KissMeData/066900/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	160609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	10	2	0.33	14779935	4835	383.43	3060	3085	3040	3965	2135	3050	3056.86	0.32	0	-341	3100	3075	3045	3020	2990	3087	3032	114	915	500	2130	5	1	22744503	696	-14.50	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.19	2750	20231031	11.27	3555	-13.92	20240122	2970	3.03	20240306	4650	-34.19	20230717	2750	11.27	20231031	0.78	N	066900	500	113 억		73324	N	N	0	N	00	N
3	20240329	150611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	10	2	0.33	14697405	4808	381.28	3060	3085	3040	3965	2135	3050	3056.86	0.32	0	-334	3100	3075	3045	3020	2990	3087	3032	114	915	500	2130	5	1	22744503	696	-14.50	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.19	2750	20231031	11.27	3555	-13.92	20240122	2970	3.03	20240306	4650	-34.19	20230717	2750	11.27	20231031	0.78	N	066900	500	113 억		73324	N	N	0	N	00	N
4	20240329	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	10	2	0.33	13981325	4573	362.65	3060	3085	3040	3965	2135	3050	3057.36	0.32	0	-253	3100	3075	3045	3020	2990	3087	3032	114	915	500	2130	5	1	22744503	696	-14.50	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.19	2750	20231031	11.27	3555	-13.92	20240122	2970	3.03	20240306	4650	-34.19	20230717	2750	11.27	20231031	0.78	N	066900	500	113 억		73324	N	N	0	N	00	N
5	20240329	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	10	2	0.33	13905155	4548	360.67	3060	3085	3040	3965	2135	3050	3057.42	0.32	0	-231	3100	3075	3045	3020	2990	3087	3032	114	915	500	2130	5	1	22744503	696	-14.50	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.19	2750	20231031	11.27	3555	-13.92	20240122	2970	3.03	20240306	4650	-34.19	20230717	2750	11.27	20231031	0.78	N	066900	500	113 억		73324	N	N	0	N	00	N
6	20240329	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	10	2	0.33	13272015	4340	344.17	3060	3085	3040	3965	2135	3050	3058.07	0.32	0	-182	3100	3075	3045	3020	2990	3087	3032	114	915	500	2130	5	1	22744503	696	-14.50	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.19	2750	20231031	11.27	3555	-13.92	20240122	2970	3.03	20240306	4650	-34.19	20230717	2750	11.27	20231031	0.78	N	066900	500	113 억		73324	N	N	0	N	00	N
7	20240329	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-5	5	-0.16	11670305	3814	302.46	3060	3085	3040	3965	2135	3050	3059.86	0.32	0	-156	3100	3075	3045	3020	2990	3087	3032	114	915	500	2130	5	1	22744503	693	-14.43	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.78	N	066900	500	113 억		73324	N	N	0	N	00	N
8	20240329	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	0	3	0.00	630565	207	16.42	3060	3060	3040	3965	2135	3050	3046.21	0.32	0	-150	3100	3075	3045	3020	2990	3087	3032	114	915	500	2130	5	1	22744503	694	-14.45	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.41	2750	20231031	10.91	3555	-14.21	20240122	2970	2.69	20240306	4650	-34.41	20230717	2750	10.91	20231031	0.78	N	066900	500	113 억		73324	N	N	0	N	00	N
9	20240329	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	0	3	0.00	134210	44	3.49	3060	3060	3050	3965	2135	3050	3050.23	0.32	0	-43	3100	3075	3045	3020	2990	3087	3032	114	915	500	2130	5	1	22744503	694	-14.45	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.41	2750	20231031	10.91	3555	-14.21	20240122	2970	2.69	20240306	4650	-34.41	20230717	2750	10.91	20231031	0.78	N	066900	500	113 억		73324	N	N	0	N	00	N
10	20240328	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	25	2	0.83	3832280	1261	11.12	3020	3070	3015	3930	2120	3025	3039.08	0.32	0	-72	3095	3060	3020	2985	2945	3040	2965	114	905	500	2110	5	1	22744503	694	-14.45	0.55	12	0.01	-211.00	5516.00	4650	20230717	-34.41	2750	20231031	10.91	3555	-14.21	20240122	2970	2.69	20240306	4650	-34.41	20230717	2750	10.91	20231031	0.77	N	066900	500	113 억		73396	N	N	0	N	00	N
11	20240328	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	20	2	0.66	3283640	1081	9.54	3020	3070	3015	3930	2120	3025	3037.59	0.32	0	-73	3095	3060	3020	2985	2945	3040	2965	114	905	500	2110	5	1	22744503	693	-14.43	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.77	N	066900	500	113 억		73396	N	N	0	N	00	N
12	20240328	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	10	2	0.33	1764410	582	5.13	3020	3070	3015	3930	2120	3025	3031.63	0.32	0	-73	3095	3060	3020	2985	2945	3040	2965	114	905	500	2110	5	1	22744503	690	-14.38	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.77	N	066900	500	113 억		73396	N	N	0	N	00	N
13	20240328	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	10	2	0.33	1285320	424	3.74	3020	3070	3015	3930	2120	3025	3031.42	0.32	0	-34	3095	3060	3020	2985	2945	3040	2965	114	905	500	2110	5	1	22744503	690	-14.38	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.77	N	066900	500	113 억		73396	N	N	0	N	00	N
14	20240328	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	10	2	0.33	969680	320	2.82	3020	3070	3015	3930	2120	3025	3030.25	0.32	0	-33	3095	3060	3020	2985	2945	3040	2965	114	905	500	2110	5	1	22744503	690	-14.38	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.77	N	066900	500	113 억		73396	N	N	0	N	00	N
15	20240328	110558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	10	2	0.33	969680	320	2.82	3020	3070	3015	3930	2120	3025	3030.25	0.32	0	-33	3095	3060	3020	2985	2945	3040	2965	114	905	500	2110	5	1	22744503	690	-14.38	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.77	N	066900	500	113 억		73396	N	N	0	N	00	N
16	20240328	100554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	5	2	0.17	621685	205	1.81	3020	3070	3020	3930	2120	3025	3032.61	0.32	0	-33	3095	3060	3020	2985	2945	3040	2965	114	905	500	2110	5	1	22744503	689	-14.36	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.77	N	066900	500	113 억		73396	N	N	0	N	00	N
17	20240328	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-5	5	-0.17	244620	81	0.71	3020	3020	3020	3930	2120	3025	3020.00	0.32	0	-12	3095	3060	3020	2985	2945	3040	2965	114	905	500	2110	5	1	22744503	687	-14.31	0.55	12	0.00	-211.00	5516.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2970	1.68	20240306	4650	-35.05	20230717	2750	9.82	20231031	0.77	N	066900	500	113 억		73396	N	N	0	N	00	N
18	20240327	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	5	2	0.17	34261310	11336	84.77	3030	3055	2980	3925	2115	3020	3022.35	0.35	0	-1942	3120	3070	3020	2970	2920	3045	2945	114	905	500	2110	5	1	22744503	688	-14.34	0.55	12	0.05	-211.00	5516.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.77	N	066900	500	113 억		79998	N	N	0	N	00	N
19	20240327	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	-15	5	-0.50	19729980	6511	48.69	3030	3055	2980	3925	2115	3020	3030.25	0.35	0	-2140	3120	3070	3020	2970	2920	3045	2945	114	905	500	2110	5	1	22744503	683	-14.24	0.54	12	0.03	-211.00	5516.00	4650	20230717	-35.38	2750	20231031	9.27	3555	-15.47	20240122	2970	1.18	20240306	4650	-35.38	20230717	2750	9.27	20231031	0.77	N	066900	500	113 억		79998	N	N	0	N	00	N
20	20240327	140605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	25	2	0.83	15042185	4959	37.08	3030	3055	2980	3925	2115	3020	3033.31	0.35	0	-2108	3120	3070	3020	2970	2920	3045	2945	114	905	500	2110	5	1	22744503	693	-14.43	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.77	N	066900	500	113 억		79998	N	N	0	N	00	N
21	20240327	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	25	2	0.83	15042185	4959	37.08	3030	3055	2980	3925	2115	3020	3033.31	0.35	0	-2108	3120	3070	3020	2970	2920	3045	2945	114	905	500	2110	5	1	22744503	693	-14.43	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.77	N	066900	500	113 억		79998	N	N	0	N	00	N
22	20240327	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	20	2	0.66	14152130	4665	34.89	3030	3055	2980	3925	2115	3020	3033.68	0.35	0	-2100	3120	3070	3020	2970	2920	3045	2945	114	905	500	2110	5	1	22744503	691	-14.41	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.62	2750	20231031	10.55	3555	-14.49	20240122	2970	2.36	20240306	4650	-34.62	20230717	2750	10.55	20231031	0.77	N	066900	500	113 억		79998	N	N	0	N	00	N
