	1.19	N	179900	500	81 억		760922	N	N	0	N	00	N
81	20240318	090851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34200	-300	5	-0.87	282082150	8115	3.24	34650	35150	34200	44850	24150	34500	34760.59	4.67	0	-595	38266	36382	33916	32032	29566	37325	32975	81	10350	500	24150	50	1	16286895	5570	-47.37	11.83	12	0.05	-722.00	2892.00	42550	20240112	-19.62	17320	20230710	97.46	42550	-19.62	20240112	29750	14.96	20240219	42550	-19.62	20240112	17320	97.46	20230710	1.19	N	179900	500	81 억		760922	N	N	0	N	00	N
82	20240315	160843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34500	2500	2	7.81	8634180850	249721	433.27	32300	35800	31450	41600	22400	32000	34576.34	4.51	0	31161	32833	32416	31683	31266	30533	32575	31425	81	9600	500	22400	50	1	16286895	5619	-47.78	11.93	12	1.53	-722.00	2892.00	42550	20240112	-18.92	17320	20230710	99.19	42550	-18.92	20240112	29750	15.97	20240219	42550	-18.92	20240112	17320	99.19	20230710	1.17	N	179900	500	81 억		734164	N	N	0	N	00	N
83	20240315	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34900	2900	2	9.06	8152509250	235791	409.10	32300	35800	31450	41600	22400	32000	34575.15	4.51	0	29978	32833	32416	31683	31266	30533	32575	31425	81	9600	500	22400	50	1	16286895	5684	-48.34	12.07	12	1.45	-722.00	2892.00	42550	20240112	-17.98	17320	20230710	101.50	42550	-17.98	20240112	29750	17.31	20240219	42550	-17.98	20240112	17320	101.50	20230710	1.17	N	179900	500	81 억		734164	N	N	0	N	00	N
84	20240315	140758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35550	3550	2	11.09	6877168350	199286	345.76	32300	35800	31450	41600	22400	32000	34509.04	4.51	0	27399	32833	32416	31683	31266	30533	32575	31425	81	9600	500	22400	50	1	16286895	5790	-49.24	12.29	12	1.22	-722.00	2892.00	42550	20240112	-16.45	17320	20230710	105.25	42550	-16.45	20240112	29750	19.50	20240219	42550	-16.45	20240112	17320	105.25	20230710	1.17	N	179900	500	81 억		734164	N	N	0	N	00	N
85	20240315	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34800	2800	2	8.75	5648552350	164526	285.45	32300	35700	31450	41600	22400	32000	34332.28	4.51	0	26373	32833	32416	31683	31266	30533	32575	31425	81	9600	500	22400	50	1	16286895	5668	-48.20	12.03	12	1.01	-722.00	2892.00	42550	20240112	-18.21	17320	20230710	100.92	42550	-18.21	20240112	29750	16.97	20240219	42550	-18.21	20240112	17320	100.92	20230710	1.17	N	179900	500	81 억		734164	N	N	0	N	00	N
86	20240315	120843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35450	3450	2	10.78	4335687800	127301	220.87	32300	35450	31450	41600	22400	32000	34058.55	4.51	0	18278	32833	32416	31683	31266	30533	32575	31425	81	9600	500	22400	50	1	16286895	5774	-49.10	12.26	12	0.78	-722.00	2892.00	42550	20240112	-16.69	17320	20230710	104.68	42550	-16.69	20240112	29750	19.16	20240219	42550	-16.69	20240112	17320	104.68	20230710	1.17	N	179900	500	81 억		734164	N	N	0	N	00	N
87	20240315	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34700	2700	2	8.44	2845469100	84803	147.13	32300	35100	31450	41600	22400	32000	33553.87	4.51	0	10819	32833	32416	31683	31266	30533	32575	31425	81	9600	500	22400	50	1	16286895	5652	-48.06	12.00	12	0.52	-722.00	2892.00	42550	20240112	-18.45	17320	20230710	100.35	42550	-18.45	20240112	29750	16.64	20240219	42550	-18.45	20240112	17320	100.35	20230710	1.17	N	179900	500	81 억		734164	N	N	0	N	00	N
88	20240315	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33750	1750	2	5.47	1377830650	41993	72.86	32300	33800	31450	41600	22400	32000	32810.96	4.51	0	7401	32833	32416	31683	31266	30533	32575	31425	81	9600	500	22400	50	1	16286895	5497	-46.75	11.67	12	0.26	-722.00	2892.00	42550	20240112	-20.68	17320	20230710	94.86	42550	-20.68	20240112	29750	13.45	20240219	42550	-20.68	20240112	17320	94.86	20230710	1.17	N	179900	500	81 억		734164	N	N	0	N	00	N
89	20240315	090848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	350	2	1.09	383946050	11894	20.64	32300	32550	31450	41600	22400	32000	32280.65	4.51	0	-3263	32833	32416	31683	31266	30533	32575	31425	81	9600	500	22400	50	1	16286895	5269	-44.81	11.19	12	0.07	-722.00	2892.00	42550	20240112	-23.97	17320	20230710	86.78	42550	-23.97	20240112	29750	8.74	20240219	42550	-23.97	20240112	17320	86.78	20230710	1.17	N	179900	500	81 억		734164	N	N	0	N	00	N
90	20240314	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	200	2	0.63	1820382900	57635	71.22	32000	32100	30950	41300	22300	31800	31584.45	4.58	0	-4156	33066	32432	31666	31032	30266	32750	31350	81	9500	500	22260	50	1	16286895	5212	-44.32	11.07	12	0.35	-722.00	2892.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	29750	7.56	20240219	42550	-24.79	20240112	17320	84.76	20230710	1.17	N	179900	500	81 억		746363	N	N	0	N	00	N
