KissMeData/192440/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	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	0	3	0.00	104435300	3432	130.94	30600	30700	30300	39650	21350	30500	30429.87	13.11	0	-767	30933	30716	30583	30366	30233	30650	30300	31	9150	500	21960	50	1	6216363	1896	4.45	0.40	12	0.06	6861.00	76585.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.36	N	192440	500	31 억		814972	N	N	1	N	00	N
3	20240329	150914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-150	5	-0.49	103733800	3409	130.06	30600	30700	30300	39650	21350	30500	30429.39	13.11	0	-788	30933	30716	30583	30366	30233	30650	30300	31	9150	500	21960	50	1	6216363	1887	4.42	0.40	12	0.05	6861.00	76585.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.36	N	192440	500	31 억		814972	N	N	1	N	00	N
4	20240329	140910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-150	5	-0.49	68784450	2262	86.30	30600	30700	30300	39650	21350	30500	30408.69	13.11	0	-740	30933	30716	30583	30366	30233	30650	30300	31	9150	500	21960	50	1	6216363	1887	4.42	0.40	12	0.04	6861.00	76585.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.36	N	192440	500	31 억		814972	N	N	1	N	00	N
5	20240329	130856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-200	5	-0.66	60803850	1999	76.27	30600	30700	30300	39650	21350	30500	30417.13	13.11	0	-639	30933	30716	30583	30366	30233	30650	30300	31	9150	500	21960	50	1	6216363	1884	4.42	0.40	12	0.03	6861.00	76585.00	37300	20230713	-18.77	29900	20231026	1.34	36750	-17.55	20240202	30050	0.83	20240319	37300	-18.77	20230713	29900	1.34	20231026	0.36	N	192440	500	31 억		814972	N	N	1	N	00	N
6	20240329	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	-150	5	-0.49	46673650	1533	58.49	30600	30700	30350	39650	21350	30500	30445.96	13.11	0	-496	30933	30716	30583	30366	30233	30650	30300	31	9150	500	21960	50	1	6216363	1887	4.42	0.40	12	0.02	6861.00	76585.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.36	N	192440	500	31 억		814972	N	N	1	N	00	N
7	20240329	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	-50	5	-0.16	28132850	923	35.22	30600	30700	30400	39650	21350	30500	30479.79	13.11	0	-367	30933	30716	30583	30366	30233	30650	30300	31	9150	500	21960	50	1	6216363	1893	4.44	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.36	29900	20231026	1.84	36750	-17.14	20240202	30050	1.33	20240319	37300	-18.36	20230713	29900	1.84	20231026	0.36	N	192440	500	31 억		814972	N	N	1	N	00	N
8	20240329	100855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-100	5	-0.33	18670400	612	23.35	30600	30700	30400	39650	21350	30500	30507.19	13.11	0	-214	30933	30716	30583	30366	30233	30650	30300	31	9150	500	21960	50	1	6216363	1890	4.43	0.40	12	0.01	6861.00	76585.00	37300	20230713	-18.50	29900	20231026	1.67	36750	-17.28	20240202	30050	1.16	20240319	37300	-18.50	20230713	29900	1.67	20231026	0.36	N	192440	500	31 억		814972	N	N	1	N	00	N
9	20240329	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	100	2	0.33	367200	12	0.46	30600	30600	30600	39650	21350	30500	30600.00	13.11	0	-1	30933	30716	30583	30366	30233	30650	30300	31	9150	500	21960	50	1	6216363	1902	4.46	0.40	12	0.00	6861.00	76585.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.36	N	192440	500	31 억		814972	N	N	1	N	00	N
10	20240328	160901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-200	5	-0.65	79977050	2621	80.90	30700	30800	30450	39900	21500	30700	30513.95	13.12	0	-344	31066	30882	30666	30482	30266	30975	30575	31	9200	500	22100	50	1	6216363	1896	5.74	0.44	12	0.04	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.36	N	192440	500	31 억		815316	N	N	1	N	00	N
11	20240328	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-200	5	-0.65	73364600	2404	74.20	30700	30800	30450	39900	21500	30700	30517.72	13.12	0	-340	31066	30882	30666	30482	30266	30975	30575	31	9200	500	22100	50	1	6216363	1896	5.74	0.44	12	0.04	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.36	N	192440	500	31 억		815316	N	N	2	N	00	N