23	20240327	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	30	2	0.99	14006155	4617	34.53	3030	3055	2980	3925	2115	3020	3033.61	0.35	0	-2066	3120	3070	3020	2970	2920	3045	2945	114	905	500	2110	5	1	22744503	694	-14.45	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.41	2750	20231031	10.91	3555	-14.21	20240122	2970	2.69	20240306	4650	-34.41	20230717	2750	10.91	20231031	0.77	N	066900	500	113 억		79998	N	N	0	N	00	N
24	20240327	100600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	0	3	0.00	13095235	4317	32.28	3030	3055	2980	3925	2115	3020	3033.41	0.35	0	-2066	3120	3070	3020	2970	2920	3045	2945	114	905	500	2110	5	1	22744503	687	-14.31	0.55	12	0.02	-211.00	5516.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2970	1.68	20240306	4650	-35.05	20230717	2750	9.82	20231031	0.77	N	066900	500	113 억		79998	N	N	0	N	00	N
25	20240327	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	15	2	0.50	48320	16	0.12	3030	3035	3015	3925	2115	3020	3020.00	0.35	0	-11	3120	3070	3020	2970	2920	3045	2945	114	905	500	2110	5	1	22744503	690	-14.38	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.77	N	066900	500	113 억		79998	N	N	0	N	00	N
26	20240326	160510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	20	2	0.67	40205785	13372	93.13	3025	3070	2970	3900	2100	3000	3006.71	0.39	0	-3030	3066	3032	3011	2977	2956	3022	2967	114	900	500	2100	5	1	22744503	687	-14.31	0.55	12	0.06	-211.00	5516.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2970	1.68	20240326	4650	-35.05	20230717	2750	9.82	20231031	0.75	N	066900	500	113 억		87688	N	N	0	N	00	N
27	20240326	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	0	3	0.00	27447355	9113	63.47	3025	3070	2980	3900	2100	3000	3011.89	0.39	0	-2697	3066	3032	3011	2977	2956	3022	2967	114	900	500	2100	5	1	22744503	682	-14.22	0.54	12	0.04	-211.00	5516.00	4650	20230717	-35.48	2750	20231031	9.09	3555	-15.61	20240122	2970	1.01	20240306	4650	-35.48	20230717	2750	9.09	20231031	0.75	N	066900	500	113 억		87688	N	N	0	N	00	N
28	20240326	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	25	2	0.83	20949335	6947	48.38	3025	3070	2980	3900	2100	3000	3015.59	0.39	0	-1532	3066	3032	3011	2977	2956	3022	2967	114	900	500	2100	5	1	22744503	688	-14.34	0.55	12	0.03	-211.00	5516.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.75	N	066900	500	113 억		87688	N	N	0	N	00	N
29	20240326	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	25	2	0.83	20934300	6942	48.35	3025	3070	2980	3900	2100	3000	3015.60	0.39	0	-1532	3066	3032	3011	2977	2956	3022	2967	114	900	500	2100	5	1	22744503	688	-14.34	0.55	12	0.03	-211.00	5516.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.75	N	066900	500	113 억		87688	N	N	0	N	00	N
30	20240326	120556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	45	2	1.50	18738570	6211	43.26	3025	3070	2980	3900	2100	3000	3017.00	0.39	0	-1822	3066	3032	3011	2977	2956	3022	2967	114	900	500	2100	5	1	22744503	693	-14.43	0.55	12	0.03	-211.00	5516.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.75	N	066900	500	113 억		87688	N	N	0	N	00	N
31	20240326	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	-10	5	-0.33	15708180	5211	36.29	3025	3070	2980	3900	2100	3000	3014.43	0.39	0	-1820	3066	3032	3011	2977	2956	3022	2967	114	900	500	2100	5	1	22744503	680	-14.17	0.54	12	0.02	-211.00	5516.00	4650	20230717	-35.70	2750	20231031	8.73	3555	-15.89	20240122	2970	0.67	20240306	4650	-35.70	20230717	2750	8.73	20231031	0.75	N	066900	500	113 억		87688	N	N	0	N	00	N
32	20240326	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	30	2	1.00	11596795	3838	26.73	3025	3070	2980	3900	2100	3000	3021.57	0.39	0	-1874	3066	3032	3011	2977	2956	3022	2967	114	900	500	2100	5	1	22744503	689	-14.36	0.55	12	0.02	-211.00	5516.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.75	N	066900	500	113 억		87688	N	N	0	N	00	N
33	20240326	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	35	2	1.17	247940	82	0.57	3025	3035	3015	3900	2100	3000	3023.66	0.39	0	-67	3066	3032	3011	2977	2956	3022	2967	114	900	500	2100	5	1	22744503	690	-14.38	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.75	N	066900	500	113 억		87688	N	N	0	N	00	N
34	20240325	160614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	0	3	0.00	43270805	14359	91.16	3040	3045	2990	3900	2100	3000	3013.50	0.41	0	-1800	3200	3100	3050	2950	2900	3075	2925	114	900	500	2100	5	1	22744503	682	-14.22	0.54	12	0.06	-211.00	5516.00	4650	20230717	-35.48	2750	20231031	9.09	3555	-15.61	20240122	2970	1.01	20240306	4650	-35.48	20230717	2750	9.09	20231031	0.74	N	066900	500	113 억		94148	N	N	0	N	00	N
35	20240325	150618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	15	2	0.50	31025450	10278	65.25	3040	3045	3005	3900	2100	3000	3018.63	0.41	0	-884	3200	3100	3050	2950	2900	3075	2925	114	900	500	2100	5	1	22744503	686	-14.29	0.55	12	0.05	-211.00	5516.00	4650	20230717	-35.16	2750	20231031	9.64	3555	-15.19	20240122	2970	1.52	20240306	4650	-35.16	20230717	2750	9.64	20231031	0.74	N	066900	500	113 억		94148	N	N	0	N	00	N
36	20240325	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	40	2	1.33	29712420	9843	62.49	3040	3045	3005	3900	2100	3000	3018.63	0.41	0	-454	3200	3100	3050	2950	2900	3075	2925	114	900	500	2100	5	1	22744503	691	-14.41	0.55	12	0.04	-211.00	5516.00	4650	20230717	-34.62	2750	20231031	10.55	3555	-14.49	20240122	2970	2.36	20240306	4650	-34.62	20230717	2750	10.55	20231031	0.74	N	066900	500	113 억		94148	N	N	0	N	00	N
37	20240325	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	20	2	0.67	23430820	7764	49.29	3040	3045	3005	3900	2100	3000	3017.88	0.41	0	-414	3200	3100	3050	2950	2900	3075	2925	114	900	500	2100	5	1	22744503	687	-14.31	0.55	12	0.03	-211.00	5516.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2970	1.68	20240306	4650	-35.05	20230717	2750	9.82	20231031	0.74	N	066900	500	113 억		94148	N	N	0	N	00	N
38	20240325	120620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	15	2	0.50	19443810	6443	40.90	3040	3045	3005	3900	2100	3000	3017.82	0.41	0	-295	3200	3100	3050	2950	2900	3075	2925	114	900	500	2100	5	1	22744503	686	-14.29	0.55	12	0.03	-211.00	5516.00	4650	20230717	-35.16	2750	20231031	9.64	3555	-15.19	20240122	2970	1.52	20240306	4650	-35.16	20230717	2750	9.64	20231031	0.74	N	066900	500	113 억		94148	N	N	0	N	00	N
39	20240325	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	40	2	1.33	17865965	5922	37.60	3040	3045	3005	3900	2100	3000	3016.88	0.41	0	-207	3200	3100	3050	2950	2900	3075	2925	114	900	500	2100	5	1	22744503	691	-14.41	0.55	12	0.03	-211.00	5516.00	4650	20230717	-34.62	2750	20231031	10.55	3555	-14.49	20240122	2970	2.36	20240306	4650	-34.62	20230717	2750	10.55	20231031	0.74	N	066900	500	113 억		94148	N	N	0	N	00	N
40	20240325	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	35	2	1.17	2153075	712	4.52	3040	3040	3010	3900	2100	3000	3023.98	0.41	0	-20	3200	3100	3050	2950	2900	3075	2925	114	900	500	2100	5	1	22744503	690	-14.38	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.74	N	066900	500	113 억		94148	N	N	0	N	00	N
41	20240325	090618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	40	2	1.33	133760	44	0.28	3040	3040	3040	3900	2100	3000	3040.00	0.41	0	-31	3200	3100	3050	2950	2900	3075	2925	114	900	500	2100	5	1	22744503	691	-14.41	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.62	2750	20231031	10.55	3555	-14.49	20240122	2970	2.36	20240306	4650	-34.62	20230717	2750	10.55	20231031	0.74	N	066900	500	113 억		94148	N	N	0	N	00	N
42	20240322	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3000	-15	5	-0.50	47524440	15732	46.26	3030	3150	3000	3915	2115	3015	3020.94	0.44	0	-232	3105	3060	3035	2990	2965	3047	2977	114	900	500	2110	5	1	22744503	682	-14.22	0.54	12	0.07	-211.00	5516.00	4650	20230717	-35.48	2750	20231031	9.09	3555	-15.61	20240122	2970	1.01	20240306	4650	-35.48	20230717	2750	9.09	20231031	0.76	N	066900	500	113 억		99040	N	N	0	N	00	N
43	20240322	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	15	2	0.50	31841645	10510	30.90	3030	3150	3010	3915	2115	3015	3029.65	0.44	0	-246	3105	3060	3035	2990	2965	3047	2977	114	900	500	2110	5	1	22744503	689	-14.36	0.55	12	0.05	-211.00	5516.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.76	N	066900	500	113 억		99040	N	N	0	N	00	N
