KissMeData/027040/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	160354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	1	2	0.25	98043892	251376	81.75	392	397	386	510	276	393	390.03	0.20	0	-58	408	400	392	384	376	404	388	348	117	500	260	1	1	69588847	274	-2.64	0.50	12	0.36	-149.00	781.00	640	20230324	-38.44	366	20231101	7.65	527	-25.24	20240311	384	2.60	20240328	629	-37.36	20230407	366	7.65	20231101	0.24	N	027040	500	347 억		140730	N	N	0	N	00	N
3	20240329	150356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	1	2	0.25	94617050	242634	78.91	392	397	386	510	276	393	389.96	0.20	0	-143	408	400	392	384	376	404	388	348	117	500	260	1	1	69588847	274	-2.64	0.50	12	0.35	-149.00	781.00	640	20230324	-38.44	366	20231101	7.65	527	-25.24	20240311	384	2.60	20240328	629	-37.36	20230407	366	7.65	20231101	0.24	N	027040	500	347 억		140730	N	N	0	N	00	N
4	20240329	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	0	3	0.00	91910693	235747	76.67	392	397	386	510	276	393	389.87	0.20	0	-113	408	400	392	384	376	404	388	348	117	500	260	1	1	69588847	273	-2.64	0.50	12	0.34	-149.00	781.00	640	20230324	-38.59	366	20231101	7.38	527	-25.43	20240311	384	2.34	20240328	629	-37.52	20230407	366	7.38	20231101	0.24	N	027040	500	347 억		140730	N	N	0	N	00	N
5	20240329	130348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-2	5	-0.51	85799078	220075	71.57	392	397	386	510	276	393	389.86	0.20	0	-1084	408	400	392	384	376	404	388	348	117	500	260	1	1	69588847	272	-2.62	0.50	12	0.32	-149.00	781.00	640	20230324	-38.91	366	20231101	6.83	527	-25.81	20240311	384	1.82	20240328	629	-37.84	20230407	366	6.83	20231101	0.24	N	027040	500	347 억		140730	N	N	0	N	00	N
6	20240329	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-1	5	-0.25	84291555	216211	70.31	392	397	386	510	276	393	389.86	0.20	0	-1284	408	400	392	384	376	404	388	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.31	-149.00	781.00	640	20230324	-38.75	366	20231101	7.10	527	-25.62	20240311	384	2.08	20240328	629	-37.68	20230407	366	7.10	20231101	0.24	N	027040	500	347 억		140730	N	N	0	N	00	N
7	20240329	110347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	3	2	0.76	83718752	214755	69.84	392	397	386	510	276	393	389.83	0.20	0	-983	408	400	392	384	376	404	388	348	117	500	260	1	1	69588847	276	-2.66	0.51	12	0.31	-149.00	781.00	640	20230324	-38.12	366	20231101	8.20	527	-24.86	20240311	384	3.12	20240328	629	-37.04	20230407	366	8.20	20231101	0.24	N	027040	500	347 억		140730	N	N	0	N	00	N
8	20240329	100348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-2	5	-0.51	54956579	141684	46.08	392	393	386	510	276	393	387.88	0.20	0	37457	408	400	392	384	376	404	388	348	117	500	260	1	1	69588847	272	-2.62	0.50	12	0.20	-149.00	781.00	640	20230324	-38.91	366	20231101	6.83	527	-25.81	20240311	384	1.82	20240328	629	-37.84	20230407	366	6.83	20231101	0.24	N	027040	500	347 억		140730	N	N	0	N	00	N
9	20240329	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-1	5	-0.25	1104656	2818	0.92	392	392	392	510	276	393	392.00	0.20	0	-404	408	400	392	384	376	404	388	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.00	-149.00	781.00	640	20230324	-38.75	366	20231101	7.10	527	-25.62	20240311	384	2.08	20240328	629	-37.68	20230407	366	7.10	20231101	0.24	N	027040	500	347 억		140730	N	N	0	N	00	N
10	20240328	160349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	-2	5	-0.51	119552475	307390	209.92	392	400	384	513	277	395	388.93	0.23	0	-20757	401	398	394	391	387	399	392	348	118	500	260	1	1	69588847	273	-2.64	0.50	12	0.44	-149.00	781.00	640	20230324	-38.59	366	20231101	7.38	527	-25.43	20240311	384	2.34	20240328	629	-37.52	20230407	366	7.38	20231101	0.24	N	027040	500	347 억		159641	N	N	0	N	00	N
11	20240328	150350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	-5	5	-1.27	112577744	289560	197.74	392	400	384	513	277	395	388.79	0.23	0	-20214	401	398	394	391	387	399	392	348	118	500	260	1	1	69588847	271	-2.62	0.50	12	0.42	-149.00	781.00	640	20230324	-39.06	366	20231101	6.56	527	-26.00	20240311	384	1.56	20240328	629	-38.00	20230407	366	6.56	20231101	0.24	N	027040	500	347 억		159641	N	N	0	N	00	N
12	20240328	140346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	388	-7	5	-1.77	81097912	208548	142.42	392	400	384	513	277	395	388.87	0.23	0	-1844	401	398	394	391	387	399	392	348	118	500	260	1	1	69588847	270	-2.60	0.50	12	0.30	-149.00	781.00	640	20230324	-39.38	366	20231101	6.01	527	-26.38	20240311	384	1.04	20240328	629	-38.31	20230407	366	6.01	20231101	0.24	N	027040	500	347 억		159641	N	N	0	N	00	N
13	20240328	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	-6	5	-1.52	37148269	94968	64.85	392	400	389	513	277	395	391.17	0.23	0	-4835	401	398	394	391	387	399	392	348	118	500	260	1	1	69588847	271	-2.61	0.50	12	0.14	-149.00	781.00	640	20230324	-39.22	366	20231101	6.28	527	-26.19	20240311	386	0.78	20240322	629	-38.16	20230407	366	6.28	20231101	0.24	N	027040	500	347 억		159641	N	N	0	N	00	N
14	20240328	120348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	-5	5	-1.27	36488759	93274	63.70	392	400	389	513	277	395	391.20	0.23	0	-4835	401	398	394	391	387	399	392	348	118	500	260	1	1	69588847	271	-2.62	0.50	12	0.13	-149.00	781.00	640	20230324	-39.06	366	20231101	6.56	527	-26.00	20240311	386	1.04	20240322	629	-38.00	20230407	366	6.56	20231101	0.24	N	027040	500	347 억		159641	N	N	0	N	00	N
15	20240328	110346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-4	5	-1.01	25025219	63824	43.59	392	400	389	513	277	395	392.10	0.23	0	-5549	401	398	394	391	387	399	392	348	118	500	260	1	1	69588847	272	-2.62	0.50	12	0.09	-149.00	781.00	640	20230324	-38.91	366	20231101	6.83	527	-25.81	20240311	386	1.30	20240322	629	-37.84	20230407	366	6.83	20231101	0.24	N	027040	500	347 억		159641	N	N	0	N	00	N
16	20240328	100350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-3	5	-0.76	22533395	57440	39.23	392	400	389	513	277	395	392.29	0.23	0	-4339	401	398	394	391	387	399	392	348	118	500	260	1	1	69588847	273	-2.63	0.50	12	0.08	-149.00	781.00	640	20230324	-38.75	366	20231101	7.10	527	-25.62	20240311	386	1.55	20240322	629	-37.68	20230407	366	7.10	20231101	0.24	N	027040	500	347 억		159641	N	N	0	N	00	N
17	20240328	090354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	2	2	0.51	4956091	12511	8.54	392	400	392	513	277	395	396.14	0.23	0	-429	401	398	394	391	387	399	392	348	118	500	260	1	1	69588847	276	-2.66	0.51	12	0.02	-149.00	781.00	640	20230324	-37.97	366	20231101	8.47	527	-24.67	20240311	386	2.85	20240322	629	-36.88	20230407	366	8.47	20231101	0.24	N	027040	500	347 억		159641	N	N	0	N	00	N
18	20240327	160351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	3	2	0.77	57522133	146286	70.88	393	397	390	509	275	392	393.22	0.22	0	6094	398	394	391	387	384	393	386	348	117	500	260	1	1	69588847	275	-2.65	0.51	12	0.21	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	386	2.33	20240322	629	-37.20	20230407	366	7.92	20231101	0.25	N	027040	500	347 억		153547	N	N	0	N	00	N
19	20240327	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	2	2	0.51	46600538	118623	57.48	393	397	390	509	275	392	392.85	0.22	0	6073	398	394	391	387	384	393	386	348	117	500	260	1	1	69588847	274	-2.64	0.50	12	0.17	-149.00	781.00	655	20230322	-39.85	366	20231101	7.65	527	-25.24	20240311	386	2.07	20240322	629	-37.36	20230407	366	7.65	20231101	0.25	N	027040	500	347 억		153547	N	N	0	N	00	N
20	20240327	140353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	2	2	0.51	41994448	106890	51.79	393	397	390	509	275	392	392.88	0.22	0	3547	398	394	391	387	384	393	386	348	117	500	260	1	1	69588847	274	-2.64	0.50	12	0.15	-149.00	781.00	655	20230322	-39.85	366	20231101	7.65	527	-25.24	20240311	386	2.07	20240322	629	-37.36	20230407	366	7.65	20231101	0.25	N	027040	500	347 억		153547	N	N	0	N	00	N