91	20240314	150837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	0	3	0.00	1755170000	55591	68.69	32000	32100	30950	41300	22300	31800	31572.92	4.58	0	-3412	33066	32432	31666	31032	30266	32750	31350	81	9500	500	22260	50	1	16286895	5179	-44.04	11.00	12	0.34	-722.00	2892.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	29750	6.89	20240219	42550	-25.26	20240112	17320	83.60	20230710	1.17	N	179900	500	81 억		746363	N	N	0	N	00	N
92	20240314	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	200	2	0.63	1397870550	44409	54.88	32000	32050	30950	41300	22300	31800	31477.19	4.58	0	-434	33066	32432	31666	31032	30266	32750	31350	81	9500	500	22260	50	1	16286895	5212	-44.32	11.07	12	0.27	-722.00	2892.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	29750	7.56	20240219	42550	-24.79	20240112	17320	84.76	20230710	1.17	N	179900	500	81 억		746363	N	N	0	N	00	N
93	20240314	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31850	50	2	0.16	1253240850	39878	49.28	32000	32050	30950	41300	22300	31800	31426.87	4.58	0	-1149	33066	32432	31666	31032	30266	32750	31350	81	9500	500	22260	50	1	16286895	5187	-44.11	11.01	12	0.24	-722.00	2892.00	42550	20240112	-25.15	17320	20230710	83.89	42550	-25.15	20240112	29750	7.06	20240219	42550	-25.15	20240112	17320	83.89	20230710	1.17	N	179900	500	81 억		746363	N	N	0	N	00	N
94	20240314	120835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31950	150	2	0.47	1108367500	35339	43.67	32000	32000	30950	41300	22300	31800	31363.86	4.58	0	-1971	33066	32432	31666	31032	30266	32750	31350	81	9500	500	22260	50	1	16286895	5204	-44.25	11.05	12	0.22	-722.00	2892.00	42550	20240112	-24.91	17320	20230710	84.47	42550	-24.91	20240112	29750	7.39	20240219	42550	-24.91	20240112	17320	84.47	20230710	1.17	N	179900	500	81 억		746363	N	N	0	N	00	N
95	20240314	110836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31250	-550	5	-1.73	803590250	25684	31.74	32000	32000	30950	41300	22300	31800	31287.58	4.58	0	-5538	33066	32432	31666	31032	30266	32750	31350	81	9500	500	22260	50	1	16286895	5090	-43.28	10.81	12	0.16	-722.00	2892.00	42550	20240112	-26.56	17320	20230710	80.43	42550	-26.56	20240112	29750	5.04	20240219	42550	-26.56	20240112	17320	80.43	20230710	1.17	N	179900	500	81 억		746363	N	N	0	N	00	N
96	20240314	100842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31350	-450	5	-1.42	673872900	21523	26.60	32000	32000	30950	41300	22300	31800	31309.43	4.58	0	-5142	33066	32432	31666	31032	30266	32750	31350	81	9500	500	22260	50	1	16286895	5106	-43.42	10.84	12	0.13	-722.00	2892.00	42550	20240112	-26.32	17320	20230710	81.00	42550	-26.32	20240112	29750	5.38	20240219	42550	-26.32	20240112	17320	81.00	20230710	1.17	N	179900	500	81 억		746363	N	N	0	N	00	N
97	20240314	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31450	-350	5	-1.10	123309000	3902	4.82	32000	32000	31450	41300	22300	31800	31601.49	4.58	0	-866	33066	32432	31666	31032	30266	32750	31350	81	9500	500	22260	50	1	16286895	5122	-43.56	10.87	12	0.02	-722.00	2892.00	42550	20240112	-26.09	17320	20230710	81.58	42550	-26.09	20240112	29750	5.71	20240219	42550	-26.09	20240112	17320	81.58	20230710	1.17	N	179900	500	81 억		746363	N	N	0	N	00	N
98	20240313	160826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-100	5	-0.31	2545831550	80743	83.48	31600	32300	30900	41450	22350	31900	31529.88	4.63	0	-12217	33833	32866	32183	31216	30533	32525	30875	81	9550	500	22330	50	1	16286895	5179	-44.04	11.00	12	0.50	-722.00	2892.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	29750	6.89	20240219	42550	-25.26	20240112	17320	83.60	20230710	1.14	N	179900	500	81 억		754074	N	N	0	N	00	N
99	20240313	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31800	-100	5	-0.31	2450096550	77727	80.36	31600	32300	30900	41450	22350	31900	31521.82	4.63	0	-10999	33833	32866	32183	31216	30533	32525	30875	81	9550	500	22330	50	1	16286895	5179	-44.04	11.00	12	0.48	-722.00	2892.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	29750	6.89	20240219	42550	-25.26	20240112	17320	83.60	20230710	1.14	N	179900	500	81 억		754074	N	N	0	N	00	N
100	20240313	140831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31650	-250	5	-0.78	2133100500	67697	69.99	31600	32300	30900	41450	22350	31900	31509.53	4.63	0	-5827	33833	32866	32183	31216	30533	32525	30875	81	9550	500	22330	50	1	16286895	5155	-43.84	10.94	12	0.42	-722.00	2892.00	42550	20240112	-25.62	17320	20230710	82.74	42550	-25.62	20240112	29750	6.39	20240219	42550	-25.62	20240112	17320	82.74	20230710	1.14	N	179900	500	81 억		754074	N	N	0	N	00	N