44	20240322	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	15	2	0.50	31009800	10234	30.09	3030	3150	3010	3915	2115	3015	3030.08	0.44	0	-222	3105	3060	3035	2990	2965	3047	2977	114	900	500	2110	5	1	22744503	689	-14.36	0.55	12	0.04	-211.00	5516.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.76	N	066900	500	113 억		99040	N	N	0	N	00	N
45	20240322	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	15	2	0.50	27939190	9214	27.09	3030	3150	3010	3915	2115	3015	3032.25	0.44	0	-221	3105	3060	3035	2990	2965	3047	2977	114	900	500	2110	5	1	22744503	689	-14.36	0.55	12	0.04	-211.00	5516.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.76	N	066900	500	113 억		99040	N	N	0	N	00	N
46	20240322	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	15	2	0.50	27890760	9198	27.04	3030	3150	3010	3915	2115	3015	3032.26	0.44	0	-216	3105	3060	3035	2990	2965	3047	2977	114	900	500	2110	5	1	22744503	689	-14.36	0.55	12	0.04	-211.00	5516.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.76	N	066900	500	113 억		99040	N	N	0	N	00	N
47	20240322	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	15	2	0.50	20859165	6863	20.18	3030	3150	3010	3915	2115	3015	3039.37	0.44	0	-216	3105	3060	3035	2990	2965	3047	2977	114	900	500	2110	5	1	22744503	689	-14.36	0.55	12	0.03	-211.00	5516.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.76	N	066900	500	113 억		99040	N	N	0	N	00	N
48	20240322	100612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	5	2	0.17	14693440	4820	14.17	3030	3150	3010	3915	2115	3015	3048.43	0.44	0	-141	3105	3060	3035	2990	2965	3047	2977	114	900	500	2110	5	1	22744503	687	-14.31	0.55	12	0.02	-211.00	5516.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2970	1.68	20240306	4650	-35.05	20230717	2750	9.82	20231031	0.76	N	066900	500	113 억		99040	N	N	0	N	00	N
49	20240322	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	15	2	0.50	99990	33	0.10	3030	3030	3030	3915	2115	3015	3030.00	0.44	0	0	3105	3060	3035	2990	2965	3047	2977	114	900	500	2110	5	1	22744503	689	-14.36	0.55	12	0.00	-211.00	5516.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.76	N	066900	500	113 억		99040	N	N	0	N	00	N
50	20240321	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-45	5	-1.47	102439480	33891	152.67	3065	3080	3010	3975	2145	3060	3022.62	0.46	0	-1863	3206	3132	3076	3002	2946	3170	3040	114	915	500	2140	5	1	22744503	686	-14.29	0.55	12	0.15	-211.00	5516.00	4650	20230717	-35.16	2750	20231031	9.64	3555	-15.19	20240122	2970	1.52	20240306	4650	-35.16	20230717	2750	9.64	20231031	0.76	N	066900	500	113 억		105563	N	N	0	N	00	N
51	20240321	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-45	5	-1.47	89743715	29681	133.70	3065	3080	3010	3975	2145	3060	3023.61	0.46	0	-1987	3206	3132	3076	3002	2946	3170	3040	114	915	500	2140	5	1	22744503	686	-14.29	0.55	12	0.13	-211.00	5516.00	4650	20230717	-35.16	2750	20231031	9.64	3555	-15.19	20240122	2970	1.52	20240306	4650	-35.16	20230717	2750	9.64	20231031	0.76	N	066900	500	113 억		105563	N	N	0	N	00	N
52	20240321	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-45	5	-1.47	84117140	27817	125.31	3065	3080	3010	3975	2145	3060	3023.95	0.46	0	-1020	3206	3132	3076	3002	2946	3170	3040	114	915	500	2140	5	1	22744503	686	-14.29	0.55	12	0.12	-211.00	5516.00	4650	20230717	-35.16	2750	20231031	9.64	3555	-15.19	20240122	2970	1.52	20240306	4650	-35.16	20230717	2750	9.64	20231031	0.76	N	066900	500	113 억		105563	N	N	0	N	00	N
53	20240321	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-5	5	-0.16	75482930	24956	112.42	3065	3080	3010	3975	2145	3060	3024.64	0.46	0	-399	3206	3132	3076	3002	2946	3170	3040	114	915	500	2140	5	1	22744503	695	-14.48	0.55	12	0.11	-211.00	5516.00	4650	20230717	-34.30	2750	20231031	11.09	3555	-14.06	20240122	2970	2.86	20240306	4650	-34.30	20230717	2750	11.09	20231031	0.76	N	066900	500	113 억		105563	N	N	0	N	00	N
54	20240321	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-45	5	-1.47	64280235	21251	95.73	3065	3080	3010	3975	2145	3060	3024.81	0.46	0	-98	3206	3132	3076	3002	2946	3170	3040	114	915	500	2140	5	1	22744503	686	-14.29	0.55	12	0.09	-211.00	5516.00	4650	20230717	-35.16	2750	20231031	9.64	3555	-15.19	20240122	2970	1.52	20240306	4650	-35.16	20230717	2750	9.64	20231031	0.76	N	066900	500	113 억		105563	N	N	0	N	00	N
55	20240321	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	5	2	0.16	38807865	12821	57.75	3065	3080	3010	3975	2145	3060	3026.90	0.46	0	365	3206	3132	3076	3002	2946	3170	3040	114	915	500	2140	5	1	22744503	697	-14.53	0.56	12	0.06	-211.00	5516.00	4650	20230717	-34.09	2750	20231031	11.45	3555	-13.78	20240122	2970	3.20	20240306	4650	-34.09	20230717	2750	11.45	20231031	0.76	N	066900	500	113 억		105563	N	N	0	N	00	N
56	20240321	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	0	3	0.00	36342570	12014	54.12	3065	3080	3010	3975	2145	3060	3025.02	0.46	0	472	3206	3132	3076	3002	2946	3170	3040	114	915	500	2140	5	1	22744503	696	-14.50	0.55	12	0.05	-211.00	5516.00	4650	20230717	-34.19	2750	20231031	11.27	3555	-13.92	20240122	2970	3.03	20240306	4650	-34.19	20230717	2750	11.27	20231031	0.76	N	066900	500	113 억		105563	N	N	0	N	00	N
57	20240321	090615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	20	2	0.65	9220	3	0.01	3065	3080	3065	3975	2145	3060	3073.33	0.46	0	-1	3206	3132	3076	3002	2946	3170	3040	114	915	500	2140	5	1	22744503	701	-14.60	0.56	12	0.00	-211.00	5516.00	4650	20230717	-33.76	2750	20231031	12.00	3555	-13.36	20240122	2970	3.70	20240306	4650	-33.76	20230717	2750	12.00	20231031	0.76	N	066900	500	113 억		105563	N	N	0	N	00	N
58	20240320	160606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	40	2	1.32	67422910	22199	197.98	3030	3150	3020	3925	2115	3020	3037.20	0.46	0	625	3126	3072	3046	2992	2966	3060	2980	114	905	500	2110	5	1	22744503	696	7.63	0.48	12	0.10	401.00	6437.00	4650	20230717	-34.19	2750	20231031	11.27	3555	-13.92	20240122	2970	3.03	20240306	4650	-34.19	20230717	2750	11.27	20231031	0.76	N	066900	500	113 억		104938	N	N	0	N	00	N
59	20240320	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	5	2	0.17	64677765	21297	189.93	3030	3150	3020	3925	2115	3020	3036.94	0.46	0	480	3126	3072	3046	2992	2966	3060	2980	114	905	500	2110	5	1	22744503	688	7.54	0.47	12	0.09	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		104938	N	N	0	N	00	N
60	20240320	140612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	5	2	0.17	57551880	18940	168.91	3030	3150	3020	3925	2115	3020	3038.64	0.46	0	693	3126	3072	3046	2992	2966	3060	2980	114	905	500	2110	5	1	22744503	688	7.54	0.47	12	0.08	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		104938	N	N	0	N	00	N
61	20240320	130614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	25	2	0.83	54608300	17970	160.26	3030	3150	3020	3925	2115	3020	3038.86	0.46	0	1053	3126	3072	3046	2992	2966	3060	2980	114	905	500	2110	5	1	22744503	693	7.59	0.47	12	0.08	401.00	6437.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.76	N	066900	500	113 억		104938	N	N	0	N	00	N
62	20240320	120607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	45	2	1.49	53206930	17511	156.17	3030	3150	3020	3925	2115	3020	3038.49	0.46	0	1374	3126	3072	3046	2992	2966	3060	2980	114	905	500	2110	5	1	22744503	697	7.64	0.48	12	0.08	401.00	6437.00	4650	20230717	-34.09	2750	20231031	11.45	3555	-13.78	20240122	2970	3.20	20240306	4650	-34.09	20230717	2750	11.45	20231031	0.76	N	066900	500	113 억		104938	N	N	0	N	00	N
63	20240320	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3085	65	2	2.15	44565035	14700	131.10	3030	3150	3020	3925	2115	3020	3031.64	0.46	0	1986	3126	3072	3046	2992	2966	3060	2980	114	905	500	2110	5	1	22744503	702	7.69	0.48	12	0.06	401.00	6437.00	4650	20230717	-33.66	2750	20231031	12.18	3555	-13.22	20240122	2970	3.87	20240306	4650	-33.66	20230717	2750	12.18	20231031	0.76	N	066900	500	113 억		104938	N	N	0	N	00	N