21	20240327	130353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	3	2	0.77	35938432	91452	44.31	393	397	390	509	275	392	392.98	0.22	0	-1386	398	394	391	387	384	393	386	348	117	500	260	1	1	69588847	275	-2.65	0.51	12	0.13	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	386	2.33	20240322	629	-37.20	20230407	366	7.92	20231101	0.25	N	027040	500	347 억		153547	N	N	0	N	00	N
22	20240327	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	1	2	0.26	28993491	73833	35.77	393	397	390	509	275	392	392.69	0.22	0	-1386	398	394	391	387	384	393	386	348	117	500	260	1	1	69588847	273	-2.64	0.50	12	0.11	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	386	1.81	20240322	629	-37.52	20230407	366	7.38	20231101	0.25	N	027040	500	347 억		153547	N	N	0	N	00	N
23	20240327	110352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	1	2	0.26	19222610	48999	23.74	393	395	390	509	275	392	392.31	0.22	0	-1386	398	394	391	387	384	393	386	348	117	500	260	1	1	69588847	273	-2.64	0.50	12	0.07	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	386	1.81	20240322	629	-37.52	20230407	366	7.38	20231101	0.25	N	027040	500	347 억		153547	N	N	0	N	00	N
24	20240327	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-1	5	-0.26	11840505	30206	14.64	393	394	390	509	275	392	391.99	0.22	0	-361	398	394	391	387	384	393	386	348	117	500	260	1	1	69588847	272	-2.62	0.50	12	0.04	-149.00	781.00	655	20230322	-40.31	366	20231101	6.83	527	-25.81	20240311	386	1.30	20240322	629	-37.84	20230407	366	6.83	20231101	0.25	N	027040	500	347 억		153547	N	N	0	N	00	N
25	20240327	090353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	0	3	0.00	4271432	10892	5.28	393	394	392	509	275	392	392.16	0.22	0	-59	398	394	391	387	384	393	386	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.02	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	386	1.55	20240322	629	-37.68	20230407	366	7.10	20231101	0.25	N	027040	500	347 억		153547	N	N	0	N	00	N
26	20240326	160333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-1	5	-0.25	80485821	206128	128.19	393	395	388	510	276	393	390.46	0.22	0	588	399	395	392	388	385	394	387	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.30	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	386	1.55	20240322	629	-37.68	20230407	366	7.10	20231101	0.24	N	027040	500	347 억		152972	N	N	0	N	00	N
27	20240326	150348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	-3	5	-0.76	74759752	191482	119.08	393	395	388	510	276	393	390.43	0.22	0	841	399	395	392	388	385	394	387	348	117	500	260	1	1	69588847	271	-2.62	0.50	12	0.28	-149.00	781.00	655	20230322	-40.46	366	20231101	6.56	527	-26.00	20240311	386	1.04	20240322	629	-38.00	20230407	366	6.56	20231101	0.24	N	027040	500	347 억		152972	N	N	0	N	00	N
28	20240326	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	-3	5	-0.76	70383295	180257	112.10	393	395	388	510	276	393	390.46	0.22	0	3636	399	395	392	388	385	394	387	348	117	500	260	1	1	69588847	271	-2.62	0.50	12	0.26	-149.00	781.00	655	20230322	-40.46	366	20231101	6.56	527	-26.00	20240311	386	1.04	20240322	629	-38.00	20230407	366	6.56	20231101	0.24	N	027040	500	347 억		152972	N	N	0	N	00	N
29	20240326	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-1	5	-0.25	45284457	115633	71.91	393	395	388	510	276	393	391.62	0.22	0	3790	399	395	392	388	385	394	387	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.17	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	386	1.55	20240322	629	-37.68	20230407	366	7.10	20231101	0.24	N	027040	500	347 억		152972	N	N	0	N	00	N
30	20240326	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-1	5	-0.25	42481691	108452	67.45	393	395	388	510	276	393	391.71	0.22	0	3664	399	395	392	388	385	394	387	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.16	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	386	1.55	20240322	629	-37.68	20230407	366	7.10	20231101	0.24	N	027040	500	347 억		152972	N	N	0	N	00	N
31	20240326	110340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	0	3	0.00	35952377	91759	57.06	393	395	388	510	276	393	391.81	0.22	0	89	399	395	392	388	385	394	387	348	117	500	260	1	1	69588847	273	-2.64	0.50	12	0.13	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	386	1.81	20240322	629	-37.52	20230407	366	7.38	20231101	0.24	N	027040	500	347 억		152972	N	N	0	N	00	N
32	20240326	100347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-1	5	-0.25	22427499	57177	35.56	393	395	388	510	276	393	392.25	0.22	0	-2445	399	395	392	388	385	394	387	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.08	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	386	1.55	20240322	629	-37.68	20230407	366	7.10	20231101	0.24	N	027040	500	347 억		152972	N	N	0	N	00	N
33	20240326	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	1	2	0.25	6968953	17725	11.02	393	395	391	510	276	393	393.17	0.22	0	-1593	399	395	392	388	385	394	387	348	117	500	260	1	1	69588847	274	-2.64	0.50	12	0.03	-149.00	781.00	655	20230322	-39.85	366	20231101	7.65	527	-25.24	20240311	386	2.07	20240322	629	-37.36	20230407	366	7.65	20231101	0.24	N	027040	500	347 억		152972	N	N	0	N	00	N
34	20240325	160357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	4	2	1.03	62954175	160798	37.63	396	396	389	505	273	389	391.51	0.23	0	-5781	413	400	393	380	373	397	377	348	116	500	260	1	1	69588847	273	-2.64	0.50	12	0.23	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	386	1.81	20240322	629	-37.52	20230407	366	7.38	20231101	0.24	N	027040	500	347 억		158753	N	N	0	N	00	N
35	20240325	150358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	4	2	1.03	60314976	154075	36.06	396	396	389	505	273	389	391.47	0.23	0	-4599	413	400	393	380	373	397	377	348	116	500	260	1	1	69588847	273	-2.64	0.50	12	0.22	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	386	1.81	20240322	629	-37.52	20230407	366	7.38	20231101	0.24	N	027040	500	347 억		158753	N	N	0	N	00	N
36	20240325	140358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	1	2	0.26	41182366	105183	24.62	396	396	389	505	273	389	391.53	0.23	0	3846	413	400	393	380	373	397	377	348	116	500	260	1	1	69588847	271	-2.62	0.50	12	0.15	-149.00	781.00	655	20230322	-40.46	366	20231101	6.56	527	-26.00	20240311	386	1.04	20240322	629	-38.00	20230407	366	6.56	20231101	0.24	N	027040	500	347 억		158753	N	N	0	N	00	N
37	20240325	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	4	2	1.03	37877928	96756	22.64	396	396	389	505	273	389	391.48	0.23	0	3846	413	400	393	380	373	397	377	348	116	500	260	1	1	69588847	273	-2.64	0.50	12	0.14	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	386	1.81	20240322	629	-37.52	20230407	366	7.38	20231101	0.24	N	027040	500	347 억		158753	N	N	0	N	00	N
38	20240325	120404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	3	2	0.77	35497228	90662	21.22	396	396	389	505	273	389	391.53	0.23	0	2995	413	400	393	380	373	397	377	348	116	500	260	1	1	69588847	273	-2.63	0.50	12	0.13	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	386	1.55	20240322	629	-37.68	20230407	366	7.10	20231101	0.24	N	027040	500	347 억		158753	N	N	0	N	00	N
39	20240325	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	4	2	1.03	32545270	83159	19.46	396	396	389	505	273	389	391.36	0.23	0	3463	413	400	393	380	373	397	377	348	116	500	260	1	1	69588847	273	-2.64	0.50	12	0.12	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	386	1.81	20240322	629	-37.52	20230407	366	7.38	20231101	0.24	N	027040	500	347 억		158753	N	N	0	N	00	N
40	20240325	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	2	2	0.51	20641164	52601	12.31	396	396	390	505	273	389	392.41	0.23	0	189	413	400	393	380	373	397	377	348	116	500	260	1	1	69588847	272	-2.62	0.50	12	0.08	-149.00	781.00	655	20230322	-40.31	366	20231101	6.83	527	-25.81	20240311	386	1.30	20240322	629	-37.84	20230407	366	6.83	20231101	0.24	N	027040	500	347 억		158753	N	N	0	N	00	N
41	20240325	090400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	4	2	1.03	4115520	10419	2.44	396	396	393	505	273	389	395.00	0.23	0	0	413	400	393	380	373	397	377	348	116	500	260	1	1	69588847	273	-2.64	0.50	12	0.01	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	386	1.81	20240322	629	-37.52	20230407	366	7.38	20231101	0.24	N	027040	500	347 억		158753	N	N	0	N	00	N