101	20240313	130835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31300	-600	5	-1.88	1820994500	57779	59.74	31600	32300	30900	41450	22350	31900	31516.55	4.63	0	-2249	33833	32866	32183	31216	30533	32525	30875	81	9550	500	22330	50	1	16286895	5098	-43.35	10.82	12	0.35	-722.00	2892.00	42550	20240112	-26.44	17320	20230710	80.72	42550	-26.44	20240112	29750	5.21	20240219	42550	-26.44	20240112	17320	80.72	20230710	1.14	N	179900	500	81 억		754074	N	N	0	N	00	N
102	20240313	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31550	-350	5	-1.10	1546830800	49056	50.72	31600	32300	30900	41450	22350	31900	31531.94	4.63	0	-292	33833	32866	32183	31216	30533	32525	30875	81	9550	500	22330	50	1	16286895	5139	-43.70	10.91	12	0.30	-722.00	2892.00	42550	20240112	-25.85	17320	20230710	82.16	42550	-25.85	20240112	29750	6.05	20240219	42550	-25.85	20240112	17320	82.16	20230710	1.14	N	179900	500	81 억		754074	N	N	0	N	00	N
103	20240313	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31150	-750	5	-2.35	1374447800	43588	45.07	31600	32300	30900	41450	22350	31900	31532.71	4.63	0	223	33833	32866	32183	31216	30533	32525	30875	81	9550	500	22330	50	1	16286895	5073	-43.14	10.77	12	0.27	-722.00	2892.00	42550	20240112	-26.79	17320	20230710	79.85	42550	-26.79	20240112	29750	4.71	20240219	42550	-26.79	20240112	17320	79.85	20230710	1.14	N	179900	500	81 억		754074	N	N	0	N	00	N
104	20240313	100824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31700	-200	5	-0.63	981885000	31091	32.14	31600	32300	30900	41450	22350	31900	31581.00	4.63	0	148	33833	32866	32183	31216	30533	32525	30875	81	9550	500	22330	50	1	16286895	5163	-43.91	10.96	12	0.19	-722.00	2892.00	42550	20240112	-25.50	17320	20230710	83.03	42550	-25.50	20240112	29750	6.55	20240219	42550	-25.50	20240112	17320	83.03	20230710	1.14	N	179900	500	81 억		754074	N	N	0	N	00	N
105	20240313	090832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	100	2	0.31	87700850	2752	2.85	31600	32300	31600	41450	22350	31900	31868.04	4.63	0	4	33833	32866	32183	31216	30533	32525	30875	81	9550	500	22330	50	1	16286895	5212	-44.32	11.07	12	0.02	-722.00	2892.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	29750	7.56	20240219	42550	-24.79	20240112	17320	84.76	20230710	1.14	N	179900	500	81 억		754074	N	N	0	N	00	N
106	20240312	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-1100	5	-3.33	3069463400	95477	88.87	32500	33150	31500	42900	23100	33000	32148.78	4.58	0	8484	34766	33882	33066	32182	31366	33475	31775	81	9900	500	23100	50	1	16286895	5196	-44.18	11.03	12	0.59	-722.00	2892.00	42550	20240112	-25.03	17320	20230710	84.18	42550	-25.03	20240112	29750	7.23	20240219	42550	-25.03	20240112	17320	84.18	20230710	1.17	N	179900	500	81 억		745903	N	N	0	N	00	N
107	20240312	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	31900	-1100	5	-3.33	2716855550	84374	78.53	32500	33150	31750	42900	23100	33000	32200.15	4.58	0	8490	34766	33882	33066	32182	31366	33475	31775	81	9900	500	23100	50	1	16286895	5196	-44.18	11.03	12	0.52	-722.00	2892.00	42550	20240112	-25.03	17320	20230710	84.18	42550	-25.03	20240112	29750	7.23	20240219	42550	-25.03	20240112	17320	84.18	20230710	1.17	N	179900	500	81 억		745903	N	N	0	N	00	N
108	20240312	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32100	-900	5	-2.73	2195239050	68058	63.35	32500	33150	31750	42900	23100	33000	32255.42	4.58	0	9152	34766	33882	33066	32182	31366	33475	31775	81	9900	500	23100	50	1	16286895	5228	-44.46	11.10	12	0.42	-722.00	2892.00	42550	20240112	-24.56	17320	20230710	85.33	42550	-24.56	20240112	29750	7.90	20240219	42550	-24.56	20240112	17320	85.33	20230710	1.17	N	179900	500	81 억		745903	N	N	0	N	00	N
109	20240312	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32300	-700	5	-2.12	1927406700	59742	55.61	32500	33150	31750	42900	23100	33000	32262.17	4.58	0	11428	34766	33882	33066	32182	31366	33475	31775	81	9900	500	23100	50	1	16286895	5261	-44.74	11.17	12	0.37	-722.00	2892.00	42550	20240112	-24.09	17320	20230710	86.49	42550	-24.09	20240112	29750	8.57	20240219	42550	-24.09	20240112	17320	86.49	20230710	1.17	N	179900	500	81 억		745903	N	N	0	N	00	N
110	20240312	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32150	-850	5	-2.58	1765803650	54725	50.94	32500	33150	31750	42900	23100	33000	32266.86	4.58	0	12215	34766	33882	33066	32182	31366	33475	31775	81	9900	500	23100	50	1	16286895	5236	-44.53	11.12	12	0.34	-722.00	2892.00	42550	20240112	-24.44	17320	20230710	85.62	42550	-24.44	20240112	29750	8.07	20240219	42550	-24.44	20240112	17320	85.62	20230710	1.17	N	179900	500	81 억		745903	N	N	0	N	00	N
111	20240312	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32350	-650	5	-1.97	1252724950	38738	36.06	32500	33150	31750	42900	23100	33000	32338.40	4.58	0	8084	34766	33882	33066	32182	31366	33475	31775	81	9900	500	23100	50	1	16286895	5269	-44.81	11.19	12	0.24	-722.00	2892.00	42550	20240112	-23.97	17320	20230710	86.78	42550	-23.97	20240112	29750	8.74	20240219	42550	-23.97	20240112	17320	86.78	20230710	1.17	N	179900	500	81 억		745903	N	N	0	N	00	N