64	20240320	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	5	2	0.17	28750835	9500	84.72	3030	3050	3020	3925	2115	3020	3026.40	0.46	0	2600	3126	3072	3046	2992	2966	3060	2980	114	905	500	2110	5	1	22744503	688	7.54	0.47	12	0.04	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		104938	N	N	0	N	00	N
65	20240320	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	5	2	0.17	257300	85	0.76	3030	3030	3025	3925	2115	3020	3027.06	0.46	0	-1	3126	3072	3046	2992	2966	3060	2980	114	905	500	2110	5	1	22744503	688	7.54	0.47	12	0.00	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		104938	N	N	0	N	00	N
66	20240319	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-70	5	-2.27	34122120	11213	78.89	3100	3100	3020	4015	2165	3090	3043.09	0.49	0	-2434	3143	3116	3088	3061	3033	3117	3062	114	925	500	2160	5	1	22744503	687	7.53	0.47	12	0.05	401.00	6437.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2970	1.68	20240306	4650	-35.05	20230717	2750	9.82	20231031	0.74	N	066900	500	113 억		112032	N	N	0	N	00	N
67	20240319	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	-60	5	-1.94	24959585	8188	57.61	3100	3100	3030	4015	2165	3090	3048.31	0.49	0	-2270	3143	3116	3088	3061	3033	3117	3062	114	925	500	2160	5	1	22744503	689	7.56	0.47	12	0.04	401.00	6437.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.74	N	066900	500	113 억		112032	N	N	0	N	00	N
68	20240319	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-45	5	-1.46	18161670	5950	41.86	3100	3100	3040	4015	2165	3090	3052.38	0.49	0	-1454	3143	3116	3088	3061	3033	3117	3062	114	925	500	2160	5	1	22744503	693	7.59	0.47	12	0.03	401.00	6437.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.74	N	066900	500	113 억		112032	N	N	0	N	00	N
69	20240319	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-45	5	-1.46	16788630	5499	38.69	3100	3100	3040	4015	2165	3090	3053.03	0.49	0	-1314	3143	3116	3088	3061	3033	3117	3062	114	925	500	2160	5	1	22744503	693	7.59	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.74	N	066900	500	113 억		112032	N	N	0	N	00	N
70	20240319	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-35	5	-1.13	12991800	4253	29.92	3100	3100	3040	4015	2165	3090	3054.74	0.49	0	-581	3143	3116	3088	3061	3033	3117	3062	114	925	500	2160	5	1	22744503	695	7.62	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.30	2750	20231031	11.09	3555	-14.06	20240122	2970	2.86	20240306	4650	-34.30	20230717	2750	11.09	20231031	0.74	N	066900	500	113 억		112032	N	N	0	N	00	N
71	20240319	110603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	-35	5	-1.13	9373560	3066	21.57	3100	3100	3040	4015	2165	3090	3057.26	0.49	0	-366	3143	3116	3088	3061	3033	3117	3062	114	925	500	2160	5	1	22744503	695	7.62	0.47	12	0.01	401.00	6437.00	4650	20230717	-34.30	2750	20231031	11.09	3555	-14.06	20240122	2970	2.86	20240306	4650	-34.30	20230717	2750	11.09	20231031	0.74	N	066900	500	113 억		112032	N	N	0	N	00	N
72	20240319	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	0	3	0.00	1681720	547	3.85	3100	3100	3060	4015	2165	3090	3074.44	0.49	0	-337	3143	3116	3088	3061	3033	3117	3062	114	925	500	2160	5	1	22744503	703	7.71	0.48	12	0.00	401.00	6437.00	4650	20230717	-33.55	2750	20231031	12.36	3555	-13.08	20240122	2970	4.04	20240306	4650	-33.55	20230717	2750	12.36	20231031	0.74	N	066900	500	113 억		112032	N	N	0	N	00	N
73	20240319	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3095	5	2	0.16	922190	301	2.12	3100	3100	3060	4015	2165	3090	3063.75	0.49	0	-117	3143	3116	3088	3061	3033	3117	3062	114	925	500	2160	5	1	22744503	704	7.72	0.48	12	0.00	401.00	6437.00	4650	20230717	-33.44	2750	20231031	12.55	3555	-12.94	20240122	2970	4.21	20240306	4650	-33.44	20230717	2750	12.55	20231031	0.74	N	066900	500	113 억		112032	N	N	0	N	00	N
74	20240318	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	0	3	0.00	43905980	14214	117.87	3090	3115	3060	4015	2165	3090	3088.93	0.50	0	2839	3183	3136	3113	3066	3043	3125	3055	114	925	500	2160	5	1	22744503	703	7.71	0.48	12	0.06	401.00	6437.00	4650	20230717	-33.55	2750	20231031	12.36	3555	-13.08	20240122	2970	4.04	20240306	4650	-33.55	20230717	2750	12.36	20231031	0.74	N	066900	500	113 억		113853	N	N	0	N	00	N
75	20240318	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	0	3	0.00	31868095	10314	85.53	3090	3115	3060	4015	2165	3090	3089.79	0.50	0	2849	3183	3136	3113	3066	3043	3125	3055	114	925	500	2160	5	1	22744503	703	7.71	0.48	12	0.05	401.00	6437.00	4650	20230717	-33.55	2750	20231031	12.36	3555	-13.08	20240122	2970	4.04	20240306	4650	-33.55	20230717	2750	12.36	20231031	0.74	N	066900	500	113 억		113853	N	N	0	N	00	N
76	20240318	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	0	3	0.00	21987535	7125	59.08	3090	3115	3060	4015	2165	3090	3085.97	0.50	0	1611	3183	3136	3113	3066	3043	3125	3055	114	925	500	2160	5	1	22744503	703	7.71	0.48	12	0.03	401.00	6437.00	4650	20230717	-33.55	2750	20231031	12.36	3555	-13.08	20240122	2970	4.04	20240306	4650	-33.55	20230717	2750	12.36	20231031	0.74	N	066900	500	113 억		113853	N	N	0	N	00	N
77	20240318	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	10	2	0.32	13151980	4273	35.43	3090	3115	3060	4015	2165	3090	3077.93	0.50	0	395	3183	3136	3113	3066	3043	3125	3055	114	925	500	2160	5	1	22744503	705	7.73	0.48	12	0.02	401.00	6437.00	4650	20230717	-33.33	2750	20231031	12.73	3555	-12.80	20240122	2970	4.38	20240306	4650	-33.33	20230717	2750	12.73	20231031	0.74	N	066900	500	113 억		113853	N	N	0	N	00	N
78	20240318	120601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3080	-10	5	-0.32	8117180	2644	21.93	3090	3115	3060	4015	2165	3090	3070.04	0.50	0	-196	3183	3136	3113	3066	3043	3125	3055	114	925	500	2160	5	1	22744503	701	7.68	0.48	12	0.01	401.00	6437.00	4650	20230717	-33.76	2750	20231031	12.00	3555	-13.36	20240122	2970	3.70	20240306	4650	-33.76	20230717	2750	12.00	20231031	0.74	N	066900	500	113 억		113853	N	N	0	N	00	N
79	20240318	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3075	-15	5	-0.49	7415765	2416	20.03	3090	3115	3060	4015	2165	3090	3069.44	0.50	0	-164	3183	3136	3113	3066	3043	3125	3055	114	925	500	2160	5	1	22744503	699	7.67	0.48	12	0.01	401.00	6437.00	4650	20230717	-33.87	2750	20231031	11.82	3555	-13.50	20240122	2970	3.54	20240306	4650	-33.87	20230717	2750	11.82	20231031	0.74	N	066900	500	113 억		113853	N	N	0	N	00	N
80	20240318	100603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	10	2	0.32	6385205	2082	17.27	3090	3115	3060	4015	2165	3090	3066.86	0.50	0	-22	3183	3136	3113	3066	3043	3125	3055	114	925	500	2160	5	1	22744503	705	7.73	0.48	12	0.01	401.00	6437.00	4650	20230717	-33.33	2750	20231031	12.73	3555	-12.80	20240122	2970	4.38	20240306	4650	-33.33	20230717	2750	12.73	20231031	0.74	N	066900	500	113 억		113853	N	N	0	N	00	N
81	20240318	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	25	2	0.81	413240	133	1.10	3090	3115	3090	4015	2165	3090	3107.07	0.50	0	-13	3183	3136	3113	3066	3043	3125	3055	114	925	500	2160	5	1	22744503	708	7.77	0.48	12	0.00	401.00	6437.00	4650	20230717	-33.01	2750	20231031	13.27	3555	-12.38	20240122	2970	4.88	20240306	4650	-33.01	20230717	2750	13.27	20231031	0.74	N	066900	500	113 억		113853	N	N	0	N	00	N
82	20240315	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	-70	5	-2.22	37518950	12059	97.35	3160	3160	3090	4105	2215	3160	3111.28	0.52	0	-381	3243	3201	3158	3116	3073	3180	3095	114	945	500	2210	5	1	22744503	703	7.71	0.48	12	0.05	401.00	6437.00	4650	20230717	-33.55	2750	20231031	12.36	3555	-13.08	20240122	2970	4.04	20240306	4650	-33.55	20230717	2750	12.36	20231031	0.74	N	066900	500	113 억		118791	N	N	0	N	00	N
83	20240315	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	-70	5	-2.22	28471500	9136	73.75	3160	3160	3090	4105	2215	3160	3116.41	0.52	0	-378	3243	3201	3158	3116	3073	3180	3095	114	945	500	2210	5	1	22744503	703	7.71	0.48	12	0.04	401.00	6437.00	4650	20230717	-33.55	2750	20231031	12.36	3555	-13.08	20240122	2970	4.04	20240306	4650	-33.55	20230717	2750	12.36	20231031	0.74	N	066900	500	113 억		118791	N	N	0	N	00	N