42	20240322	160357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	0	3	0.00	168353900	426607	124.54	394	406	386	505	273	389	394.64	0.19	0	24804	403	396	392	385	381	394	383	348	116	500	260	1	1	69588847	271	-2.61	0.50	12	0.61	-149.00	781.00	655	20230322	-40.61	366	20231101	6.28	527	-26.19	20240311	386	0.78	20240322	655	-40.61	20230322	366	6.28	20231101	0.24	N	027040	500	347 억		133934	N	N	0	N	00	N
43	20240322	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	1	2	0.26	164087831	415648	121.34	394	406	386	505	273	389	394.78	0.19	0	24789	403	396	392	385	381	394	383	348	116	500	260	1	1	69588847	271	-2.62	0.50	12	0.60	-149.00	781.00	655	20230322	-40.46	366	20231101	6.56	527	-26.00	20240311	386	1.04	20240322	655	-40.46	20230322	366	6.56	20231101	0.24	N	027040	500	347 억		133934	N	N	0	N	00	N
44	20240322	140357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	1	2	0.26	156433944	396037	115.62	394	406	386	505	273	389	395.00	0.19	0	24789	403	396	392	385	381	394	383	348	116	500	260	1	1	69588847	271	-2.62	0.50	12	0.57	-149.00	781.00	655	20230322	-40.46	366	20231101	6.56	527	-26.00	20240311	386	1.04	20240322	655	-40.46	20230322	366	6.56	20231101	0.24	N	027040	500	347 억		133934	N	N	0	N	00	N
45	20240322	130358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	0	3	0.00	146948290	371602	108.48	394	406	386	505	273	389	395.45	0.19	0	23311	403	396	392	385	381	394	383	348	116	500	260	1	1	69588847	271	-2.61	0.50	12	0.53	-149.00	781.00	655	20230322	-40.61	366	20231101	6.28	527	-26.19	20240311	386	0.78	20240322	655	-40.61	20230322	366	6.28	20231101	0.24	N	027040	500	347 억		133934	N	N	0	N	00	N
46	20240322	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	1	2	0.26	129598614	326839	95.42	394	406	388	505	273	389	396.52	0.19	0	22095	403	396	392	385	381	394	383	348	116	500	260	1	1	69588847	271	-2.62	0.50	12	0.47	-149.00	781.00	655	20230322	-40.46	366	20231101	6.56	527	-26.00	20240311	388	0.52	20240322	655	-40.46	20230322	366	6.56	20231101	0.24	N	027040	500	347 억		133934	N	N	0	N	00	N
47	20240322	110400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	6	2	1.54	95043486	238390	69.59	394	406	389	505	273	389	398.69	0.19	0	5391	403	396	392	385	381	394	383	348	116	500	260	1	1	69588847	275	-2.65	0.51	12	0.34	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	388	1.80	20240319	655	-39.69	20230322	366	7.92	20231101	0.24	N	027040	500	347 억		133934	N	N	0	N	00	N
48	20240322	100359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	7	2	1.80	72929116	182460	53.27	394	406	389	505	273	389	399.70	0.19	0	5391	403	396	392	385	381	394	383	348	116	500	260	1	1	69588847	276	-2.66	0.51	12	0.26	-149.00	781.00	655	20230322	-39.54	366	20231101	8.20	527	-24.86	20240311	388	2.06	20240319	655	-39.54	20230322	366	8.20	20231101	0.24	N	027040	500	347 억		133934	N	N	0	N	00	N
49	20240322	090354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	5	2	1.29	6778493	17285	5.05	394	394	389	505	273	389	392.16	0.19	0	4169	403	396	392	385	381	394	383	348	116	500	260	1	1	69588847	274	-2.64	0.50	12	0.02	-149.00	781.00	655	20230322	-39.85	366	20231101	7.65	527	-25.24	20240311	388	1.55	20240319	655	-39.85	20230322	366	7.65	20231101	0.24	N	027040	500	347 억		133934	N	N	0	N	00	N
50	20240321	160355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	-3	5	-0.77	133116998	341159	182.22	394	399	388	509	275	392	390.19	0.19	0	1603	412	402	395	385	378	400	383	348	117	500	260	1	1	69588847	271	-2.61	0.50	12	0.49	-149.00	781.00	655	20230322	-40.61	366	20231101	6.28	527	-26.19	20240311	388	0.26	20240321	655	-40.61	20230322	366	6.28	20231101	0.24	N	027040	500	347 억		132346	N	N	0	N	00	N
51	20240321	150356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	-2	5	-0.51	110736896	283651	151.51	394	399	388	509	275	392	390.40	0.19	0	1617	412	402	395	385	378	400	383	348	117	500	260	1	1	69588847	271	-2.62	0.50	12	0.41	-149.00	781.00	655	20230322	-40.46	366	20231101	6.56	527	-26.00	20240311	388	0.52	20240321	655	-40.46	20230322	366	6.56	20231101	0.24	N	027040	500	347 억		132346	N	N	0	N	00	N
52	20240321	140356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-1	5	-0.26	103118628	264059	141.04	394	399	388	509	275	392	390.51	0.19	0	1617	412	402	395	385	378	400	383	348	117	500	260	1	1	69588847	272	-2.62	0.50	12	0.38	-149.00	781.00	655	20230322	-40.31	366	20231101	6.83	527	-25.81	20240311	388	0.77	20240321	655	-40.31	20230322	366	6.83	20231101	0.24	N	027040	500	347 억		132346	N	N	0	N	00	N
53	20240321	130354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	-3	5	-0.77	62725835	160567	85.76	394	399	388	509	275	392	390.65	0.19	0	329	412	402	395	385	378	400	383	348	117	500	260	1	1	69588847	271	-2.61	0.50	12	0.23	-149.00	781.00	655	20230322	-40.61	366	20231101	6.28	527	-26.19	20240311	388	0.26	20240321	655	-40.61	20230322	366	6.28	20231101	0.24	N	027040	500	347 억		132346	N	N	0	N	00	N
54	20240321	120355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	-3	5	-0.77	60342220	154442	82.49	394	399	388	509	275	392	390.71	0.19	0	429	412	402	395	385	378	400	383	348	117	500	260	1	1	69588847	271	-2.61	0.50	12	0.22	-149.00	781.00	655	20230322	-40.61	366	20231101	6.28	527	-26.19	20240311	388	0.26	20240321	655	-40.61	20230322	366	6.28	20231101	0.24	N	027040	500	347 억		132346	N	N	0	N	00	N
55	20240321	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-1	5	-0.26	43269171	110524	59.03	394	399	388	509	275	392	391.49	0.19	0	429	412	402	395	385	378	400	383	348	117	500	260	1	1	69588847	272	-2.62	0.50	12	0.16	-149.00	781.00	655	20230322	-40.31	366	20231101	6.83	527	-25.81	20240311	388	0.77	20240321	655	-40.31	20230322	366	6.83	20231101	0.24	N	027040	500	347 억		132346	N	N	0	N	00	N
56	20240321	100356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	1	2	0.26	12709227	32227	17.21	394	399	393	509	275	392	394.37	0.19	0	612	412	402	395	385	378	400	383	348	117	500	260	1	1	69588847	273	-2.64	0.50	12	0.05	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	388	1.29	20240319	655	-40.00	20230322	366	7.38	20231101	0.24	N	027040	500	347 억		132346	N	N	0	N	00	N
57	20240321	090356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	398	6	2	1.53	1664850	4212	2.25	394	399	394	509	275	392	395.26	0.19	0	442	412	402	395	385	378	400	383	348	117	500	260	1	1	69588847	277	-2.67	0.51	12	0.01	-149.00	781.00	655	20230322	-39.24	366	20231101	8.74	527	-24.48	20240311	388	2.58	20240319	655	-39.24	20230322	366	8.74	20231101	0.24	N	027040	500	347 억		132346	N	N	0	N	00	N
58	20240320	160353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	0	3	0.00	73216486	187082	38.34	392	405	388	509	275	392	391.36	0.19	0	-348	406	398	393	385	380	396	383	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.27	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	388	1.03	20240320	655	-40.15	20230322	366	7.10	20231101	0.23	N	027040	500	347 억		132681	N	N	0	N	00	N
59	20240320	150353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	0	3	0.00	59144025	151183	30.98	392	405	388	509	275	392	391.21	0.19	0	-346	406	398	393	385	380	396	383	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.22	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	388	1.03	20240320	655	-40.15	20230322	366	7.10	20231101	0.23	N	027040	500	347 억		132681	N	N	0	N	00	N
60	20240320	140357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	0	3	0.00	49727903	127145	26.06	392	405	388	509	275	392	391.11	0.19	0	-346	406	398	393	385	380	396	383	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.18	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	388	1.03	20240320	655	-40.15	20230322	366	7.10	20231101	0.23	N	027040	500	347 억		132681	N	N	0	N	00	N
61	20240320	130359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-1	5	-0.26	45931812	117427	24.07	392	405	388	509	275	392	391.15	0.19	0	-456	406	398	393	385	380	396	383	348	117	500	260	1	1	69588847	272	-2.62	0.50	12	0.17	-149.00	781.00	655	20230322	-40.31	366	20231101	6.83	527	-25.81	20240311	388	0.77	20240320	655	-40.31	20230322	366	6.83	20231101	0.23	N	027040	500	347 억		132681	N	N	0	N	00	N