112	20240312	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32000	-1000	5	-3.03	621882850	19140	17.81	32500	33150	32000	42900	23100	33000	32491.27	4.58	0	3816	34766	33882	33066	32182	31366	33475	31775	81	9900	500	23100	50	1	16286895	5212	-44.32	11.07	12	0.12	-722.00	2892.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	29750	7.56	20240219	42550	-24.79	20240112	17320	84.76	20230710	1.17	N	179900	500	81 억		745903	N	N	0	N	00	N
113	20240312	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-200	5	-0.61	61119300	1877	1.75	32500	32900	32500	42900	23100	33000	32562.23	4.58	0	702	34766	33882	33066	32182	31366	33475	31775	81	9900	500	23100	50	1	16286895	5342	-45.43	11.34	12	0.01	-722.00	2892.00	42550	20240112	-22.91	17320	20230710	89.38	42550	-22.91	20240112	29750	10.25	20240219	42550	-22.91	20240112	17320	89.38	20230710	1.17	N	179900	500	81 억		745903	N	N	0	N	00	N
114	20240311	160816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33000	-1200	5	-3.51	3504102200	106671	165.54	33700	33950	32250	44450	23950	34200	32849.56	4.55	0	12706	36466	35332	34716	33582	32966	35025	33275	81	10250	500	23940	50	1	16286895	5375	-45.71	11.41	12	0.65	-722.00	2892.00	42550	20240112	-22.44	17320	20230710	90.53	42550	-22.44	20240112	29750	10.92	20240219	42550	-22.44	20240112	17320	90.53	20230710	1.21	N	179900	500	81 억		740924	N	N	0	N	00	N
115	20240311	150813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32650	-1550	5	-4.53	3318705150	101038	156.80	33700	33950	32250	44450	23950	34200	32846.11	4.55	0	14829	36466	35332	34716	33582	32966	35025	33275	81	10250	500	23940	50	1	16286895	5318	-45.22	11.29	12	0.62	-722.00	2892.00	42550	20240112	-23.27	17320	20230710	88.51	42550	-23.27	20240112	29750	9.75	20240219	42550	-23.27	20240112	17320	88.51	20230710	1.21	N	179900	500	81 억		740924	N	N	0	N	00	N
116	20240311	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32600	-1600	5	-4.68	2977798500	90586	140.58	33700	33950	32250	44450	23950	34200	32872.61	4.55	0	15208	36466	35332	34716	33582	32966	35025	33275	81	10250	500	23940	50	1	16286895	5310	-45.15	11.27	12	0.56	-722.00	2892.00	42550	20240112	-23.38	17320	20230710	88.22	42550	-23.38	20240112	29750	9.58	20240219	42550	-23.38	20240112	17320	88.22	20230710	1.21	N	179900	500	81 억		740924	N	N	0	N	00	N
117	20240311	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32550	-1650	5	-4.82	2743201450	83419	129.46	33700	33950	32250	44450	23950	34200	32884.61	4.55	0	15010	36466	35332	34716	33582	32966	35025	33275	81	10250	500	23940	50	1	16286895	5301	-45.08	11.26	12	0.51	-722.00	2892.00	42550	20240112	-23.50	17320	20230710	87.93	42550	-23.50	20240112	29750	9.41	20240219	42550	-23.50	20240112	17320	87.93	20230710	1.21	N	179900	500	81 억		740924	N	N	0	N	00	N
118	20240311	120815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32800	-1400	5	-4.09	2382397100	72376	112.32	33700	33950	32250	44450	23950	34200	32916.95	4.55	0	15647	36466	35332	34716	33582	32966	35025	33275	81	10250	500	23940	50	1	16286895	5342	-45.43	11.34	12	0.44	-722.00	2892.00	42550	20240112	-22.91	17320	20230710	89.38	42550	-22.91	20240112	29750	10.25	20240219	42550	-22.91	20240112	17320	89.38	20230710	1.21	N	179900	500	81 억		740924	N	N	0	N	00	N
119	20240311	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-1350	5	-3.95	2114318200	64223	99.67	33700	33950	32250	44450	23950	34200	32921.51	4.55	0	13609	36466	35332	34716	33582	32966	35025	33275	81	10250	500	23940	50	1	16286895	5350	-45.50	11.36	12	0.39	-722.00	2892.00	42550	20240112	-22.80	17320	20230710	89.67	42550	-22.80	20240112	29750	10.42	20240219	42550	-22.80	20240112	17320	89.67	20230710	1.21	N	179900	500	81 억		740924	N	N	0	N	00	N
120	20240311	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	32850	-1350	5	-3.95	1557044200	47206	73.26	33700	33950	32250	44450	23950	34200	32984.03	4.55	0	12459	36466	35332	34716	33582	32966	35025	33275	81	10250	500	23940	50	1	16286895	5350	-45.50	11.36	12	0.29	-722.00	2892.00	42550	20240112	-22.80	17320	20230710	89.67	42550	-22.80	20240112	29750	10.42	20240219	42550	-22.80	20240112	17320	89.67	20230710	1.21	N	179900	500	81 억		740924	N	N	0	N	00	N
121	20240311	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	33200	-1000	5	-2.92	561903300	17035	26.44	33700	33700	32250	44450	23950	34200	32985.22	4.55	0	6454	36466	35332	34716	33582	32966	35025	33275	81	10250	500	23940	50	1	16286895	5407	-45.98	11.48	12	0.10	-722.00	2892.00	42550	20240112	-21.97	17320	20230710	91.69	42550	-21.97	20240112	29750	11.60	20240219	42550	-21.97	20240112	17320	91.69	20230710	1.21	N	179900	500	81 억		740924	N	N	0	N	00	N