84	20240315	140527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3110	-50	5	-1.58	23523080	7542	60.89	3160	3160	3100	4105	2215	3160	3118.94	0.52	0	-74	3243	3201	3158	3116	3073	3180	3095	114	945	500	2210	5	1	22744503	707	7.76	0.48	12	0.03	401.00	6437.00	4650	20230717	-33.12	2750	20231031	13.09	3555	-12.52	20240122	2970	4.71	20240306	4650	-33.12	20230717	2750	13.09	20231031	0.74	N	066900	500	113 억		118791	N	N	0	N	00	N
85	20240315	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	-60	5	-1.90	21538320	6902	55.72	3160	3160	3100	4105	2215	3160	3120.59	0.52	0	-141	3243	3201	3158	3116	3073	3180	3095	114	945	500	2210	5	1	22744503	705	7.73	0.48	12	0.03	401.00	6437.00	4650	20230717	-33.33	2750	20231031	12.73	3555	-12.80	20240122	2970	4.38	20240306	4650	-33.33	20230717	2750	12.73	20231031	0.74	N	066900	500	113 억		118791	N	N	0	N	00	N
86	20240315	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	-15	5	-0.47	11988320	3829	30.91	3160	3160	3120	4105	2215	3160	3130.93	0.52	0	-633	3243	3201	3158	3116	3073	3180	3095	114	945	500	2210	5	1	22744503	715	7.84	0.49	12	0.02	401.00	6437.00	4650	20230717	-32.37	2750	20231031	14.36	3555	-11.53	20240122	2970	5.89	20240306	4650	-32.37	20230717	2750	14.36	20231031	0.74	N	066900	500	113 억		118791	N	N	0	N	00	N
87	20240315	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3120	-40	5	-1.27	8284540	2649	21.39	3160	3160	3120	4105	2215	3160	3127.42	0.52	0	-585	3243	3201	3158	3116	3073	3180	3095	114	945	500	2210	5	1	22744503	710	7.78	0.48	12	0.01	401.00	6437.00	4650	20230717	-32.90	2750	20231031	13.45	3555	-12.24	20240122	2970	5.05	20240306	4650	-32.90	20230717	2750	13.45	20231031	0.74	N	066900	500	113 억		118791	N	N	0	N	00	N
88	20240315	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	-35	5	-1.11	2315295	740	5.97	3160	3160	3120	4105	2215	3160	3128.78	0.52	0	-563	3243	3201	3158	3116	3073	3180	3095	114	945	500	2210	5	1	22744503	711	7.79	0.49	12	0.00	401.00	6437.00	4650	20230717	-32.80	2750	20231031	13.64	3555	-12.10	20240122	2970	5.22	20240306	4650	-32.80	20230717	2750	13.64	20231031	0.74	N	066900	500	113 억		118791	N	N	0	N	00	N
89	20240315	090600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3130	-30	5	-0.95	383965	122	0.98	3160	3160	3130	4105	2215	3160	3147.25	0.52	0	-95	3243	3201	3158	3116	3073	3180	3095	114	945	500	2210	5	1	22744503	712	7.81	0.49	12	0.00	401.00	6437.00	4650	20230717	-32.69	2750	20231031	13.82	3555	-11.95	20240122	2970	5.39	20240306	4650	-32.69	20230717	2750	13.82	20231031	0.74	N	066900	500	113 억		118791	N	N	0	N	00	N
90	20240314	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	-10	5	-0.32	38420575	12155	147.89	3170	3200	3115	4120	2220	3170	3160.89	0.52	0	-388	3223	3196	3158	3131	3093	3177	3112	114	950	500	2210	5	1	22744503	719	7.88	0.49	12	0.05	401.00	6437.00	4650	20230717	-32.04	2750	20231031	14.91	3555	-11.11	20240122	2970	6.40	20240306	4650	-32.04	20230717	2750	14.91	20231031	0.73	N	066900	500	113 억		119179	N	N	0	N	00	N
91	20240314	150554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	0	3	0.00	37126090	11744	142.89	3170	3200	3115	4120	2220	3170	3161.28	0.52	0	-461	3223	3196	3158	3131	3093	3177	3112	114	950	500	2210	5	1	22744503	721	7.91	0.49	12	0.05	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2970	6.73	20240306	4650	-31.83	20230717	2750	15.27	20231031	0.73	N	066900	500	113 억		119179	N	N	0	N	00	N
92	20240314	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	0	3	0.00	33947170	10732	130.58	3170	3200	3115	4120	2220	3170	3163.17	0.52	0	-506	3223	3196	3158	3131	3093	3177	3112	114	950	500	2210	5	1	22744503	721	7.91	0.49	12	0.05	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2970	6.73	20240306	4650	-31.83	20230717	2750	15.27	20231031	0.73	N	066900	500	113 억		119179	N	N	0	N	00	N
93	20240314	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	0	3	0.00	23207645	7311	88.95	3170	3200	3115	4120	2220	3170	3174.35	0.52	0	-1625	3223	3196	3158	3131	3093	3177	3112	114	950	500	2210	5	1	22744503	721	7.91	0.49	12	0.03	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2970	6.73	20240306	4650	-31.83	20230717	2750	15.27	20231031	0.73	N	066900	500	113 억		119179	N	N	0	N	00	N
94	20240314	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3175	5	2	0.16	23201305	7309	88.93	3170	3200	3115	4120	2220	3170	3174.35	0.52	0	-1623	3223	3196	3158	3131	3093	3177	3112	114	950	500	2210	5	1	22744503	722	7.92	0.49	12	0.03	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2970	6.90	20240306	4650	-31.72	20230717	2750	15.45	20231031	0.73	N	066900	500	113 억		119179	N	N	0	N	00	N
95	20240314	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	0	3	0.00	15882915	5002	60.86	3170	3200	3115	4120	2220	3170	3175.31	0.52	0	-1620	3223	3196	3158	3131	3093	3177	3112	114	950	500	2210	5	1	22744503	721	7.91	0.49	12	0.02	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2970	6.73	20240306	4650	-31.83	20230717	2750	15.27	20231031	0.73	N	066900	500	113 억		119179	N	N	0	N	00	N
96	20240314	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	15	2	0.47	12469410	3922	47.72	3170	3190	3115	4120	2220	3170	3179.35	0.52	0	-1538	3223	3196	3158	3131	3093	3177	3112	114	950	500	2210	5	1	22744503	724	7.94	0.49	12	0.02	401.00	6437.00	4650	20230717	-31.51	2750	20231031	15.82	3555	-10.41	20240122	2970	7.24	20240306	4650	-31.51	20230717	2750	15.82	20231031	0.73	N	066900	500	113 억		119179	N	N	0	N	00	N
97	20240314	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3160	-10	5	-0.32	38010	12	0.15	3170	3170	3160	4120	2220	3170	3167.50	0.52	0	-12	3223	3196	3158	3131	3093	3177	3112	114	950	500	2210	5	1	22744503	719	7.88	0.49	12	0.00	401.00	6437.00	4650	20230717	-32.04	2750	20231031	14.91	3555	-11.11	20240122	2970	6.40	20240306	4650	-32.04	20230717	2750	14.91	20231031	0.73	N	066900	500	113 억		119179	N	N	0	N	00	N
98	20240313	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	-10	5	-0.31	25158930	8011	78.03	3180	3185	3120	4130	2230	3180	3140.55	0.53	0	-1838	3256	3217	3171	3132	3086	3237	3152	114	950	500	2220	5	1	22744503	721	7.91	0.49	12	0.04	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2970	6.73	20240306	4650	-31.83	20230717	2750	15.27	20231031	0.74	N	066900	500	113 억		121017	N	N	0	N	00	N
99	20240313	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-25	5	-0.79	20818660	6638	64.66	3180	3185	3120	4130	2230	3180	3136.29	0.53	0	-1827	3256	3217	3171	3132	3086	3237	3152	114	950	500	2220	5	1	22744503	718	7.87	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2970	6.23	20240306	4650	-32.15	20230717	2750	14.73	20231031	0.74	N	066900	500	113 억		121017	N	N	0	N	00	N
100	20240313	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3125	-55	5	-1.73	20329415	6482	63.14	3180	3185	3120	4130	2230	3180	3136.29	0.53	0	-1815	3256	3217	3171	3132	3086	3237	3152	114	950	500	2220	5	1	22744503	711	7.79	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.80	2750	20231031	13.64	3555	-12.10	20240122	2970	5.22	20240306	4650	-32.80	20230717	2750	13.64	20231031	0.74	N	066900	500	113 억		121017	N	N	0	N	00	N
101	20240313	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	-35	5	-1.10	19173145	6112	59.54	3180	3185	3120	4130	2230	3180	3136.97	0.53	0	-1495	3256	3217	3171	3132	3086	3237	3152	114	950	500	2220	5	1	22744503	715	7.84	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.37	2750	20231031	14.36	3555	-11.53	20240122	2970	5.89	20240306	4650	-32.37	20230717	2750	14.36	20231031	0.74	N	066900	500	113 억		121017	N	N	0	N	00	N
102	20240313	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3145	-35	5	-1.10	17966835	5726	55.78	3180	3185	3120	4130	2230	3180	3137.76	0.53	0	-1132	3256	3217	3171	3132	3086	3237	3152	114	950	500	2220	5	1	22744503	715	7.84	0.49	12	0.03	401.00	6437.00	4650	20230717	-32.37	2750	20231031	14.36	3555	-11.53	20240122	2970	5.89	20240306	4650	-32.37	20230717	2750	14.36	20231031	0.74	N	066900	500	113 억		121017	N	N	0	N	00	N
103	20240313	110546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3170	-10	5	-0.31	7139650	2264	22.05	3180	3185	3130	4130	2230	3180	3153.56	0.53	0	-888	3256	3217	3171	3132	3086	3237	3152	114	950	500	2220	5	1	22744503	721	7.91	0.49	12	0.01	401.00	6437.00	4650	20230717	-31.83	2750	20231031	15.27	3555	-10.83	20240122	2970	6.73	20240306	4650	-31.83	20230717	2750	15.27	20231031	0.74	N	066900	500	113 억		121017	N	N	0	N	00	N