62	20240320	120356	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-1	5	-0.26	45293640	115791	23.73	392	405	388	509	275	392	391.17	0.19	0	-456	406	398	393	385	380	396	383	348	117	500	260	1	1	69588847	272	-2.62	0.50	12	0.17	-149.00	781.00	655	20230322	-40.31	366	20231101	6.83	527	-25.81	20240311	388	0.77	20240320	655	-40.31	20230322	366	6.83	20231101	0.23	N	027040	500	347 억		132681	N	N	0	N	00	N
63	20240320	110355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	-3	5	-0.77	35181558	89815	18.41	392	405	388	509	275	392	391.71	0.19	0	-456	406	398	393	385	380	396	383	348	117	500	260	1	1	69588847	271	-2.61	0.50	12	0.13	-149.00	781.00	655	20230322	-40.61	366	20231101	6.28	527	-26.19	20240311	388	0.26	20240320	655	-40.61	20230322	366	6.28	20231101	0.23	N	027040	500	347 억		132681	N	N	0	N	00	N
64	20240320	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	0	3	0.00	18853128	47898	9.82	392	405	391	509	275	392	393.61	0.19	0	-1403	406	398	393	385	380	396	383	348	117	500	260	1	1	69588847	273	-2.63	0.50	12	0.07	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	388	1.03	20240319	655	-40.15	20230322	366	7.10	20231101	0.23	N	027040	500	347 억		132681	N	N	0	N	00	N
65	20240320	090351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	7	2	1.79	5379295	13643	2.80	392	405	392	509	275	392	394.29	0.19	0	-1095	406	398	393	385	380	396	383	348	117	500	260	1	1	69588847	278	-2.68	0.51	12	0.02	-149.00	781.00	655	20230322	-39.08	366	20231101	9.02	527	-24.29	20240311	388	2.84	20240319	655	-39.08	20230322	366	9.02	20231101	0.23	N	027040	500	347 억		132681	N	N	0	N	00	N
66	20240319	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-3	5	-0.76	191004745	487826	116.93	395	401	388	513	277	395	391.53	0.19	0	3348	411	402	396	387	381	400	385	348	118	500	260	1	1	69588847	273	-2.63	0.50	12	0.70	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	388	1.03	20240319	655	-40.15	20230322	366	7.10	20231101	0.24	N	027040	500	347 억		129346	N	N	0	N	00	N
67	20240319	150354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	-4	5	-1.01	161161723	411748	98.70	395	401	388	513	277	395	391.41	0.19	0	8898	411	402	396	387	381	400	385	348	118	500	260	1	1	69588847	272	-2.62	0.50	12	0.59	-149.00	781.00	655	20230322	-40.31	366	20231101	6.83	527	-25.81	20240311	388	0.77	20240319	655	-40.31	20230322	366	6.83	20231101	0.24	N	027040	500	347 억		129346	N	N	0	N	00	N
68	20240319	140354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	-6	5	-1.52	147131254	375768	90.07	395	401	388	513	277	395	391.55	0.19	0	12708	411	402	396	387	381	400	385	348	118	500	260	1	1	69588847	271	-2.61	0.50	12	0.54	-149.00	781.00	655	20230322	-40.61	366	20231101	6.28	527	-26.19	20240311	388	0.26	20240319	655	-40.61	20230322	366	6.28	20231101	0.24	N	027040	500	347 억		129346	N	N	0	N	00	N
69	20240319	130331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-3	5	-0.76	136526283	348489	83.53	395	401	388	513	277	395	391.77	0.19	0	7970	411	402	396	387	381	400	385	348	118	500	260	1	1	69588847	273	-2.63	0.50	12	0.50	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	388	1.03	20240319	655	-40.15	20230322	366	7.10	20231101	0.24	N	027040	500	347 억		129346	N	N	0	N	00	N
70	20240319	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	-5	5	-1.27	114082333	290916	69.73	395	401	389	513	277	395	392.15	0.19	0	8038	411	402	396	387	381	400	385	348	118	500	260	1	1	69588847	271	-2.62	0.50	12	0.42	-149.00	781.00	655	20230322	-40.46	366	20231101	6.56	527	-26.00	20240311	389	0.26	20240319	655	-40.46	20230322	366	6.56	20231101	0.24	N	027040	500	347 억		129346	N	N	0	N	00	N
71	20240319	110352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	-2	5	-0.51	105532767	269047	64.49	395	401	389	513	277	395	392.25	0.19	0	8038	411	402	396	387	381	400	385	348	118	500	260	1	1	69588847	273	-2.64	0.50	12	0.39	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	389	1.03	20240319	655	-40.00	20230322	366	7.38	20231101	0.24	N	027040	500	347 억		129346	N	N	0	N	00	N
72	20240319	100354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	0	3	0.00	51605110	131118	31.43	395	401	390	513	277	395	393.58	0.19	0	5817	411	402	396	387	381	400	385	348	118	500	260	1	1	69588847	275	-2.65	0.51	12	0.19	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240319	655	-39.69	20230322	366	7.92	20231101	0.24	N	027040	500	347 억		129346	N	N	0	N	00	N
73	20240319	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	6	2	1.52	6952547	17536	4.20	395	401	395	513	277	395	396.47	0.19	0	3196	411	402	396	387	381	400	385	348	118	500	260	1	1	69588847	279	-2.69	0.51	12	0.03	-149.00	781.00	655	20230322	-38.78	366	20231101	9.56	527	-23.91	20240311	390	2.82	20240314	655	-38.78	20230322	366	9.56	20231101	0.24	N	027040	500	347 억		129346	N	N	0	N	00	N
74	20240318	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	0	3	0.00	163417774	414957	100.31	401	405	390	513	277	395	393.82	0.17	0	9775	405	400	395	390	385	397	387	348	118	500	260	1	1	69588847	275	-2.65	0.51	12	0.60	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240318	655	-39.69	20230322	366	7.92	20231101	0.24	N	027040	500	347 억		119586	N	N	0	N	00	N
75	20240318	150352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	0	3	0.00	159392922	404754	97.84	401	405	390	513	277	395	393.80	0.17	0	9775	405	400	395	390	385	397	387	348	118	500	260	1	1	69588847	275	-2.65	0.51	12	0.58	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240318	655	-39.69	20230322	366	7.92	20231101	0.24	N	027040	500	347 억		119586	N	N	0	N	00	N
76	20240318	140351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	-2	5	-0.51	146018251	370802	89.63	401	405	390	513	277	395	393.79	0.17	0	9776	405	400	395	390	385	397	387	348	118	500	260	1	1	69588847	273	-2.64	0.50	12	0.53	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	390	0.77	20240318	655	-40.00	20230322	366	7.38	20231101	0.24	N	027040	500	347 억		119586	N	N	0	N	00	N
77	20240318	130351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	-2	5	-0.51	125430401	318503	76.99	401	405	390	513	277	395	393.81	0.17	0	10929	405	400	395	390	385	397	387	348	118	500	260	1	1	69588847	273	-2.64	0.50	12	0.46	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	390	0.77	20240318	655	-40.00	20230322	366	7.38	20231101	0.24	N	027040	500	347 억		119586	N	N	0	N	00	N
78	20240318	120349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	0	3	0.00	60731437	153384	37.08	401	405	393	513	277	395	395.95	0.17	0	9088	405	400	395	390	385	397	387	348	118	500	260	1	1	69588847	275	-2.65	0.51	12	0.22	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240314	655	-39.69	20230322	366	7.92	20231101	0.24	N	027040	500	347 억		119586	N	N	0	N	00	N
79	20240318	110352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	1	2	0.25	51400501	129818	31.38	401	405	393	513	277	395	395.95	0.17	0	9087	405	400	395	390	385	397	387	348	118	500	260	1	1	69588847	276	-2.66	0.51	12	0.19	-149.00	781.00	655	20230322	-39.54	366	20231101	8.20	527	-24.86	20240311	390	1.54	20240314	655	-39.54	20230322	366	8.20	20231101	0.24	N	027040	500	347 억		119586	N	N	0	N	00	N
80	20240318	100350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	1	2	0.25	31001404	78386	18.95	401	405	393	513	277	395	395.50	0.17	0	9147	405	400	395	390	385	397	387	348	118	500	260	1	1	69588847	276	-2.66	0.51	12	0.11	-149.00	781.00	655	20230322	-39.54	366	20231101	8.20	527	-24.86	20240311	390	1.54	20240314	655	-39.54	20230322	366	8.20	20231101	0.24	N	027040	500	347 억		119586	N	N	0	N	00	N
81	20240318	090349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	0	3	0.00	4653232	11634	2.81	401	405	395	513	277	395	400.25	0.17	0	123	405	400	395	390	385	397	387	348	118	500	260	1	1	69588847	275	-2.65	0.51	12	0.02	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240314	655	-39.69	20230322	366	7.92	20231101	0.24	N	027040	500	347 억		119586	N	N	0	N	00	N