122	20240308	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34200	-600	5	-1.72	2222159900	64287	36.28	35000	35850	34100	45200	24400	34800	34567.21	4.60	0	-11382	37466	36132	34616	33282	31766	35375	32525	81	10400	500	24360	50	1	16286895	5570	-47.37	11.83	12	0.39	-722.00	2892.00	42550	20240112	-19.62	17320	20230710	97.46	42550	-19.62	20240112	29750	14.96	20240219	42550	-19.62	20240112	17320	97.46	20230710	1.15	N	179900	500	81 억		749209	N	N	0	N	00	N
123	20240308	150812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34400	-400	5	-1.15	2142637200	61965	34.97	35000	35850	34100	45200	24400	34800	34578.18	4.60	0	-10000	37466	36132	34616	33282	31766	35375	32525	81	10400	500	24360	50	1	16286895	5603	-47.65	11.89	12	0.38	-722.00	2892.00	42550	20240112	-19.15	17320	20230710	98.61	42550	-19.15	20240112	29750	15.63	20240219	42550	-19.15	20240112	17320	98.61	20230710	1.15	N	179900	500	81 억		749209	N	N	0	N	00	N
124	20240308	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34400	-400	5	-1.15	1744859950	50371	28.42	35000	35850	34100	45200	24400	34800	34640.17	4.60	0	-9376	37466	36132	34616	33282	31766	35375	32525	81	10400	500	24360	50	1	16286895	5603	-47.65	11.89	12	0.31	-722.00	2892.00	42550	20240112	-19.15	17320	20230710	98.61	42550	-19.15	20240112	29750	15.63	20240219	42550	-19.15	20240112	17320	98.61	20230710	1.15	N	179900	500	81 억		749209	N	N	0	N	00	N
125	20240308	130803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34400	-400	5	-1.15	1544046800	44569	25.15	35000	35850	34100	45200	24400	34800	34643.96	4.60	0	-7722	37466	36132	34616	33282	31766	35375	32525	81	10400	500	24360	50	1	16286895	5603	-47.65	11.89	12	0.27	-722.00	2892.00	42550	20240112	-19.15	17320	20230710	98.61	42550	-19.15	20240112	29750	15.63	20240219	42550	-19.15	20240112	17320	98.61	20230710	1.15	N	179900	500	81 억		749209	N	N	0	N	00	N
126	20240308	120803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34550	-250	5	-0.72	1407652100	40595	22.91	35000	35850	34150	45200	24400	34800	34675.50	4.60	0	-6657	37466	36132	34616	33282	31766	35375	32525	81	10400	500	24360	50	1	16286895	5627	-47.85	11.95	12	0.25	-722.00	2892.00	42550	20240112	-18.80	17320	20230710	99.48	42550	-18.80	20240112	29750	16.13	20240219	42550	-18.80	20240112	17320	99.48	20230710	1.15	N	179900	500	81 억		749209	N	N	0	N	00	N
127	20240308	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34550	-250	5	-0.72	1083850150	31206	17.61	35000	35850	34150	45200	24400	34800	34732.11	4.60	0	-2656	37466	36132	34616	33282	31766	35375	32525	81	10400	500	24360	50	1	16286895	5627	-47.85	11.95	12	0.19	-722.00	2892.00	42550	20240112	-18.80	17320	20230710	99.48	42550	-18.80	20240112	29750	16.13	20240219	42550	-18.80	20240112	17320	99.48	20230710	1.15	N	179900	500	81 억		749209	N	N	0	N	00	N
128	20240308	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34450	-350	5	-1.01	891682450	25621	14.46	35000	35850	34150	45200	24400	34800	34802.80	4.60	0	-2530	37466	36132	34616	33282	31766	35375	32525	81	10400	500	24360	50	1	16286895	5611	-47.71	11.91	12	0.16	-722.00	2892.00	42550	20240112	-19.04	17320	20230710	98.90	42550	-19.04	20240112	29750	15.80	20240219	42550	-19.04	20240112	17320	98.90	20230710	1.15	N	179900	500	81 억		749209	N	N	0	N	00	N
129	20240308	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34800	0	3	0.00	132664600	3827	2.16	35000	35000	34500	45200	24400	34800	34665.43	4.60	0	-840	37466	36132	34616	33282	31766	35375	32525	81	10400	500	24360	50	1	16286895	5668	-48.20	12.03	12	0.02	-722.00	2892.00	42550	20240112	-18.21	17320	20230710	100.92	42550	-18.21	20240112	29750	16.97	20240219	42550	-18.21	20240112	17320	100.92	20230710	1.15	N	179900	500	81 억		749209	N	N	0	N	00	N
130	20240307	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34800	-200	5	-0.57	6138706800	177208	131.07	35000	35950	33100	45500	24500	35000	34641.25	4.75	0	-6885	36933	35966	34983	34016	33033	35475	33525	81	10500	500	24500	50	1	16286895	5668	-48.20	12.03	12	1.09	-722.00	2892.00	42550	20240112	-18.21	17320	20230710	100.92	42550	-18.21	20240112	29750	16.97	20240219	42550	-18.21	20240112	17320	100.92	20230710	1.14	N	179900	500	81 억		773820	N	N	0	N	00	N
131	20240307	150742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34650	-350	5	-1.00	5947352600	171672	126.98	35000	35950	33100	45500	24500	35000	34643.70	4.75	0	-5620	36933	35966	34983	34016	33033	35475	33525	81	10500	500	24500	50	1	16286895	5643	-47.99	11.98	12	1.05	-722.00	2892.00	42550	20240112	-18.57	17320	20230710	100.06	42550	-18.57	20240112	29750	16.47	20240219	42550	-18.57	20240112	17320	100.06	20230710	1.14	N	179900	500	81 억		773820	N	N	0	N	00	N