104	20240313	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3155	-25	5	-0.79	5305620	1679	16.35	3180	3185	3135	4130	2230	3180	3159.99	0.53	0	-804	3256	3217	3171	3132	3086	3237	3152	114	950	500	2220	5	1	22744503	718	7.87	0.49	12	0.01	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2970	6.23	20240306	4650	-32.15	20230717	2750	14.73	20231031	0.74	N	066900	500	113 억		121017	N	N	0	N	00	N
105	20240313	090548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	0	3	0.00	133625	42	0.41	3180	3185	3180	4130	2230	3180	3181.55	0.53	0	-10	3256	3217	3171	3132	3086	3237	3152	114	950	500	2220	5	1	22744503	723	7.93	0.49	12	0.00	401.00	6437.00	4650	20230717	-31.61	2750	20231031	15.64	3555	-10.55	20240122	2970	7.07	20240306	4650	-31.61	20230717	2750	15.64	20231031	0.74	N	066900	500	113 억		121017	N	N	0	N	00	N
106	20240312	160541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3180	0	3	0.00	32405410	10266	29.13	3175	3210	3125	4130	2230	3180	3156.58	0.54	0	-2912	3316	3247	3126	3057	2936	3282	3092	114	950	500	2220	5	1	22744503	723	7.93	0.49	12	0.05	401.00	6437.00	4650	20230717	-31.61	2750	20231031	15.64	3555	-10.55	20240122	2970	7.07	20240306	4650	-31.61	20230717	2750	15.64	20231031	0.76	N	066900	500	113 억		123808	N	N	0	N	00	N
107	20240312	150540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3145	-35	5	-1.10	27441900	8696	24.67	3175	3210	3125	4130	2230	3180	3155.69	0.54	0	-2743	3316	3247	3126	3057	2936	3282	3092	114	950	500	2220	5	1	22744503	715	7.84	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.37	2750	20231031	14.36	3555	-11.53	20240122	2970	5.89	20240306	4650	-32.37	20230717	2750	14.36	20231031	0.76	N	066900	500	113 억		123808	N	N	0	N	00	N
108	20240312	140536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3175	-5	5	-0.16	26337315	8344	23.67	3175	3210	3125	4130	2230	3180	3156.44	0.54	0	-2776	3316	3247	3126	3057	2936	3282	3092	114	950	500	2220	5	1	22744503	722	7.92	0.49	12	0.04	401.00	6437.00	4650	20230717	-31.72	2750	20231031	15.45	3555	-10.69	20240122	2970	6.90	20240306	4650	-31.72	20230717	2750	15.45	20231031	0.76	N	066900	500	113 억		123808	N	N	0	N	00	N
109	20240312	130517	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3160	-20	5	-0.63	26169815	8291	23.52	3175	3210	3125	4130	2230	3180	3156.41	0.54	0	-2774	3316	3247	3126	3057	2936	3282	3092	114	950	500	2220	5	1	22744503	719	7.88	0.49	12	0.04	401.00	6437.00	4650	20230717	-32.04	2750	20231031	14.91	3555	-11.11	20240122	2970	6.40	20240306	4650	-32.04	20230717	2750	14.91	20231031	0.76	N	066900	500	113 억		123808	N	N	0	N	00	N
110	20240312	120544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3180	0	3	0.00	26005905	8239	23.38	3175	3210	3125	4130	2230	3180	3156.44	0.54	0	-2766	3316	3247	3126	3057	2936	3282	3092	114	950	500	2220	5	1	22744503	723	7.93	0.49	12	0.04	401.00	6437.00	4650	20230717	-31.61	2750	20231031	15.64	3555	-10.55	20240122	2970	7.07	20240306	4650	-31.61	20230717	2750	15.64	20231031	0.76	N	066900	500	113 억		123808	N	N	0	N	00	N
111	20240312	110541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3140	-40	5	-1.26	13281690	4202	11.92	3175	3210	3140	4130	2230	3180	3160.80	0.54	0	-2449	3316	3247	3126	3057	2936	3282	3092	114	950	500	2220	5	1	22744503	714	7.83	0.49	12	0.02	401.00	6437.00	4650	20230717	-32.47	2750	20231031	14.18	3555	-11.67	20240122	2970	5.72	20240306	4650	-32.47	20230717	2750	14.18	20231031	0.76	N	066900	500	113 억		123808	N	N	0	N	00	N
112	20240312	100540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3185	5	2	0.16	8441700	2665	7.56	3175	3210	3140	4130	2230	3180	3167.62	0.54	0	-1734	3316	3247	3126	3057	2936	3282	3092	114	950	500	2220	5	1	22744503	724	7.94	0.49	12	0.01	401.00	6437.00	4650	20230717	-31.51	2750	20231031	15.82	3555	-10.41	20240122	2970	7.24	20240306	4650	-31.51	20230717	2750	15.82	20231031	0.76	N	066900	500	113 억		123808	N	N	0	N	00	N
113	20240312	090540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3155	-25	5	-0.79	164475	52	0.15	3175	3175	3155	4130	2230	3180	3162.98	0.54	0	-52	3316	3247	3126	3057	2936	3282	3092	114	950	500	2220	5	1	22744503	718	7.87	0.49	12	0.00	401.00	6437.00	4650	20230717	-32.15	2750	20231031	14.73	3555	-11.25	20240122	2970	6.23	20240306	4650	-32.15	20230717	2750	14.73	20231031	0.76	N	066900	500	113 억		123808	N	N	0	N	00	N
114	20240311	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3180	125	2	4.09	110535695	35212	833.03	3050	3195	3005	3970	2140	3055	3139.15	0.55	0	-651	3101	3077	3036	3012	2971	3090	3025	114	915	500	2130	5	1	22744503	723	7.93	0.49	12	0.15	401.00	6437.00	4650	20230717	-31.61	2750	20231031	15.64	3555	-10.55	20240122	2970	7.07	20240306	4650	-31.61	20230717	2750	15.64	20231031	0.76	N	066900	500	113 억		124580	N	N	0	N	00	N
115	20240311	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3095	40	2	1.31	107530000	34255	810.39	3050	3195	3005	3970	2140	3055	3139.10	0.55	0	-773	3101	3077	3036	3012	2971	3090	3025	114	915	500	2130	5	1	22744503	704	7.72	0.48	12	0.15	401.00	6437.00	4650	20230717	-33.44	2750	20231031	12.55	3555	-12.94	20240122	2970	4.21	20240306	4650	-33.44	20230717	2750	12.55	20231031	0.76	N	066900	500	113 억		124580	N	N	0	N	00	N
116	20240311	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3185	130	2	4.26	94811295	30167	713.67	3050	3195	3005	3970	2140	3055	3142.88	0.55	0	-1365	3101	3077	3036	3012	2971	3090	3025	114	915	500	2130	5	1	22744503	724	7.94	0.49	12	0.13	401.00	6437.00	4650	20230717	-31.51	2750	20231031	15.82	3555	-10.41	20240122	2970	7.24	20240306	4650	-31.51	20230717	2750	15.82	20231031	0.76	N	066900	500	113 억		124580	N	N	0	N	00	N
117	20240311	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3190	135	2	4.42	85360225	27204	643.58	3050	3195	3005	3970	2140	3055	3137.78	0.55	0	-1737	3101	3077	3036	3012	2971	3090	3025	114	915	500	2130	5	1	22744503	726	7.96	0.50	12	0.12	401.00	6437.00	4650	20230717	-31.40	2750	20231031	16.00	3555	-10.27	20240122	2970	7.41	20240306	4650	-31.40	20230717	2750	16.00	20231031	0.76	N	066900	500	113 억		124580	N	N	0	N	00	N
118	20240311	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3140	85	2	2.78	57529440	18458	436.67	3050	3195	3005	3970	2140	3055	3116.78	0.55	0	-957	3101	3077	3036	3012	2971	3090	3025	114	915	500	2130	5	1	22744503	714	7.83	0.49	12	0.08	401.00	6437.00	4650	20230717	-32.47	2750	20231031	14.18	3555	-11.67	20240122	2970	5.72	20240306	4650	-32.47	20230717	2750	14.18	20231031	0.76	N	066900	500	113 억		124580	N	N	0	N	00	N
119	20240311	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3115	60	2	1.96	33293835	10810	255.74	3050	3135	3005	3970	2140	3055	3079.91	0.55	0	-980	3101	3077	3036	3012	2971	3090	3025	114	915	500	2130	5	1	22744503	708	7.77	0.48	12	0.05	401.00	6437.00	4650	20230717	-33.01	2750	20231031	13.27	3555	-12.38	20240122	2970	4.88	20240306	4650	-33.01	20230717	2750	13.27	20231031	0.76	N	066900	500	113 억		124580	N	N	0	N	00	N
120	20240311	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3100	45	2	1.47	14604530	4760	112.61	3050	3130	3005	3970	2140	3055	3068.18	0.55	0	-965	3101	3077	3036	3012	2971	3090	3025	114	915	500	2130	5	1	22744503	705	7.73	0.48	12	0.02	401.00	6437.00	4650	20230717	-33.33	2750	20231031	12.73	3555	-12.80	20240122	2970	4.38	20240306	4650	-33.33	20230717	2750	12.73	20231031	0.76	N	066900	500	113 억		124580	N	N	0	N	00	N
121	20240311	090532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-10	5	-0.33	344615	113	2.67	3050	3050	3045	3970	2140	3055	3049.69	0.55	0	-17	3101	3077	3036	3012	2971	3090	3025	114	915	500	2130	5	1	22744503	693	7.59	0.47	12	0.00	401.00	6437.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2970	2.53	20240306	4650	-34.52	20230717	2750	10.73	20231031	0.76	N	066900	500	113 억		124580	N	N	0	N	00	N