82	20240315	160346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	0	3	0.00	161931387	410688	22.02	399	400	390	513	277	395	394.29	0.20	0	-18122	442	418	404	380	366	411	373	348	118	500	260	1	1	69588847	275	-2.65	0.51	12	0.59	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240315	655	-39.69	20230322	366	7.92	20231101	0.22	N	027040	500	347 억		137708	N	N	0	N	00	N
83	20240315	150329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	0	3	0.00	150191848	380914	20.42	399	400	390	513	277	395	394.29	0.20	0	-15217	442	418	404	380	366	411	373	348	118	500	260	1	1	69588847	275	-2.65	0.51	12	0.55	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240315	655	-39.69	20230322	366	7.92	20231101	0.22	N	027040	500	347 억		137708	N	N	0	N	00	N
84	20240315	140329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	0	3	0.00	90611648	229470	12.30	399	400	392	513	277	395	394.87	0.20	0	10903	442	418	404	380	366	411	373	348	118	500	260	1	1	69588847	275	-2.65	0.51	12	0.33	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240314	655	-39.69	20230322	366	7.92	20231101	0.22	N	027040	500	347 억		137708	N	N	0	N	00	N
85	20240315	130348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	-2	5	-0.51	79295531	200705	10.76	399	400	392	513	277	395	395.08	0.20	0	587	442	418	404	380	366	411	373	348	118	500	260	1	1	69588847	273	-2.64	0.50	12	0.29	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	390	0.77	20240314	655	-40.00	20230322	366	7.38	20231101	0.22	N	027040	500	347 억		137708	N	N	0	N	00	N
86	20240315	120349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	393	-2	5	-0.51	69713307	176391	9.46	399	400	392	513	277	395	395.22	0.20	0	-2482	442	418	404	380	366	411	373	348	118	500	260	1	1	69588847	273	-2.64	0.50	12	0.25	-149.00	781.00	655	20230322	-40.00	366	20231101	7.38	527	-25.43	20240311	390	0.77	20240314	655	-40.00	20230322	366	7.38	20231101	0.22	N	027040	500	347 억		137708	N	N	0	N	00	N
87	20240315	110347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	398	3	2	0.76	54053581	136708	7.33	399	400	392	513	277	395	395.39	0.20	0	-2482	442	418	404	380	366	411	373	348	118	500	260	1	1	69588847	277	-2.67	0.51	12	0.20	-149.00	781.00	655	20230322	-39.24	366	20231101	8.74	527	-24.48	20240311	390	2.05	20240314	655	-39.24	20230322	366	8.74	20231101	0.22	N	027040	500	347 억		137708	N	N	0	N	00	N
88	20240315	100347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	394	-1	5	-0.25	44291339	112085	6.01	399	400	392	513	277	395	395.16	0.20	0	-2394	442	418	404	380	366	411	373	348	118	500	260	1	1	69588847	274	-2.64	0.50	12	0.16	-149.00	781.00	655	20230322	-39.85	366	20231101	7.65	527	-25.24	20240311	390	1.03	20240314	655	-39.85	20230322	366	7.65	20231101	0.22	N	027040	500	347 억		137708	N	N	0	N	00	N
89	20240315	090348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	2	2	0.51	9784673	24535	1.32	399	400	397	513	277	395	398.80	0.20	0	1189	442	418	404	380	366	411	373	348	118	500	260	1	1	69588847	276	-2.66	0.51	12	0.04	-149.00	781.00	655	20230322	-39.39	366	20231101	8.47	527	-24.67	20240311	390	1.79	20240314	655	-39.39	20230322	366	8.47	20231101	0.22	N	027040	500	347 억		137708	N	N	0	N	00	N
90	20240314	160344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	395	-9	5	-2.23	748559895	1853114	80.92	404	428	390	525	283	404	403.99	0.26	0	-43208	440	422	412	394	384	417	389	348	121	500	270	1	1	69588847	275	-2.65	0.51	12	2.66	-149.00	781.00	655	20230322	-39.69	366	20231101	7.92	527	-25.05	20240311	390	1.28	20240314	655	-39.69	20230322	366	7.92	20231101	0.17	N	027040	500	347 억		180768	N	N	0	N	00	N
91	20240314	150345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	-5	5	-1.24	726167183	1796493	78.45	404	428	390	525	283	404	404.21	0.26	0	-43457	440	422	412	394	384	417	389	348	121	500	270	1	1	69588847	278	-2.68	0.51	12	2.58	-149.00	781.00	655	20230322	-39.08	366	20231101	9.02	527	-24.29	20240311	390	2.31	20240314	655	-39.08	20230322	366	9.02	20231101	0.17	N	027040	500	347 억		180768	N	N	0	N	00	N
92	20240314	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-7	5	-1.73	675819479	1669514	72.90	404	428	390	525	283	404	404.80	0.26	0	-40323	440	422	412	394	384	417	389	348	121	500	270	1	1	69588847	276	-2.66	0.51	12	2.40	-149.00	781.00	655	20230322	-39.39	366	20231101	8.47	527	-24.67	20240311	390	1.79	20240314	655	-39.39	20230322	366	8.47	20231101	0.17	N	027040	500	347 억		180768	N	N	0	N	00	N
93	20240314	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	399	-5	5	-1.24	661527022	1633652	71.34	404	428	390	525	283	404	404.94	0.26	0	-38112	440	422	412	394	384	417	389	348	121	500	270	1	1	69588847	278	-2.68	0.51	12	2.35	-149.00	781.00	655	20230322	-39.08	366	20231101	9.02	527	-24.29	20240311	390	2.31	20240314	655	-39.08	20230322	366	9.02	20231101	0.17	N	027040	500	347 억		180768	N	N	0	N	00	N
94	20240314	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	398	-6	5	-1.49	630866813	1556635	67.97	404	428	390	525	283	404	405.28	0.26	0	-44670	440	422	412	394	384	417	389	348	121	500	270	1	1	69588847	277	-2.67	0.51	12	2.24	-149.00	781.00	655	20230322	-39.24	366	20231101	8.74	527	-24.48	20240311	390	2.05	20240314	655	-39.24	20230322	366	8.74	20231101	0.17	N	027040	500	347 억		180768	N	N	0	N	00	N
95	20240314	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	-7	5	-1.73	580473731	1429906	62.44	404	428	390	525	283	404	405.95	0.26	0	-50386	440	422	412	394	384	417	389	348	121	500	270	1	1	69588847	276	-2.66	0.51	12	2.05	-149.00	781.00	655	20230322	-39.39	366	20231101	8.47	527	-24.67	20240311	390	1.79	20240314	655	-39.39	20230322	366	8.47	20231101	0.17	N	027040	500	347 억		180768	N	N	0	N	00	N
96	20240314	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	396	-8	5	-1.98	199113686	503814	22.00	404	408	390	525	283	404	395.21	0.26	0	25397	440	422	412	394	384	417	389	348	121	500	270	1	1	69588847	276	-2.66	0.51	12	0.72	-149.00	781.00	655	20230322	-39.54	366	20231101	8.20	527	-24.86	20240311	390	1.54	20240314	655	-39.54	20230322	366	8.20	20231101	0.17	N	027040	500	347 억		180768	N	N	0	N	00	N
97	20240314	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	392	-12	5	-2.97	44297680	110802	4.84	404	408	390	525	283	404	399.79	0.26	0	-4040	440	422	412	394	384	417	389	348	121	500	270	1	1	69588847	273	-2.63	0.50	12	0.16	-149.00	781.00	655	20230322	-40.15	366	20231101	7.10	527	-25.62	20240311	390	0.51	20240314	655	-40.15	20230322	366	7.10	20231101	0.17	N	027040	500	347 억		180768	N	N	0	N	00	N
98	20240313	160342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-17	5	-4.04	932059237	2273944	22.74	430	430	402	547	295	421	409.88	0.36	0	-66503	526	473	447	394	368	460	381	348	126	500	280	1	1	69588847	281	-2.71	0.52	12	3.27	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	527	-23.34	20240311	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		247271	N	N	0	N	00	N
99	20240313	150341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-16	5	-3.80	889380472	2168399	21.68	430	430	402	547	295	421	410.15	0.36	0	-67523	526	473	447	394	368	460	381	348	126	500	280	1	1	69588847	282	-2.72	0.52	12	3.12	-149.00	781.00	655	20230322	-38.17	366	20231101	10.66	527	-23.15	20240311	392	3.32	20240118	655	-38.17	20230322	366	10.66	20231101	0.24	N	027040	500	347 억		247271	N	N	0	N	00	N
100	20240313	140345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-15	5	-3.56	812467384	1978270	19.78	430	430	402	547	295	421	410.69	0.36	0	-101452	526	473	447	394	368	460	381	348	126	500	280	1	1	69588847	283	-2.72	0.52	12	2.84	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	527	-22.96	20240311	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		247271	N	N	0	N	00	N
101	20240313	130346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	-10	5	-2.38	696168166	1690981	16.91	430	430	402	547	295	421	411.69	0.36	0	-125867	526	473	447	394	368	460	381	348	126	500	280	1	1	69588847	286	-2.76	0.53	12	2.43	-149.00	781.00	655	20230322	-37.25	366	20231101	12.30	527	-22.01	20240311	392	4.85	20240118	655	-37.25	20230322	366	12.30	20231101	0.24	N	027040	500	347 억		247271	N	N	0	N	00	N