12	20240328	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-150	5	-0.49	24046000	785	24.23	30700	30800	30550	39900	21500	30700	30631.85	13.12	0	-173	31066	30882	30666	30482	30266	30975	30575	31	9200	500	22100	50	1	6216363	1899	5.75	0.44	12	0.01	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.36	N	192440	500	31 억		815316	N	N	2	N	00	N
13	20240328	130850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	14135700	461	14.23	30700	30800	30550	39900	21500	30700	30663.12	13.12	0	-95	31066	30882	30666	30482	30266	30975	30575	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.36	N	192440	500	31 억		815316	N	N	2	N	00	N
14	20240328	120855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	11624650	379	11.70	30700	30800	30550	39900	21500	30700	30671.90	13.12	0	-92	31066	30882	30666	30482	30266	30975	30575	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.36	N	192440	500	31 억		815316	N	N	2	N	00	N
15	20240328	110857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-100	5	-0.33	9294800	303	9.35	30700	30800	30550	39900	21500	30700	30675.91	13.12	0	-54	31066	30882	30666	30482	30266	30975	30575	31	9200	500	22100	50	1	6216363	1902	5.76	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.36	N	192440	500	31 억		815316	N	N	2	N	00	N
16	20240328	100911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	50	2	0.16	4203900	137	4.23	30700	30800	30550	39900	21500	30700	30685.40	13.12	0	-5	31066	30882	30666	30482	30266	30975	30575	31	9200	500	22100	50	1	6216363	1912	5.79	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30050	2.33	20240319	37300	-17.56	20230713	29900	2.84	20231026	0.36	N	192440	500	31 억		815316	N	N	2	N	00	N
17	20240328	090909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-150	5	-0.49	1683400	55	1.70	30700	30700	30550	39900	21500	30700	30607.27	13.12	0	0	31066	30882	30666	30482	30266	30975	30575	31	9200	500	22100	50	1	6216363	1899	5.75	0.44	12	0.00	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.36	N	192440	500	31 억		815316	N	N	2	N	00	N
18	20240327	160905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	200	2	0.66	99200550	3240	58.73	30500	30850	30450	39650	21350	30500	30617.45	13.12	0	35	30833	30666	30483	30316	30133	30750	30400	31	9150	500	21960	50	1	6216363	1908	5.78	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30050	2.16	20240319	37300	-17.69	20230713	29900	2.68	20231026	0.36	N	192440	500	31 억		815283	N	N	2	N	00	N
19	20240327	150907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	150	2	0.49	86879700	2839	51.46	30500	30800	30450	39650	21350	30500	30602.22	13.12	0	122	30833	30666	30483	30316	30133	30750	30400	31	9150	500	21960	50	1	6216363	1905	5.77	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30050	2.00	20240319	37300	-17.83	20230713	29900	2.51	20231026	0.36	N	192440	500	31 억		815283	N	N	0	N	00	N
20	20240327	140907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30750	250	2	0.82	71590200	2342	42.45	30500	30800	30450	39650	21350	30500	30567.98	13.12	0	124	30833	30666	30483	30316	30133	30750	30400	31	9150	500	21960	50	1	6216363	1912	5.79	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30050	2.33	20240319	37300	-17.56	20230713	29900	2.84	20231026	0.36	N	192440	500	31 억		815283	N	N	0	N	00	N
21	20240327	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	50	2	0.16	52741650	1725	31.27	30500	30800	30500	39650	21350	30500	30574.87	13.12	0	8	30833	30666	30483	30316	30133	30750	30400	31	9150	500	21960	50	1	6216363	1899	5.75	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.36	N	192440	500	31 억		815283	N	N	0	N	00	N