122	20240308	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3055	30	2	0.99	12825585	4227	61.84	3025	3060	2995	3930	2120	3025	3034.21	0.55	0	-83	3065	3045	3010	2990	2955	3055	3000	114	905	500	2110	5	1	22744503	695	7.62	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.30	2750	20231031	11.09	3555	-14.06	20240122	2970	2.86	20240306	4650	-34.30	20230717	2750	11.09	20231031	0.77	N	066900	500	113 억		124565	N	N	0	N	00	N
123	20240308	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	5	2	0.17	11269090	3717	54.38	3025	3060	2995	3930	2120	3025	3031.77	0.55	0	-116	3065	3045	3010	2990	2955	3055	3000	114	905	500	2110	5	1	22744503	689	7.56	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.77	N	066900	500	113 억		124565	N	N	0	N	00	N
124	20240308	140532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	0	3	0.00	7839420	2591	37.91	3025	3060	2995	3930	2120	3025	3025.63	0.55	0	-88	3065	3045	3010	2990	2955	3055	3000	114	905	500	2110	5	1	22744503	688	7.54	0.47	12	0.01	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.77	N	066900	500	113 억		124565	N	N	0	N	00	N
125	20240308	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3030	5	2	0.17	6164635	2038	29.82	3025	3060	2995	3930	2120	3025	3024.85	0.55	0	-86	3065	3045	3010	2990	2955	3055	3000	114	905	500	2110	5	1	22744503	689	7.56	0.47	12	0.01	401.00	6437.00	4650	20230717	-34.84	2750	20231031	10.18	3555	-14.77	20240122	2970	2.02	20240306	4650	-34.84	20230717	2750	10.18	20231031	0.77	N	066900	500	113 억		124565	N	N	0	N	00	N
126	20240308	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	15	2	0.50	5619225	1858	27.18	3025	3060	2995	3930	2120	3025	3024.34	0.55	0	-86	3065	3045	3010	2990	2955	3055	3000	114	905	500	2110	5	1	22744503	691	7.58	0.47	12	0.01	401.00	6437.00	4650	20230717	-34.62	2750	20231031	10.55	3555	-14.49	20240122	2970	2.36	20240306	4650	-34.62	20230717	2750	10.55	20231031	0.77	N	066900	500	113 억		124565	N	N	0	N	00	N
127	20240308	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	10	2	0.33	4136520	1369	20.03	3025	3060	2995	3930	2120	3025	3021.56	0.55	0	-86	3065	3045	3010	2990	2955	3055	3000	114	905	500	2110	5	1	22744503	690	7.57	0.47	12	0.01	401.00	6437.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.77	N	066900	500	113 억		124565	N	N	0	N	00	N
128	20240308	100529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	10	2	0.33	4027270	1333	19.50	3025	3060	2995	3930	2120	3025	3021.21	0.55	0	-84	3065	3045	3010	2990	2955	3055	3000	114	905	500	2110	5	1	22744503	690	7.57	0.47	12	0.01	401.00	6437.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2970	2.19	20240306	4650	-34.73	20230717	2750	10.36	20231031	0.77	N	066900	500	113 억		124565	N	N	0	N	00	N
129	20240308	090528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2995	-30	5	-0.99	973605	325	4.75	3025	3025	2995	3930	2120	3025	2995.71	0.55	0	0	3065	3045	3010	2990	2955	3055	3000	114	905	500	2110	5	1	22744503	681	7.47	0.47	12	0.00	401.00	6437.00	4650	20230717	-35.59	2750	20231031	8.91	3555	-15.75	20240122	2970	0.84	20240306	4650	-35.59	20230717	2750	8.91	20231031	0.77	N	066900	500	113 억		124565	N	N	0	N	00	N
130	20240307	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	-15	5	-0.49	20531315	6835	49.34	3005	3030	2975	3950	2130	3040	3003.85	0.55	0	-1249	3086	3062	3016	2992	2946	3075	3005	114	910	500	2120	5	1	22744503	688	7.54	0.47	12	0.03	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		125778	N	N	0	N	00	N
131	20240307	150511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3010	-30	5	-0.99	18838180	6275	45.29	3005	3030	2975	3950	2130	3040	3002.10	0.55	0	-1192	3086	3062	3016	2992	2946	3075	3005	114	910	500	2120	5	1	22744503	685	7.51	0.47	12	0.03	401.00	6437.00	4650	20230717	-35.27	2750	20231031	9.45	3555	-15.33	20240122	2970	1.35	20240306	4650	-35.27	20230717	2750	9.45	20231031	0.76	N	066900	500	113 억		125778	N	N	0	N	00	N
132	20240307	140522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	-15	5	-0.49	12451775	4152	29.97	3005	3030	2975	3950	2130	3040	2998.98	0.55	0	-1072	3086	3062	3016	2992	2946	3075	3005	114	910	500	2120	5	1	22744503	688	7.54	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		125778	N	N	0	N	00	N
133	20240307	130524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	-15	5	-0.49	11646255	3884	28.04	3005	3030	2975	3950	2130	3040	2998.52	0.55	0	-1072	3086	3062	3016	2992	2946	3075	3005	114	910	500	2120	5	1	22744503	688	7.54	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		125778	N	N	0	N	00	N
134	20240307	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	-15	5	-0.49	11470835	3826	27.62	3005	3030	2975	3950	2130	3040	2998.13	0.55	0	-1021	3086	3062	3016	2992	2946	3075	3005	114	910	500	2120	5	1	22744503	688	7.54	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2970	1.85	20240306	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		125778	N	N	0	N	00	N
135	20240307	110529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	-35	5	-1.15	11452765	3820	27.57	3005	3030	2975	3950	2130	3040	2998.11	0.55	0	-1021	3086	3062	3016	2992	2946	3075	3005	114	910	500	2120	5	1	22744503	683	7.49	0.47	12	0.02	401.00	6437.00	4650	20230717	-35.38	2750	20231031	9.27	3555	-15.47	20240122	2970	1.18	20240306	4650	-35.38	20230717	2750	9.27	20231031	0.76	N	066900	500	113 억		125778	N	N	0	N	00	N
136	20240307	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	-50	5	-1.64	7401580	2472	17.84	3005	3030	2975	3950	2130	3040	2994.17	0.55	0	-886	3086	3062	3016	2992	2946	3075	3005	114	910	500	2120	5	1	22744503	680	7.46	0.46	12	0.01	401.00	6437.00	4650	20230717	-35.70	2750	20231031	8.73	3555	-15.89	20240122	2970	0.67	20240306	4650	-35.70	20230717	2750	8.73	20231031	0.76	N	066900	500	113 억		125778	N	N	0	N	00	N
137	20240307	090526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	-35	5	-1.15	420700	140	1.01	3005	3005	3005	3950	2130	3040	3005.00	0.55	0	-20	3086	3062	3016	2992	2946	3075	3005	114	910	500	2120	5	1	22744503	683	7.49	0.47	12	0.00	401.00	6437.00	4650	20230717	-35.38	2750	20231031	9.27	3555	-15.47	20240122	2970	1.18	20240306	4650	-35.38	20230717	2750	9.27	20231031	0.76	N	066900	500	113 억		125778	N	N	0	N	00	N
138	20240306	160525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	5	2	0.16	41766350	13854	118.94	3035	3040	2970	3945	2125	3035	3014.75	0.57	0	-4153	3138	3086	3053	3001	2968	3070	2985	114	910	500	2120	5	1	22744503	691	7.58	0.47	12	0.06	401.00	6437.00	4650	20230717	-34.62	2750	20231031	10.55	3555	-14.49	20240122	2970	2.36	20240306	4650	-34.62	20230717	2750	10.55	20231031	0.76	N	066900	500	113 억		129921	N	N	0	N	00	N
139	20240306	150526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-55	5	-1.81	31067620	10325	88.64	3035	3040	2970	3945	2125	3035	3008.97	0.57	0	-4129	3138	3086	3053	3001	2968	3070	2985	114	910	500	2120	5	1	22744503	678	7.43	0.46	12	0.05	401.00	6437.00	4650	20230717	-35.91	2750	20231031	8.36	3555	-16.17	20240122	2970	0.34	20240306	4650	-35.91	20230717	2750	8.36	20231031	0.76	N	066900	500	113 억		129921	N	N	0	N	00	N
140	20240306	140525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-15	5	-0.49	18491895	6129	52.62	3035	3040	3000	3945	2125	3035	3017.11	0.57	0	-2150	3138	3086	3053	3001	2968	3070	2985	114	910	500	2120	5	1	22744503	687	7.53	0.47	12	0.03	401.00	6437.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2985	1.17	20240102	4650	-35.05	20230717	2750	9.82	20231031	0.76	N	066900	500	113 억		129921	N	N	0	N	00	N
141	20240306	130527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	0	3	0.00	14997770	4968	42.65	3035	3040	3000	3945	2125	3035	3018.87	0.57	0	-2141	3138	3086	3053	3001	2968	3070	2985	114	910	500	2120	5	1	22744503	690	7.57	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2985	1.68	20240102	4650	-34.73	20230717	2750	10.36	20231031	0.76	N	066900	500	113 억		129921	N	N	0	N	00	N
142	20240306	120527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3015	-20	5	-0.66	9463905	3135	26.91	3035	3040	3000	3945	2125	3035	3018.79	0.57	0	-2130	3138	3086	3053	3001	2968	3070	2985	114	910	500	2120	5	1	22744503	686	7.52	0.47	12	0.01	401.00	6437.00	4650	20230717	-35.16	2750	20231031	9.64	3555	-15.19	20240122	2985	1.01	20240102	4650	-35.16	20230717	2750	9.64	20231031	0.76	N	066900	500	113 억		129921	N	N	0	N	00	N