102	20240313	120343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	413	-8	5	-1.90	620140554	1504724	15.05	430	430	402	547	295	421	412.12	0.36	0	-128242	526	473	447	394	368	460	381	348	126	500	280	1	1	69588847	287	-2.77	0.53	12	2.16	-149.00	781.00	655	20230322	-36.95	366	20231101	12.84	527	-21.63	20240311	392	5.36	20240118	655	-36.95	20230322	366	12.84	20231101	0.24	N	027040	500	347 억		247271	N	N	0	N	00	N
103	20240313	110342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-13	5	-3.09	553304485	1342241	13.42	430	430	402	547	295	421	412.21	0.36	0	-138153	526	473	447	394	368	460	381	348	126	500	280	1	1	69588847	284	-2.74	0.52	12	1.93	-149.00	781.00	655	20230322	-37.71	366	20231101	11.48	527	-22.58	20240311	392	4.08	20240118	655	-37.71	20230322	366	11.48	20231101	0.24	N	027040	500	347 억		247271	N	N	0	N	00	N
104	20240313	100342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	414	-7	5	-1.66	466096318	1129359	11.29	430	430	402	547	295	421	412.70	0.36	0	-145245	526	473	447	394	368	460	381	348	126	500	280	1	1	69588847	288	-2.78	0.53	12	1.62	-149.00	781.00	655	20230322	-36.79	366	20231101	13.11	527	-21.44	20240311	392	5.61	20240118	655	-36.79	20230322	366	13.11	20231101	0.24	N	027040	500	347 억		247271	N	N	0	N	00	N
105	20240313	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	416	-5	5	-1.19	97625650	229918	2.30	430	430	416	547	295	421	424.63	0.36	0	-57527	526	473	447	394	368	460	381	348	126	500	280	1	1	69588847	289	-2.79	0.53	12	0.33	-149.00	781.00	655	20230322	-36.49	366	20231101	13.66	527	-21.06	20240311	392	6.12	20240118	655	-36.49	20230322	366	13.66	20231101	0.24	N	027040	500	347 억		247271	N	N	0	N	00	N
106	20240312	160338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	421	-95	5	-18.41	4491939416	9893969	34.32	500	500	421	670	362	516	449.88	0.20	0	110008	582	548	493	459	404	566	477	348	154	500	350	1	1	69588847	293	-2.83	0.54	12	14.22	-149.00	781.00	655	20230322	-35.73	366	20231101	15.03	527	-20.11	20240311	392	7.40	20240118	655	-35.73	20230322	366	15.03	20231101	0.24	N	027040	500	347 억		136353	N	N	0	N	00	N
107	20240312	150338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	425	-91	5	-17.64	4279543254	9391561	32.58	500	500	421	670	362	516	451.28	0.20	0	91906	582	548	493	459	404	566	477	348	154	500	350	1	1	69588847	296	-2.85	0.54	12	13.50	-149.00	781.00	655	20230322	-35.11	366	20231101	16.12	527	-19.35	20240311	392	8.42	20240118	655	-35.11	20230322	366	16.12	20231101	0.24	N	027040	500	347 억		136353	N	N	0	N	00	N
108	20240312	140335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	435	-81	5	-15.70	3948151560	8620898	29.90	500	500	430	670	362	516	453.34	0.20	0	42679	582	548	493	459	404	566	477	348	154	500	350	1	1	69588847	303	-2.92	0.56	12	12.39	-149.00	781.00	655	20230322	-33.59	366	20231101	18.85	527	-17.46	20240311	392	10.97	20240118	655	-33.59	20230322	366	18.85	20231101	0.24	N	027040	500	347 억		136353	N	N	0	N	00	N
109	20240312	130327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	436	-80	5	-15.50	3768682985	8206569	28.47	500	500	430	670	362	516	454.44	0.20	0	27619	582	548	493	459	404	566	477	348	154	500	350	1	1	69588847	303	-2.93	0.56	12	11.79	-149.00	781.00	655	20230322	-33.44	366	20231101	19.13	527	-17.27	20240311	392	11.22	20240118	655	-33.44	20230322	366	19.13	20231101	0.24	N	027040	500	347 억		136353	N	N	0	N	00	N
110	20240312	120339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	442	-74	5	-14.34	3498819095	7593729	26.34	500	500	430	670	362	516	455.69	0.20	0	31799	582	548	493	459	404	566	477	348	154	500	350	1	1	69588847	308	-2.97	0.57	12	10.91	-149.00	781.00	655	20230322	-32.52	366	20231101	20.77	527	-16.13	20240311	392	12.76	20240118	655	-32.52	20230322	366	20.77	20231101	0.24	N	027040	500	347 억		136353	N	N	0	N	00	N
111	20240312	110339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	433	-83	5	-16.09	3224247715	6968258	24.17	500	500	430	670	362	516	457.34	0.20	0	27022	582	548	493	459	404	566	477	348	154	500	350	1	1	69588847	301	-2.91	0.55	12	10.01	-149.00	781.00	655	20230322	-33.89	366	20231101	18.31	527	-17.84	20240311	392	10.46	20240118	655	-33.89	20230322	366	18.31	20231101	0.24	N	027040	500	347 억		136353	N	N	0	N	00	N
112	20240312	100338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	448	-68	5	-13.18	2564846964	5470474	18.98	500	500	444	670	362	516	462.63	0.20	0	48245	582	548	493	459	404	566	477	348	154	500	350	1	1	69588847	312	-3.01	0.57	12	7.86	-149.00	781.00	655	20230322	-31.60	366	20231101	22.40	527	-14.99	20240311	392	14.29	20240118	655	-31.60	20230322	366	22.40	20231101	0.24	N	027040	500	347 억		136353	N	N	0	N	00	N
113	20240312	090337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	465	-51	5	-9.88	1049824283	2129650	7.39	500	500	464	670	362	516	483.10	0.20	0	29809	582	548	493	459	404	566	477	348	154	500	350	1	1	69588847	324	-3.12	0.60	12	3.06	-149.00	781.00	655	20230322	-29.01	366	20231101	27.05	527	-11.76	20240311	392	18.62	20240118	655	-29.01	20230322	366	27.05	20231101	0.24	N	027040	500	347 억		136353	N	N	0	N	00	N
114	20240311	160337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	110	2	27.09	14889148653	28711205	56748.23	445	527	438	527	285	406	518.59	0.15	0	33850	411	408	404	401	397	409	402	348	121	500	270	1	1	69588847	359	-3.46	0.66	12	41.26	-149.00	781.00	655	20230322	-21.22	366	20231101	40.98	527	-2.09	20240311	392	31.63	20240118	655	-21.22	20230322	366	40.98	20231101	0.24	N	027040	500	347 억		101952	N	N	0	N	00	N
115	20240311	150337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	526	120	2	29.56	13750895029	26531109	52439.24	445	527	438	527	285	406	518.29	0.15	0	41609	411	408	404	401	397	409	402	348	121	500	270	1	1	69588847	366	-3.53	0.67	12	38.13	-149.00	781.00	655	20230322	-19.69	366	20231101	43.72	527	-0.19	20240311	392	34.18	20240118	655	-19.69	20230322	366	43.72	20231101	0.24	N	027040	500	347 억		101952	N	N	0	N	00	N
116	20240311	140335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	110	2	27.09	12246407195	23659899	46764.24	445	527	438	527	285	406	517.60	0.15	0	-16379	411	408	404	401	397	409	402	348	121	500	270	1	1	69588847	359	-3.46	0.66	12	34.00	-149.00	781.00	655	20230322	-21.22	366	20231101	40.98	527	-2.09	20240311	392	31.63	20240118	655	-21.22	20230322	366	40.98	20231101	0.24	N	027040	500	347 억		101952	N	N	0	N	00	N
117	20240311	130338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	519	113	2	27.83	11763401228	22723310	44913.05	445	527	438	527	285	406	517.68	0.15	0	-16379	411	408	404	401	397	409	402	348	121	500	270	1	1	69588847	361	-3.48	0.66	12	32.65	-149.00	781.00	655	20230322	-20.76	366	20231101	41.80	527	-1.52	20240311	392	32.40	20240118	655	-20.76	20230322	366	41.80	20231101	0.24	N	027040	500	347 억		101952	N	N	0	N	00	N
118	20240311	120339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	110	2	27.09	11021893195	21293311	42086.63	445	527	438	527	285	406	517.62	0.15	0	-16379	411	408	404	401	397	409	402	348	121	500	270	1	1	69588847	359	-3.46	0.66	12	30.60	-149.00	781.00	655	20230322	-21.22	366	20231101	40.98	527	-2.09	20240311	392	31.63	20240118	655	-21.22	20230322	366	40.98	20231101	0.24	N	027040	500	347 억		101952	N	N	0	N	00	N
119	20240311	110336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	516	110	2	27.09	10466607344	20215803	39956.92	445	527	438	527	285	406	517.74	0.15	0	-14997	411	408	404	401	397	409	402	348	121	500	270	1	1	69588847	359	-3.46	0.66	12	29.05	-149.00	781.00	655	20230322	-21.22	366	20231101	40.98	527	-2.09	20240311	392	31.63	20240118	655	-21.22	20230322	366	40.98	20231101	0.24	N	027040	500	347 억		101952	N	N	0	N	00	N