132	20240307	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35150	150	2	0.43	5341387200	154295	114.13	35000	35950	33100	45500	24500	35000	34618.02	4.75	0	896	36933	35966	34983	34016	33033	35475	33525	81	10500	500	24500	50	1	16286895	5725	-48.68	12.15	12	0.95	-722.00	2892.00	42550	20240112	-17.39	17320	20230710	102.94	42550	-17.39	20240112	29750	18.15	20240219	42550	-17.39	20240112	17320	102.94	20230710	1.14	N	179900	500	81 억		773820	N	N	0	N	00	N
133	20240307	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35600	600	2	1.71	4656247900	134791	99.70	35000	35950	33100	45500	24500	35000	34544.20	4.75	0	4812	36933	35966	34983	34016	33033	35475	33525	81	10500	500	24500	50	1	16286895	5798	-49.31	12.31	12	0.83	-722.00	2892.00	42550	20240112	-16.33	17320	20230710	105.54	42550	-16.33	20240112	29750	19.66	20240219	42550	-16.33	20240112	17320	105.54	20230710	1.14	N	179900	500	81 억		773820	N	N	0	N	00	N
134	20240307	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35350	350	2	1.00	3944906900	114768	84.89	35000	35550	33100	45500	24500	35000	34372.88	4.75	0	2268	36933	35966	34983	34016	33033	35475	33525	81	10500	500	24500	50	1	16286895	5757	-48.96	12.22	12	0.70	-722.00	2892.00	42550	20240112	-16.92	17320	20230710	104.10	42550	-16.92	20240112	29750	18.82	20240219	42550	-16.92	20240112	17320	104.10	20230710	1.14	N	179900	500	81 억		773820	N	N	0	N	00	N
135	20240307	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35300	300	2	0.86	3240943600	94836	70.15	35000	35350	33100	45500	24500	35000	34174.19	4.75	0	-2206	36933	35966	34983	34016	33033	35475	33525	81	10500	500	24500	50	1	16286895	5749	-48.89	12.21	12	0.58	-722.00	2892.00	42550	20240112	-17.04	17320	20230710	103.81	42550	-17.04	20240112	29750	18.66	20240219	42550	-17.04	20240112	17320	103.81	20230710	1.14	N	179900	500	81 억		773820	N	N	0	N	00	N
136	20240307	100755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34400	-600	5	-1.71	2076614100	61442	45.45	35000	35000	33100	45500	24500	35000	33797.96	4.75	0	-8295	36933	35966	34983	34016	33033	35475	33525	81	10500	500	24500	50	1	16286895	5603	-47.65	11.89	12	0.38	-722.00	2892.00	42550	20240112	-19.15	17320	20230710	98.61	42550	-19.15	20240112	29750	15.63	20240219	42550	-19.15	20240112	17320	98.61	20230710	1.14	N	179900	500	81 억		773820	N	N	0	N	00	N
137	20240307	090758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34150	-850	5	-2.43	238149400	6919	5.12	35000	35000	34100	45500	24500	35000	34419.63	4.75	0	-2317	36933	35966	34983	34016	33033	35475	33525	81	10500	500	24500	50	1	16286895	5562	-47.30	11.81	12	0.04	-722.00	2892.00	42550	20240112	-19.74	17320	20230710	97.17	42550	-19.74	20240112	29750	14.79	20240219	42550	-19.74	20240112	17320	97.17	20230710	1.14	N	179900	500	81 억		773820	N	N	0	N	00	N
138	20240306	160751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35000	-750	5	-2.10	4728740800	135197	223.65	35450	35950	34000	46450	25050	35750	34976.67	4.82	0	-21959	36816	36282	35466	34932	34116	35875	34525	81	10700	500	25020	50	1	16286895	5700	-48.48	12.10	12	0.83	-722.00	2892.00	42550	20240112	-17.74	17320	20230710	102.08	42550	-17.74	20240112	29750	17.65	20240219	42550	-17.74	20240112	17320	102.08	20230710	1.17	N	179900	500	81 억		784324	N	N	0	N	00	N
139	20240306	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34850	-900	5	-2.52	4372514350	124961	206.72	35450	35950	34000	46450	25050	35750	34991.03	4.82	0	-18964	36816	36282	35466	34932	34116	35875	34525	81	10700	500	25020	50	1	16286895	5676	-48.27	12.05	12	0.77	-722.00	2892.00	42550	20240112	-18.10	17320	20230710	101.21	42550	-18.10	20240112	29750	17.14	20240219	42550	-18.10	20240112	17320	101.21	20230710	1.17	N	179900	500	81 억		784324	N	N	0	N	00	N
140	20240306	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35100	-650	5	-1.82	3773347050	107836	178.39	35450	35950	34000	46450	25050	35750	34991.53	4.82	0	-9724	36816	36282	35466	34932	34116	35875	34525	81	10700	500	25020	50	1	16286895	5717	-48.61	12.14	12	0.66	-722.00	2892.00	42550	20240112	-17.51	17320	20230710	102.66	42550	-17.51	20240112	29750	17.98	20240219	42550	-17.51	20240112	17320	102.66	20230710	1.17	N	179900	500	81 억		784324	N	N	0	N	00	N
141	20240306	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35350	-400	5	-1.12	3497576500	99969	165.38	35450	35950	34000	46450	25050	35750	34986.61	4.82	0	-5655	36816	36282	35466	34932	34116	35875	34525	81	10700	500	25020	50	1	16286895	5757	-48.96	12.22	12	0.61	-722.00	2892.00	42550	20240112	-16.92	17320	20230710	104.10	42550	-16.92	20240112	29750	18.82	20240219	42550	-16.92	20240112	17320	104.10	20230710	1.17	N	179900	500	81 억		784324	N	N	0	N	00	N