22	20240327	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	150	2	0.49	24968650	816	14.79	30500	30800	30500	39650	21350	30500	30598.84	13.12	0	-139	30833	30666	30483	30316	30133	30750	30400	31	9150	500	21960	50	1	6216363	1905	5.77	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30050	2.00	20240319	37300	-17.83	20230713	29900	2.51	20231026	0.36	N	192440	500	31 억		815283	N	N	0	N	00	N
23	20240327	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	200	2	0.66	18775800	614	11.13	30500	30800	30500	39650	21350	30500	30579.48	13.12	0	-19	30833	30666	30483	30316	30133	30750	30400	31	9150	500	21960	50	1	6216363	1908	5.78	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30050	2.16	20240319	37300	-17.69	20230713	29900	2.68	20231026	0.36	N	192440	500	31 억		815283	N	N	0	N	00	N
24	20240327	100900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	100	2	0.33	2964000	97	1.76	30500	30650	30500	39650	21350	30500	30556.70	13.12	0	0	30833	30666	30483	30316	30133	30750	30400	31	9150	500	21960	50	1	6216363	1902	5.76	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.36	N	192440	500	31 억		815283	N	N	0	N	00	N
25	20240327	090905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	0	3	0.00	91500	3	0.05	30500	30500	30500	39650	21350	30500	30500.00	13.12	0	0	30833	30666	30483	30316	30133	30750	30400	31	9150	500	21960	50	1	6216363	1896	5.74	0.44	12	0.00	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.36	N	192440	500	31 억		815283	N	N	0	N	00	N
26	20240326	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	0	3	0.00	168300500	5517	150.25	30300	30650	30300	39650	21350	30500	30505.80	13.11	0	17	30966	30732	30516	30282	30066	30850	30400	31	9150	500	21960	50	1	6216363	1896	5.74	0.44	12	0.09	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.37	N	192440	500	31 억		815256	N	N	0	N	00	N
27	20240326	150853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	50	2	0.16	135963600	4457	121.38	30300	30650	30300	39650	21350	30500	30505.63	13.11	0	17	30966	30732	30516	30282	30066	30850	30400	31	9150	500	21960	50	1	6216363	1899	5.75	0.44	12	0.07	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.37	N	192440	500	31 억		815256	N	N	0	N	00	N
28	20240326	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	150	2	0.49	92798900	3042	82.84	30300	30650	30300	39650	21350	30500	30505.88	13.11	0	20	30966	30732	30516	30282	30066	30850	30400	31	9150	500	21960	50	1	6216363	1905	5.77	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30050	2.00	20240319	37300	-17.83	20230713	29900	2.51	20231026	0.37	N	192440	500	31 억		815256	N	N	0	N	00	N
29	20240326	130847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	0	3	0.00	45950050	1508	41.07	30300	30650	30300	39650	21350	30500	30470.86	13.11	0	84	30966	30732	30516	30282	30066	30850	30400	31	9150	500	21960	50	1	6216363	1896	5.74	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.37	N	192440	500	31 억		815256	N	N	0	N	00	N
30	20240326	120848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	0	3	0.00	34314900	1127	30.69	30300	30650	30300	39650	21350	30500	30448.00	13.11	0	149	30966	30732	30516	30282	30066	30850	30400	31	9150	500	21960	50	1	6216363	1896	5.74	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.37	N	192440	500	31 억		815256	N	N	0	N	00	N
31	20240326	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	50	2	0.16	33857500	1112	30.28	30300	30650	30300	39650	21350	30500	30447.39	13.11	0	149	30966	30732	30516	30282	30066	30850	30400	31	9150	500	21960	50	1	6216363	1899	5.75	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.37	N	192440	500	31 억		815256	N	N	0	N	00	N
32	20240326	100853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	50	2	0.16	33643650	1105	30.09	30300	30650	30300	39650	21350	30500	30446.74	13.11	0	149	30966	30732	30516	30282	30066	30850	30400	31	9150	500	21960	50	1	6216363	1899	5.75	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.37	N	192440	500	31 억		815256	N	N	0	N	00	N