120	20240311	100332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	517	111	2	27.34	7332358498	14213195	28092.65	445	527	438	527	285	406	515.88	0.15	0	18254	411	408	404	401	397	409	402	348	121	500	270	1	1	69588847	360	-3.47	0.66	12	20.42	-149.00	781.00	655	20230322	-21.07	366	20231101	41.26	527	-1.90	20240311	392	31.89	20240118	655	-21.07	20230322	366	41.26	20231101	0.24	N	027040	500	347 억		101952	N	N	0	N	00	N
121	20240311	090333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	526	120	2	29.56	867036687	1707275	3374.46	445	527	438	527	285	406	507.85	0.15	0	-15295	411	408	404	401	397	409	402	348	121	500	270	1	1	69588847	366	-3.53	0.67	12	2.45	-149.00	781.00	655	20230322	-19.69	366	20231101	43.72	527	-0.19	20240311	392	34.18	20240118	655	-19.69	20230322	366	43.72	20231101	0.24	N	027040	500	347 억		101952	N	N	0	N	00	N
122	20240308	160336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-1	5	-0.25	8748812	21696	133.84	406	407	400	529	285	407	403.25	0.15	0	-1166	414	410	406	402	398	412	404	348	122	500	270	1	1	69588847	283	-2.72	0.52	12	0.03	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		103118	N	N	0	N	00	N
123	20240308	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-2	5	-0.49	8694125	21561	133.01	406	407	400	529	285	407	403.23	0.15	0	-1164	414	410	406	402	398	412	404	348	122	500	270	1	1	69588847	282	-2.72	0.52	12	0.03	-149.00	781.00	655	20230322	-38.17	366	20231101	10.66	440	-7.95	20240108	392	3.32	20240118	655	-38.17	20230322	366	10.66	20231101	0.24	N	027040	500	347 억		103118	N	N	0	N	00	N
124	20240308	140334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-1	5	-0.25	6432888	15953	98.41	406	407	400	529	285	407	403.24	0.15	0	-1199	414	410	406	402	398	412	404	348	122	500	270	1	1	69588847	283	-2.72	0.52	12	0.02	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		103118	N	N	0	N	00	N
125	20240308	130333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-1	5	-0.25	5942002	14738	90.92	406	407	400	529	285	407	403.18	0.15	0	-1207	414	410	406	402	398	412	404	348	122	500	270	1	1	69588847	283	-2.72	0.52	12	0.02	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		103118	N	N	0	N	00	N
126	20240308	120334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	-4	5	-0.98	4828154	11981	73.91	406	407	400	529	285	407	402.98	0.15	0	-1209	414	410	406	402	398	412	404	348	122	500	270	1	1	69588847	280	-2.70	0.52	12	0.02	-149.00	781.00	655	20230322	-38.47	366	20231101	10.11	440	-8.41	20240108	392	2.81	20240118	655	-38.47	20230322	366	10.11	20231101	0.24	N	027040	500	347 억		103118	N	N	0	N	00	N
127	20240308	110334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	0	3	0.00	4598431	11412	70.40	406	407	400	529	285	407	402.95	0.15	0	-1209	414	410	406	402	398	412	404	348	122	500	270	1	1	69588847	283	-2.73	0.52	12	0.02	-149.00	781.00	655	20230322	-37.86	366	20231101	11.20	440	-7.50	20240108	392	3.83	20240118	655	-37.86	20230322	366	11.20	20231101	0.24	N	027040	500	347 억		103118	N	N	0	N	00	N
128	20240308	100333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-3	5	-0.74	3977551	9884	60.97	406	407	400	529	285	407	402.42	0.15	0	-315	414	410	406	402	398	412	404	348	122	500	270	1	1	69588847	281	-2.71	0.52	12	0.01	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	440	-8.18	20240108	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		103118	N	N	0	N	00	N
129	20240308	090331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-1	5	-0.25	3248	8	0.05	406	406	406	529	285	407	406.00	0.15	0	-1	414	410	406	402	398	412	404	348	122	500	270	1	1	69588847	283	-2.72	0.52	12	0.00	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		103118	N	N	0	N	00	N
130	20240307	160333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	-3	5	-0.73	6303298	15568	21.61	406	410	402	533	287	410	404.89	0.14	0	4447	416	412	406	402	396	415	405	348	123	500	270	1	1	69588847	283	-2.73	0.52	12	0.02	-149.00	781.00	655	20230322	-37.86	366	20231101	11.20	440	-7.50	20240108	392	3.83	20240118	655	-37.86	20230322	366	11.20	20231101	0.24	N	027040	500	347 억		98816	N	N	0	N	00	N
131	20240307	150319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	-3	5	-0.73	4269698	10541	14.63	406	410	402	533	287	410	405.06	0.14	0	3049	416	412	406	402	396	415	405	348	123	500	270	1	1	69588847	283	-2.73	0.52	12	0.02	-149.00	781.00	655	20230322	-37.86	366	20231101	11.20	440	-7.50	20240108	392	3.83	20240118	655	-37.86	20230322	366	11.20	20231101	0.24	N	027040	500	347 억		98816	N	N	0	N	00	N
132	20240307	140328	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-4	5	-0.98	1889324	4655	6.46	406	410	402	533	287	410	405.87	0.14	0	408	416	412	406	402	396	415	405	348	123	500	270	1	1	69588847	283	-2.72	0.52	12	0.01	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		98816	N	N	0	N	00	N
133	20240307	130330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-4	5	-0.98	1879580	4631	6.43	406	410	402	533	287	410	405.87	0.14	0	408	416	412	406	402	396	415	405	348	123	500	270	1	1	69588847	283	-2.72	0.52	12	0.01	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		98816	N	N	0	N	00	N
134	20240307	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-2	5	-0.49	805156	1981	2.75	406	410	402	533	287	410	406.44	0.14	0	-218	416	412	406	402	396	415	405	348	123	500	270	1	1	69588847	284	-2.74	0.52	12	0.00	-149.00	781.00	655	20230322	-37.71	366	20231101	11.48	440	-7.27	20240108	392	4.08	20240118	655	-37.71	20230322	366	11.48	20231101	0.24	N	027040	500	347 억		98816	N	N	0	N	00	N
135	20240307	110332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	408	-2	5	-0.49	784543	1930	2.68	406	410	402	533	287	410	406.50	0.14	0	-266	416	412	406	402	396	415	405	348	123	500	270	1	1	69588847	284	-2.74	0.52	12	0.00	-149.00	781.00	655	20230322	-37.71	366	20231101	11.48	440	-7.27	20240108	392	4.08	20240118	655	-37.71	20230322	366	11.48	20231101	0.24	N	027040	500	347 억		98816	N	N	0	N	00	N
136	20240307	100331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	409	-1	5	-0.24	713011	1755	2.44	406	410	402	533	287	410	406.27	0.14	0	-254	416	412	406	402	396	415	405	348	123	500	270	1	1	69588847	285	-2.74	0.52	12	0.00	-149.00	781.00	655	20230322	-37.56	366	20231101	11.75	440	-7.05	20240108	392	4.34	20240118	655	-37.56	20230322	366	11.75	20231101	0.24	N	027040	500	347 억		98816	N	N	0	N	00	N
137	20240307	090329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	-4	5	-0.98	64554	159	0.22	406	406	406	533	287	410	406.00	0.14	0	-23	416	412	406	402	396	415	405	348	123	500	270	1	1	69588847	283	-2.72	0.52	12	0.00	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		98816	N	N	0	N	00	N
138	20240306	160329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	0	3	0.00	29211959	72032	193.13	400	410	400	533	287	410	405.54	0.14	0	-260	415	412	407	404	399	414	406	348	123	500	270	1	1	69588847	285	-2.75	0.52	12	0.10	-149.00	781.00	655	20230322	-37.40	366	20231101	12.02	440	-6.82	20240108	392	4.59	20240118	655	-37.40	20230322	366	12.02	20231101	0.24	N	027040	500	347 억		99194	N	N	0	N	00	N
139	20240306	150330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	0	3	0.00	20080117	49711	133.28	400	410	400	533	287	410	403.94	0.14	0	-140	415	412	407	404	399	414	406	348	123	500	270	1	1	69588847	285	-2.75	0.52	12	0.07	-149.00	781.00	655	20230322	-37.40	366	20231101	12.02	440	-6.82	20240108	392	4.59	20240118	655	-37.40	20230322	366	12.02	20231101	0.24	N	027040	500	347 억		99194	N	N	0	N	00	N
140	20240306	140330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	405	-5	5	-1.22	13552903	33778	90.56	400	405	400	533	287	410	401.23	0.14	0	-135	415	412	407	404	399	414	406	348	123	500	270	1	1	69588847	282	-2.72	0.52	12	0.05	-149.00	781.00	655	20230322	-38.17	366	20231101	10.66	440	-7.95	20240108	392	3.32	20240118	655	-38.17	20230322	366	10.66	20231101	0.24	N	027040	500	347 억		99194	N	N	0	N	00	N
141	20240306	130330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	-8	5	-1.95	13015863	32447	86.99	400	405	400	533	287	410	401.14	0.14	0	-135	415	412	407	404	399	414	406	348	123	500	270	1	1	69588847	280	-2.70	0.51	12	0.05	-149.00	781.00	655	20230322	-38.63	366	20231101	9.84	440	-8.64	20240108	392	2.55	20240118	655	-38.63	20230322	366	9.84	20231101	0.24	N	027040	500	347 억		99194	N	N	0	N	00	N