142	20240306	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35250	-500	5	-1.40	3158291250	90340	149.45	35450	35950	34000	46450	25050	35750	34960.05	4.82	0	-3786	36816	36282	35466	34932	34116	35875	34525	81	10700	500	25020	50	1	16286895	5741	-48.82	12.19	12	0.55	-722.00	2892.00	42550	20240112	-17.16	17320	20230710	103.52	42550	-17.16	20240112	29750	18.49	20240219	42550	-17.16	20240112	17320	103.52	20230710	1.17	N	179900	500	81 억		784324	N	N	0	N	00	N
143	20240306	110753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34400	-1350	5	-3.78	2809566700	80358	132.94	35450	35950	34000	46450	25050	35750	34963.12	4.82	0	-1379	36816	36282	35466	34932	34116	35875	34525	81	10700	500	25020	50	1	16286895	5603	-47.65	11.89	12	0.49	-722.00	2892.00	42550	20240112	-19.15	17320	20230710	98.61	42550	-19.15	20240112	29750	15.63	20240219	42550	-19.15	20240112	17320	98.61	20230710	1.17	N	179900	500	81 억		784324	N	N	0	N	00	N
144	20240306	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35550	-200	5	-0.56	1635128300	46313	76.61	35450	35950	34750	46450	25050	35750	35306.03	4.82	0	5629	36816	36282	35466	34932	34116	35875	34525	81	10700	500	25020	50	1	16286895	5790	-49.24	12.29	12	0.28	-722.00	2892.00	42550	20240112	-16.45	17320	20230710	105.25	42550	-16.45	20240112	29750	19.50	20240219	42550	-16.45	20240112	17320	105.25	20230710	1.17	N	179900	500	81 억		784324	N	N	0	N	00	N
145	20240306	090751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35350	-400	5	-1.12	114086200	3215	5.32	35450	35950	35350	46450	25050	35750	35485.60	4.82	0	-2368	36816	36282	35466	34932	34116	35875	34525	81	10700	500	25020	50	1	16286895	5757	-48.96	12.22	12	0.02	-722.00	2892.00	42550	20240112	-16.92	17320	20230710	104.10	42550	-16.92	20240112	29750	18.82	20240219	42550	-16.92	20240112	17320	104.10	20230710	1.17	N	179900	500	81 억		784324	N	N	0	N	00	N
146	20240305	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35750	-350	5	-0.97	2132176900	60410	67.20	36000	36000	34650	46900	25300	36100	35293.21	4.88	0	-10517	37600	36850	35950	35200	34300	37225	35575	81	10800	500	25270	50	1	16286895	5823	-49.52	12.36	12	0.37	-722.00	2892.00	42550	20240112	-15.98	17320	20230710	106.41	42550	-15.98	20240112	29750	20.17	20240219	42550	-15.98	20240112	17320	106.41	20230710	1.17	N	179900	500	81 억		795002	N	N	0	N	00	N
147	20240305	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35600	-500	5	-1.39	2033043700	57632	64.11	36000	36000	34650	46900	25300	36100	35276.30	4.88	0	-9857	37600	36850	35950	35200	34300	37225	35575	81	10800	500	25270	50	1	16286895	5798	-49.31	12.31	12	0.35	-722.00	2892.00	42550	20240112	-16.33	17320	20230710	105.54	42550	-16.33	20240112	29750	19.66	20240219	42550	-16.33	20240112	17320	105.54	20230710	1.17	N	179900	500	81 억		795002	N	N	0	N	00	N
148	20240305	140739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35800	-300	5	-0.83	1756824600	49863	55.46	36000	36000	34650	46900	25300	36100	35233.03	4.88	0	-6083	37600	36850	35950	35200	34300	37225	35575	81	10800	500	25270	50	1	16286895	5831	-49.58	12.38	12	0.31	-722.00	2892.00	42550	20240112	-15.86	17320	20230710	106.70	42550	-15.86	20240112	29750	20.34	20240219	42550	-15.86	20240112	17320	106.70	20230710	1.17	N	179900	500	81 억		795002	N	N	0	N	00	N
149	20240305	130738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35750	-350	5	-0.97	1544303350	43919	48.85	36000	36000	34650	46900	25300	36100	35162.53	4.88	0	-4210	37600	36850	35950	35200	34300	37225	35575	81	10800	500	25270	50	1	16286895	5823	-49.52	12.36	12	0.27	-722.00	2892.00	42550	20240112	-15.98	17320	20230710	106.41	42550	-15.98	20240112	29750	20.17	20240219	42550	-15.98	20240112	17320	106.41	20230710	1.17	N	179900	500	81 억		795002	N	N	0	N	00	N
150	20240305	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35850	-250	5	-0.69	1386324350	39488	43.92	36000	36000	34650	46900	25300	36100	35107.48	4.88	0	-3764	37600	36850	35950	35200	34300	37225	35575	81	10800	500	25270	50	1	16286895	5839	-49.65	12.40	12	0.24	-722.00	2892.00	42550	20240112	-15.75	17320	20230710	106.99	42550	-15.75	20240112	29750	20.50	20240219	42550	-15.75	20240112	17320	106.99	20230710	1.17	N	179900	500	81 억		795002	N	N	0	N	00	N
151	20240305	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35700	-400	5	-1.11	1252047600	35721	39.73	36000	36000	34650	46900	25300	36100	35050.74	4.88	0	-3326	37600	36850	35950	35200	34300	37225	35575	81	10800	500	25270	50	1	16286895	5814	-49.45	12.34	12	0.22	-722.00	2892.00	42550	20240112	-16.10	17320	20230710	106.12	42550	-16.10	20240112	29750	20.00	20240219	42550	-16.10	20240112	17320	106.12	20230710	1.17	N	179900	500	81 억		795002	N	N	0	N	00	N