33	20240326	090853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	150	2	0.49	5223300	172	4.68	30300	30650	30300	39650	21350	30500	30368.02	13.11	0	34	30966	30732	30516	30282	30066	30850	30400	31	9150	500	21960	50	1	6216363	1905	5.77	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30050	2.00	20240319	37300	-17.83	20230713	29900	2.51	20231026	0.37	N	192440	500	31 억		815256	N	N	0	N	00	N
34	20240325	160923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	150	2	0.49	111931850	3672	64.97	30450	30750	30300	39450	21250	30350	30482.53	13.10	0	846	30783	30566	30433	30216	30083	30500	30150	31	9100	500	21850	50	1	6216363	1896	5.74	0.44	12	0.06	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.37	N	192440	500	31 억		814420	N	N	0	N	00	N
35	20240325	150925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	150	2	0.49	105937900	3475	61.48	30450	30750	30300	39450	21250	30350	30485.73	13.10	0	726	30783	30566	30433	30216	30083	30500	30150	31	9100	500	21850	50	1	6216363	1896	5.74	0.44	12	0.06	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.37	N	192440	500	31 억		814420	N	N	0	N	00	N
36	20240325	140922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	200	2	0.66	94908950	3113	55.08	30450	30750	30300	39450	21250	30350	30487.94	13.10	0	726	30783	30566	30433	30216	30083	30500	30150	31	9100	500	21850	50	1	6216363	1899	5.75	0.44	12	0.05	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30050	1.66	20240319	37300	-18.10	20230713	29900	2.17	20231026	0.37	N	192440	500	31 억		814420	N	N	0	N	00	N
37	20240325	130923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	250	2	0.82	90940300	2983	52.78	30450	30750	30300	39450	21250	30350	30486.19	13.10	0	726	30783	30566	30433	30216	30083	30500	30150	31	9100	500	21850	50	1	6216363	1902	5.76	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.37	N	192440	500	31 억		814420	N	N	0	N	00	N
38	20240325	120926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	150	2	0.49	78219100	2566	45.40	30450	30750	30300	39450	21250	30350	30482.89	13.10	0	683	30783	30566	30433	30216	30083	30500	30150	31	9100	500	21850	50	1	6216363	1896	5.74	0.44	12	0.04	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.37	N	192440	500	31 억		814420	N	N	0	N	00	N
39	20240325	110924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	300	2	0.99	74207850	2435	43.08	30450	30750	30300	39450	21250	30350	30475.50	13.10	0	658	30783	30566	30433	30216	30083	30500	30150	31	9100	500	21850	50	1	6216363	1905	5.77	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30050	2.00	20240319	37300	-17.83	20230713	29900	2.51	20231026	0.37	N	192440	500	31 억		814420	N	N	0	N	00	N
40	20240325	100924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	100	2	0.33	39998150	1315	23.27	30450	30650	30300	39450	21250	30350	30416.84	13.10	0	453	30783	30566	30433	30216	30083	30500	30150	31	9100	500	21850	50	1	6216363	1893	5.73	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.36	29900	20231026	1.84	36750	-17.14	20240202	30050	1.33	20240319	37300	-18.36	20230713	29900	1.84	20231026	0.37	N	192440	500	31 억		814420	N	N	0	N	00	N
41	20240325	090927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	250	2	0.82	5398150	177	3.13	30450	30650	30450	39450	21250	30350	30498.02	13.10	0	167	30783	30566	30433	30216	30083	30500	30150	31	9100	500	21850	50	1	6216363	1902	5.76	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30050	1.83	20240319	37300	-17.96	20230713	29900	2.34	20231026	0.37	N	192440	500	31 억		814420	N	N	0	N	00	N