142	20240306	120330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	401	-9	5	-2.20	12735862	31751	85.13	400	405	400	533	287	410	401.12	0.14	0	-135	415	412	407	404	399	414	406	348	123	500	270	1	1	69588847	279	-2.69	0.51	12	0.05	-149.00	781.00	655	20230322	-38.78	366	20231101	9.56	440	-8.86	20240108	392	2.30	20240118	655	-38.78	20230322	366	9.56	20231101	0.24	N	027040	500	347 억		99194	N	N	0	N	00	N
143	20240306	110330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-6	5	-1.46	11933862	29751	79.77	400	405	400	533	287	410	401.12	0.14	0	-135	415	412	407	404	399	414	406	348	123	500	270	1	1	69588847	281	-2.71	0.52	12	0.04	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	440	-8.18	20240108	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		99194	N	N	0	N	00	N
144	20240306	100326	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	402	-8	5	-1.95	4188679	10411	27.91	400	405	400	533	287	410	402.33	0.14	0	15	415	412	407	404	399	414	406	348	123	500	270	1	1	69588847	280	-2.70	0.51	12	0.01	-149.00	781.00	655	20230322	-38.63	366	20231101	9.84	440	-8.64	20240108	392	2.55	20240118	655	-38.63	20230322	366	9.84	20231101	0.24	N	027040	500	347 억		99194	N	N	0	N	00	N
145	20240306	090330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-6	5	-1.46	622834	1557	4.17	400	405	400	533	287	410	400.02	0.14	0	-110	415	412	407	404	399	414	406	348	123	500	270	1	1	69588847	281	-2.71	0.52	12	0.00	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	440	-8.18	20240108	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		99194	N	N	0	N	00	N
146	20240305	160327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	410	4	2	0.99	15067900	37254	107.37	408	410	402	527	285	406	404.46	0.14	0	-318	418	411	407	400	396	410	399	348	121	500	270	1	1	69588847	285	-2.75	0.52	12	0.05	-149.00	781.00	655	20230322	-37.40	366	20231101	12.02	440	-6.82	20240108	392	4.59	20240118	655	-37.40	20230322	366	12.02	20231101	0.24	N	027040	500	347 억		99512	N	N	0	N	00	N
147	20240305	150329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	1	2	0.25	14422469	35672	102.81	408	408	402	527	285	406	404.31	0.14	0	-318	418	411	407	400	396	410	399	348	121	500	270	1	1	69588847	283	-2.73	0.52	12	0.05	-149.00	781.00	655	20230322	-37.86	366	20231101	11.20	440	-7.50	20240108	392	3.83	20240118	655	-37.86	20230322	366	11.20	20231101	0.24	N	027040	500	347 억		99512	N	N	0	N	00	N
148	20240305	140324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-2	5	-0.49	8612576	21300	61.39	408	408	402	527	285	406	404.35	0.14	0	-301	418	411	407	400	396	410	399	348	121	500	270	1	1	69588847	281	-2.71	0.52	12	0.03	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	440	-8.18	20240108	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		99512	N	N	0	N	00	N
149	20240305	130326	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-2	5	-0.49	8298018	20523	59.15	408	408	402	527	285	406	404.33	0.14	0	-122	418	411	407	400	396	410	399	348	121	500	270	1	1	69588847	281	-2.71	0.52	12	0.03	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	440	-8.18	20240108	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		99512	N	N	0	N	00	N
150	20240305	120326	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	-3	5	-0.74	8128548	20103	57.94	408	408	402	527	285	406	404.35	0.14	0	-122	418	411	407	400	396	410	399	348	121	500	270	1	1	69588847	280	-2.70	0.52	12	0.03	-149.00	781.00	655	20230322	-38.47	366	20231101	10.11	440	-8.41	20240108	392	2.81	20240118	655	-38.47	20230322	366	10.11	20231101	0.24	N	027040	500	347 억		99512	N	N	0	N	00	N
151	20240305	110327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-2	5	-0.49	7308045	18071	52.08	408	408	402	527	285	406	404.41	0.14	0	-130	418	411	407	400	396	410	399	348	121	500	270	1	1	69588847	281	-2.71	0.52	12	0.03	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	440	-8.18	20240108	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		99512	N	N	0	N	00	N
152	20240305	100325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	0	3	0.00	2107219	5184	14.94	408	408	403	527	285	406	406.49	0.14	0	-409	418	411	407	400	396	410	399	348	121	500	270	1	1	69588847	283	-2.72	0.52	12	0.01	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		99512	N	N	0	N	00	N
153	20240305	090325	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	1	2	0.25	878988	2159	6.22	408	408	406	527	285	406	407.13	0.14	0	-186	418	411	407	400	396	410	399	348	121	500	270	1	1	69588847	283	-2.73	0.52	12	0.00	-149.00	781.00	655	20230322	-37.86	366	20231101	11.20	440	-7.50	20240108	392	3.83	20240118	655	-37.86	20230322	366	11.20	20231101	0.24	N	027040	500	347 억		99512	N	N	0	N	00	N
154	20240304	160324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	0	3	0.00	14027514	34698	43.09	414	414	403	527	285	406	404.27	0.14	0	-367	414	409	404	399	394	407	397	348	121	500	270	1	1	69588847	283	-2.72	0.52	12	0.05	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		99879	N	N	0	N	00	N
155	20240304	150324	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	1	2	0.25	13011673	32196	39.99	414	414	403	527	285	406	404.14	0.14	0	-386	414	409	404	399	394	407	397	348	121	500	270	1	1	69588847	283	-2.73	0.52	12	0.05	-149.00	781.00	655	20230322	-37.86	366	20231101	11.20	440	-7.50	20240108	392	3.83	20240118	655	-37.86	20230322	366	11.20	20231101	0.24	N	027040	500	347 억		99879	N	N	0	N	00	N
156	20240304	140307	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	403	-3	5	-0.74	9321908	23049	28.63	414	414	403	527	285	406	404.44	0.14	0	-384	414	409	404	399	394	407	397	348	121	500	270	1	1	69588847	280	-2.70	0.52	12	0.03	-149.00	781.00	655	20230322	-38.47	366	20231101	10.11	440	-8.41	20240108	392	2.81	20240118	655	-38.47	20230322	366	10.11	20231101	0.24	N	027040	500	347 억		99879	N	N	0	N	00	N
157	20240304	130322	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	407	1	2	0.25	7717122	19095	23.71	414	414	403	527	285	406	404.14	0.14	0	-187	414	409	404	399	394	407	397	348	121	500	270	1	1	69588847	283	-2.73	0.52	12	0.03	-149.00	781.00	655	20230322	-37.86	366	20231101	11.20	440	-7.50	20240108	392	3.83	20240118	655	-37.86	20230322	366	11.20	20231101	0.24	N	027040	500	347 억		99879	N	N	0	N	00	N
158	20240304	120309	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	406	0	3	0.00	6301070	15607	19.38	414	414	403	527	285	406	403.73	0.14	0	-96	414	409	404	399	394	407	397	348	121	500	270	1	1	69588847	283	-2.72	0.52	12	0.02	-149.00	781.00	655	20230322	-38.02	366	20231101	10.93	440	-7.73	20240108	392	3.57	20240118	655	-38.02	20230322	366	10.93	20231101	0.24	N	027040	500	347 억		99879	N	N	0	N	00	N
159	20240304	110320	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-2	5	-0.49	2649776	6548	8.13	414	414	403	527	285	406	404.67	0.14	0	-74	414	409	404	399	394	407	397	348	121	500	270	1	1	69588847	281	-2.71	0.52	12	0.01	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	440	-8.18	20240108	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		99879	N	N	0	N	00	N
160	20240304	100321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	404	-2	5	-0.49	941280	2319	2.88	414	414	403	527	285	406	405.90	0.14	0	-74	414	409	404	399	394	407	397	348	121	500	270	1	1	69588847	281	-2.71	0.52	12	0.00	-149.00	781.00	655	20230322	-38.32	366	20231101	10.38	440	-8.18	20240108	392	3.06	20240118	655	-38.32	20230322	366	10.38	20231101	0.24	N	027040	500	347 억		99879	N	N	0	N	00	N
161	20240304	090320	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	411	5	2	1.23	83211	201	0.25	414	414	411	527	285	406	413.99	0.14	0	-30	414	409	404	399	394	407	397	348	121	500	270	1	1	69588847	286	-2.76	0.53	12	0.00	-149.00	781.00	655	20230322	-37.25	366	20231101	12.30	440	-6.59	20240108	392	4.85	20240118	655	-37.25	20230322	366	12.30	20231101	0.24	N	027040	500	347 억		99879	N	N	0	N	00	N