152	20240305	100739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	34950	-1150	5	-3.19	861951400	24592	27.35	36000	36000	34650	46900	25300	36100	35050.07	4.88	0	-2704	37600	36850	35950	35200	34300	37225	35575	81	10800	500	25270	50	1	16286895	5692	-48.41	12.09	12	0.15	-722.00	2892.00	42550	20240112	-17.86	17320	20230710	101.79	42550	-17.86	20240112	29750	17.48	20240219	42550	-17.86	20240112	17320	101.79	20230710	1.17	N	179900	500	81 억		795002	N	N	0	N	00	N
153	20240305	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35700	-400	5	-1.11	59455650	1668	1.86	36000	36000	35500	46900	25300	36100	35644.87	4.88	0	-115	37600	36850	35950	35200	34300	37225	35575	81	10800	500	25270	50	1	16286895	5814	-49.45	12.34	12	0.01	-722.00	2892.00	42550	20240112	-16.10	17320	20230710	106.12	42550	-16.10	20240112	29750	20.00	20240219	42550	-16.10	20240112	17320	106.12	20230710	1.17	N	179900	500	81 억		795002	N	N	0	N	00	N
154	20240304	160740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36100	450	2	1.26	3233074950	89898	35.62	35650	36700	35050	46300	25000	35650	35963.81	4.89	0	-12804	37750	36700	35750	34700	33750	37225	35225	81	10650	500	24950	50	1	16286895	5880	-50.00	12.48	12	0.55	-722.00	2892.00	42550	20240112	-15.16	17320	20230710	108.43	42550	-15.16	20240112	29750	21.34	20240219	42550	-15.16	20240112	17320	108.43	20230710	1.17	N	179900	500	81 억		797098	N	N	0	N	00	N
155	20240304	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35800	150	2	0.42	2986945500	83068	32.91	35650	36700	35050	46300	25000	35650	35957.84	4.89	0	-10810	37750	36700	35750	34700	33750	37225	35225	81	10650	500	24950	50	1	16286895	5831	-49.58	12.38	12	0.51	-722.00	2892.00	42550	20240112	-15.86	17320	20230710	106.70	42550	-15.86	20240112	29750	20.34	20240219	42550	-15.86	20240112	17320	106.70	20230710	1.17	N	179900	500	81 억		797098	N	N	0	N	00	N
156	20240304	140704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36300	650	2	1.82	2335659000	64943	25.73	35650	36700	35050	46300	25000	35650	35964.75	4.89	0	-6417	37750	36700	35750	34700	33750	37225	35225	81	10650	500	24950	50	1	16286895	5912	-50.28	12.55	12	0.40	-722.00	2892.00	42550	20240112	-14.69	17320	20230710	109.58	42550	-14.69	20240112	29750	22.02	20240219	42550	-14.69	20240112	17320	109.58	20230710	1.17	N	179900	500	81 억		797098	N	N	0	N	00	N
157	20240304	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35900	250	2	0.70	1524715300	42568	16.86	35650	36300	35050	46300	25000	35650	35818.34	4.89	0	-3308	37750	36700	35750	34700	33750	37225	35225	81	10650	500	24950	50	1	16286895	5847	-49.72	12.41	12	0.26	-722.00	2892.00	42550	20240112	-15.63	17320	20230710	107.27	42550	-15.63	20240112	29750	20.67	20240219	42550	-15.63	20240112	17320	107.27	20230710	1.17	N	179900	500	81 억		797098	N	N	0	N	00	N
158	20240304	120706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35750	100	2	0.28	1279246700	35708	14.15	35650	36300	35050	46300	25000	35650	35825.21	4.89	0	-1671	37750	36700	35750	34700	33750	37225	35225	81	10650	500	24950	50	1	16286895	5823	-49.52	12.36	12	0.22	-722.00	2892.00	42550	20240112	-15.98	17320	20230710	106.41	42550	-15.98	20240112	29750	20.17	20240219	42550	-15.98	20240112	17320	106.41	20230710	1.17	N	179900	500	81 억		797098	N	N	0	N	00	N
159	20240304	110725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36100	450	2	1.26	1125392200	31403	12.44	35650	36300	35050	46300	25000	35650	35837.09	4.89	0	-1686	37750	36700	35750	34700	33750	37225	35225	81	10650	500	24950	50	1	16286895	5880	-50.00	12.48	12	0.19	-722.00	2892.00	42550	20240112	-15.16	17320	20230710	108.43	42550	-15.16	20240112	29750	21.34	20240219	42550	-15.16	20240112	17320	108.43	20230710	1.17	N	179900	500	81 억		797098	N	N	0	N	00	N
160	20240304	100726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	36000	350	2	0.98	792279550	22093	8.75	35650	36300	35050	46300	25000	35650	35861.11	4.89	0	4050	37750	36700	35750	34700	33750	37225	35225	81	10650	500	24950	50	1	16286895	5863	-49.86	12.45	12	0.14	-722.00	2892.00	42550	20240112	-15.39	17320	20230710	107.85	42550	-15.39	20240112	29750	21.01	20240219	42550	-15.39	20240112	17320	107.85	20230710	1.17	N	179900	500	81 억		797098	N	N	0	N	00	N
161	20240304	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	35900	250	2	0.70	40375650	1137	0.45	35650	36000	35050	46300	25000	35650	35510.69	4.89	0	225	37750	36700	35750	34700	33750	37225	35225	81	10650	500	24950	50	1	16286895	5847	-49.72	12.41	12	0.01	-722.00	2892.00	42550	20240112	-15.63	17320	20230710	107.27	42550	-15.63	20240112	29750	20.67	20240219	42550	-15.63	20240112	17320	107.27	20230710	1.17	N	179900	500	81 억		797098	N	N	0	N	00	N