42	20240322	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	50	2	0.17	168730350	5552	97.87	30500	30650	30300	39350	21250	30300	30390.91	13.11	0	2089	30633	30466	30283	30116	29933	30375	30025	31	9050	500	21810	50	1	6216363	1887	5.71	0.44	12	0.09	5311.00	69434.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.39	N	192440	500	31 억		815121	N	N	1	N	00	N
43	20240322	150927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	100	2	0.33	142861850	4700	82.85	30500	30650	30300	39350	21250	30300	30396.14	13.11	0	1749	30633	30466	30283	30116	29933	30375	30025	31	9050	500	21810	50	1	6216363	1890	5.72	0.44	12	0.08	5311.00	69434.00	37300	20230713	-18.50	29900	20231026	1.67	36750	-17.28	20240202	30050	1.16	20240319	37300	-18.50	20230713	29900	1.67	20231026	0.39	N	192440	500	31 억		815121	N	N	1	N	00	N
44	20240322	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	50	2	0.17	138089300	4543	80.08	30500	30650	30300	39350	21250	30300	30396.06	13.11	0	1715	30633	30466	30283	30116	29933	30375	30025	31	9050	500	21810	50	1	6216363	1887	5.71	0.44	12	0.07	5311.00	69434.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.39	N	192440	500	31 억		815121	N	N	1	N	00	N
45	20240322	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	200	2	0.66	120688800	3971	70.00	30500	30650	30300	39350	21250	30300	30392.55	13.11	0	1297	30633	30466	30283	30116	29933	30375	30025	31	9050	500	21810	50	1	6216363	1896	5.74	0.44	12	0.06	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30050	1.50	20240319	37300	-18.23	20230713	29900	2.01	20231026	0.39	N	192440	500	31 억		815121	N	N	1	N	00	N
46	20240322	120917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	50	2	0.17	89969200	2960	52.18	30500	30650	30300	39350	21250	30300	30395.00	13.11	0	945	30633	30466	30283	30116	29933	30375	30025	31	9050	500	21810	50	1	6216363	1887	5.71	0.44	12	0.05	5311.00	69434.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.39	N	192440	500	31 억		815121	N	N	1	N	00	N
47	20240322	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	50	2	0.17	75292300	2477	43.66	30500	30650	30300	39350	21250	30300	30396.57	13.11	0	580	30633	30466	30283	30116	29933	30375	30025	31	9050	500	21810	50	1	6216363	1887	5.71	0.44	12	0.04	5311.00	69434.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.39	N	192440	500	31 억		815121	N	N	1	N	00	N
48	20240322	100917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	150	2	0.50	43521650	1430	25.21	30500	30650	30350	39350	21250	30300	30434.72	13.11	0	258	30633	30466	30283	30116	29933	30375	30025	31	9050	500	21810	50	1	6216363	1893	5.73	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.36	29900	20231026	1.84	36750	-17.14	20240202	30050	1.33	20240319	37300	-18.36	20230713	29900	1.84	20231026	0.39	N	192440	500	31 억		815121	N	N	1	N	00	N
49	20240322	090916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	50	2	0.17	8450800	277	4.88	30500	30650	30350	39350	21250	30300	30508.30	13.11	0	-120	30633	30466	30283	30116	29933	30375	30025	31	9050	500	21810	50	1	6216363	1887	5.71	0.44	12	0.00	5311.00	69434.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.39	N	192440	500	31 억		815121	N	N	1	N	00	N
50	20240321	160922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	200	2	0.66	171614950	5673	127.03	30450	30450	30100	39100	21100	30100	30251.18	13.09	0	1392	30500	30300	30200	30000	29900	30250	29950	31	9000	500	21670	50	1	6216363	1884	5.71	0.44	12	0.09	5311.00	69434.00	37300	20230713	-18.77	29900	20231026	1.34	36750	-17.55	20240202	30050	0.83	20240319	37300	-18.77	20230713	29900	1.34	20231026	0.38	N	192440	500	31 억		813729	N	N	1	N	00	N
51	20240321	150917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	250	2	0.83	164918200	5452	122.08	30450	30450	30100	39100	21100	30100	30249.12	13.09	0	1390	30500	30300	30200	30000	29900	30250	29950	31	9000	500	21670	50	1	6216363	1887	5.71	0.44	12	0.09	5311.00	69434.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.38	N	192440	500	31 억		813729	N	N	0	N	00	N