143	20240306	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-15	5	-0.49	8266675	2738	23.51	3035	3040	3000	3945	2125	3035	3019.24	0.57	0	-2130	3138	3086	3053	3001	2968	3070	2985	114	910	500	2120	5	1	22744503	687	7.53	0.47	12	0.01	401.00	6437.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2985	1.17	20240102	4650	-35.05	20230717	2750	9.82	20231031	0.76	N	066900	500	113 억		129921	N	N	0	N	00	N
144	20240306	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3025	-10	5	-0.33	7620650	2524	21.67	3035	3040	3000	3945	2125	3035	3019.27	0.57	0	-2130	3138	3086	3053	3001	2968	3070	2985	114	910	500	2120	5	1	22744503	688	7.54	0.47	12	0.01	401.00	6437.00	4650	20230717	-34.95	2750	20231031	10.00	3555	-14.91	20240122	2985	1.34	20240102	4650	-34.95	20230717	2750	10.00	20231031	0.76	N	066900	500	113 억		129921	N	N	0	N	00	N
145	20240306	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	0	3	0.00	3617105	1201	10.31	3035	3035	3000	3945	2125	3035	3011.74	0.57	0	-1201	3138	3086	3053	3001	2968	3070	2985	114	910	500	2120	5	1	22744503	690	7.57	0.47	12	0.01	401.00	6437.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2985	1.68	20240102	4650	-34.73	20230717	2750	10.36	20231031	0.76	N	066900	500	113 억		129921	N	N	0	N	00	N
146	20240305	160520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-75	5	-2.41	35366115	11648	38.31	3105	3105	3020	4040	2180	3110	3036.24	0.57	0	-859	3286	3197	3111	3022	2936	3242	3067	114	930	500	2170	5	1	22744503	690	7.57	0.47	12	0.05	401.00	6437.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2985	1.68	20240102	4650	-34.73	20230717	2750	10.36	20231031	0.78	N	066900	500	113 억		130749	N	N	0	N	00	N
147	20240305	150522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3020	-90	5	-2.89	31646775	10421	34.28	3105	3105	3020	4040	2180	3110	3036.83	0.57	0	-799	3286	3197	3111	3022	2936	3242	3067	114	930	500	2170	5	1	22744503	687	7.53	0.47	12	0.05	401.00	6437.00	4650	20230717	-35.05	2750	20231031	9.82	3555	-15.05	20240122	2985	1.17	20240102	4650	-35.05	20230717	2750	9.82	20231031	0.78	N	066900	500	113 억		130749	N	N	0	N	00	N
148	20240305	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-75	5	-2.41	16074740	5273	17.34	3105	3105	3020	4040	2180	3110	3048.50	0.57	0	-707	3286	3197	3111	3022	2936	3242	3067	114	930	500	2170	5	1	22744503	690	7.57	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2985	1.68	20240102	4650	-34.73	20230717	2750	10.36	20231031	0.78	N	066900	500	113 억		130749	N	N	0	N	00	N
149	20240305	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	-70	5	-2.25	15862290	5203	17.11	3105	3105	3020	4040	2180	3110	3048.68	0.57	0	-701	3286	3197	3111	3022	2936	3242	3067	114	930	500	2170	5	1	22744503	691	7.58	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.62	2750	20231031	10.55	3555	-14.49	20240122	2985	1.84	20240102	4650	-34.62	20230717	2750	10.55	20231031	0.78	N	066900	500	113 억		130749	N	N	0	N	00	N
150	20240305	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	-75	5	-2.41	14147300	4637	15.25	3105	3105	3020	4040	2180	3110	3050.96	0.57	0	-701	3286	3197	3111	3022	2936	3242	3067	114	930	500	2170	5	1	22744503	690	7.57	0.47	12	0.02	401.00	6437.00	4650	20230717	-34.73	2750	20231031	10.36	3555	-14.63	20240122	2985	1.68	20240102	4650	-34.73	20230717	2750	10.36	20231031	0.78	N	066900	500	113 억		130749	N	N	0	N	00	N
151	20240305	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3060	-50	5	-1.61	11902075	3898	12.82	3105	3105	3020	4040	2180	3110	3053.38	0.57	0	-241	3286	3197	3111	3022	2936	3242	3067	114	930	500	2170	5	1	22744503	696	7.63	0.48	12	0.02	401.00	6437.00	4650	20230717	-34.19	2750	20231031	11.27	3555	-13.92	20240122	2985	2.51	20240102	4650	-34.19	20230717	2750	11.27	20231031	0.78	N	066900	500	113 억		130749	N	N	0	N	00	N
152	20240305	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3065	-45	5	-1.45	11892885	3895	12.81	3105	3105	3020	4040	2180	3110	3053.37	0.57	0	-238	3286	3197	3111	3022	2936	3242	3067	114	930	500	2170	5	1	22744503	697	7.64	0.48	12	0.02	401.00	6437.00	4650	20230717	-34.09	2750	20231031	11.45	3555	-13.78	20240122	2985	2.68	20240102	4650	-34.09	20230717	2750	11.45	20231031	0.78	N	066900	500	113 억		130749	N	N	0	N	00	N
153	20240305	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3090	-20	5	-0.64	654220	211	0.69	3105	3105	3085	4040	2180	3110	3100.57	0.57	0	-38	3286	3197	3111	3022	2936	3242	3067	114	930	500	2170	5	1	22744503	703	7.71	0.48	12	0.00	401.00	6437.00	4650	20230717	-33.55	2750	20231031	12.36	3555	-13.08	20240122	2985	3.52	20240102	4650	-33.55	20230717	2750	12.36	20231031	0.78	N	066900	500	113 억		130749	N	N	0	N	00	N
154	20240304	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3110	15	2	0.48	92965535	30362	161.06	3050	3200	3025	4020	2170	3095	3061.90	0.58	0	-963	3211	3152	3101	3042	2991	3127	3017	114	925	500	2160	5	1	22744503	707	7.76	0.48	12	0.13	401.00	6437.00	4650	20230717	-33.12	2750	20231031	13.09	3555	-12.52	20240122	2985	4.19	20240102	4650	-33.12	20230717	2750	13.09	20231031	0.78	N	066900	500	113 억		131712	N	N	0	N	00	N
155	20240304	150514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-50	5	-1.62	80982120	26490	140.52	3050	3200	3025	4020	2170	3095	3057.08	0.58	0	-785	3211	3152	3101	3042	2991	3127	3017	114	925	500	2160	5	1	22744503	693	7.59	0.47	12	0.12	401.00	6437.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2985	2.01	20240102	4650	-34.52	20230717	2750	10.73	20231031	0.78	N	066900	500	113 억		131712	N	N	0	N	00	N
156	20240304	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-50	5	-1.62	74305425	24294	128.87	3050	3200	3025	4020	2170	3095	3058.59	0.58	0	-713	3211	3152	3101	3042	2991	3127	3017	114	925	500	2160	5	1	22744503	693	7.59	0.47	12	0.11	401.00	6437.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2985	2.01	20240102	4650	-34.52	20230717	2750	10.73	20231031	0.78	N	066900	500	113 억		131712	N	N	0	N	00	N
157	20240304	130511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-50	5	-1.62	71532090	23382	124.04	3050	3200	3025	4020	2170	3095	3059.28	0.58	0	-709	3211	3152	3101	3042	2991	3127	3017	114	925	500	2160	5	1	22744503	693	7.59	0.47	12	0.10	401.00	6437.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2985	2.01	20240102	4650	-34.52	20230717	2750	10.73	20231031	0.78	N	066900	500	113 억		131712	N	N	0	N	00	N
158	20240304	120448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3040	-55	5	-1.78	65705220	21468	113.88	3050	3200	3025	4020	2170	3095	3060.61	0.58	0	-671	3211	3152	3101	3042	2991	3127	3017	114	925	500	2160	5	1	22744503	691	7.58	0.47	12	0.09	401.00	6437.00	4650	20230717	-34.62	2750	20231031	10.55	3555	-14.49	20240122	2985	1.84	20240102	4650	-34.62	20230717	2750	10.55	20231031	0.78	N	066900	500	113 억		131712	N	N	0	N	00	N
159	20240304	110507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3045	-50	5	-1.62	55872750	18228	96.70	3050	3200	3045	4020	2170	3095	3065.22	0.58	0	-624	3211	3152	3101	3042	2991	3127	3017	114	925	500	2160	5	1	22744503	693	7.59	0.47	12	0.08	401.00	6437.00	4650	20230717	-34.52	2750	20231031	10.73	3555	-14.35	20240122	2985	2.01	20240102	4650	-34.52	20230717	2750	10.73	20231031	0.78	N	066900	500	113 억		131712	N	N	0	N	00	N
160	20240304	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3070	-25	5	-0.81	52577595	17147	90.96	3050	3200	3045	4020	2170	3095	3066.29	0.58	0	-552	3211	3152	3101	3042	2991	3127	3017	114	925	500	2160	5	1	22744503	698	7.66	0.48	12	0.08	401.00	6437.00	4650	20230717	-33.98	2750	20231031	11.64	3555	-13.64	20240122	2985	2.85	20240102	4650	-33.98	20230717	2750	11.64	20231031	0.78	N	066900	500	113 억		131712	N	N	0	N	00	N
161	20240304	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3050	-45	5	-1.45	1512800	496	2.63	3050	3050	3050	4020	2170	3095	3050.00	0.58	0	0	3211	3152	3101	3042	2991	3127	3017	114	925	500	2160	5	1	22744503	694	7.61	0.47	12	0.00	401.00	6437.00	4650	20230717	-34.41	2750	20231031	10.91	3555	-14.21	20240122	2985	2.18	20240102	4650	-34.41	20230717	2750	10.91	20231031	0.78	N	066900	500	113 억		131712	N	N	0	N	00	N