52	20240321	140918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	250	2	0.83	156481200	5174	115.85	30450	30450	30100	39100	21100	30100	30243.76	13.09	0	1356	30500	30300	30200	30000	29900	30250	29950	31	9000	500	21670	50	1	6216363	1887	5.71	0.44	12	0.08	5311.00	69434.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.38	N	192440	500	31 억		813729	N	N	0	N	00	N
53	20240321	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30350	250	2	0.83	126682900	4190	93.82	30450	30450	30100	39100	21100	30100	30234.58	13.09	0	1186	30500	30300	30200	30000	29900	30250	29950	31	9000	500	21670	50	1	6216363	1887	5.71	0.44	12	0.07	5311.00	69434.00	37300	20230713	-18.63	29900	20231026	1.51	36750	-17.41	20240202	30050	1.00	20240319	37300	-18.63	20230713	29900	1.51	20231026	0.38	N	192440	500	31 억		813729	N	N	0	N	00	N
54	20240321	120920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	200	2	0.66	110844400	3667	82.11	30450	30450	30100	39100	21100	30100	30227.54	13.09	0	1207	30500	30300	30200	30000	29900	30250	29950	31	9000	500	21670	50	1	6216363	1884	5.71	0.44	12	0.06	5311.00	69434.00	37300	20230713	-18.77	29900	20231026	1.34	36750	-17.55	20240202	30050	0.83	20240319	37300	-18.77	20230713	29900	1.34	20231026	0.38	N	192440	500	31 억		813729	N	N	0	N	00	N
55	20240321	110917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	150	2	0.50	60445150	2000	44.78	30450	30450	30100	39100	21100	30100	30222.58	13.09	0	139	30500	30300	30200	30000	29900	30250	29950	31	9000	500	21670	50	1	6216363	1880	5.70	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.90	29900	20231026	1.17	36750	-17.69	20240202	30050	0.67	20240319	37300	-18.90	20230713	29900	1.17	20231026	0.38	N	192440	500	31 억		813729	N	N	0	N	00	N
56	20240321	100921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	150	2	0.50	31049050	1027	23.00	30450	30450	30100	39100	21100	30100	30232.77	13.09	0	75	30500	30300	30200	30000	29900	30250	29950	31	9000	500	21670	50	1	6216363	1880	5.70	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.90	29900	20231026	1.17	36750	-17.69	20240202	30050	0.67	20240319	37300	-18.90	20230713	29900	1.17	20231026	0.38	N	192440	500	31 억		813729	N	N	0	N	00	N
57	20240321	090924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30450	350	2	1.16	1644250	54	1.21	30450	30450	30400	39100	21100	30100	30449.07	13.09	0	6	30500	30300	30200	30000	29900	30250	29950	31	9000	500	21670	50	1	6216363	1893	5.73	0.44	12	0.00	5311.00	69434.00	37300	20230713	-18.36	29900	20231026	1.84	36750	-17.14	20240202	30050	1.33	20240319	37300	-18.36	20230713	29900	1.84	20231026	0.38	N	192440	500	31 억		813729	N	N	0	N	00	N
58	20240320	160910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30100	-50	5	-0.17	134867650	4465	50.89	30150	30400	30100	39150	21150	30150	30205.52	13.10	0	-614	30683	30416	30233	29966	29783	30325	29875	31	9000	500	21700	50	1	6216363	1871	5.67	0.43	12	0.07	5311.00	69434.00	37300	20230713	-19.30	29900	20231026	0.67	36750	-18.10	20240202	30050	0.17	20240319	37300	-19.30	20230713	29900	0.67	20231026	0.38	N	192440	500	31 억		814345	N	N	1	N	00	N
59	20240320	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	100	2	0.33	102608650	3394	38.68	30150	30400	30100	39150	21150	30150	30232.37	13.10	0	-549	30683	30416	30233	29966	29783	30325	29875	31	9000	500	21700	50	1	6216363	1880	5.70	0.44	12	0.05	5311.00	69434.00	37300	20230713	-18.90	29900	20231026	1.17	36750	-17.69	20240202	30050	0.67	20240319	37300	-18.90	20230713	29900	1.17	20231026	0.38	N	192440	500	31 억		814345	N	N	1	N	00	N
60	20240320	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	150	2	0.50	89458850	2959	33.72	30150	30400	30100	39150	21150	30150	30232.80	13.10	0	-462	30683	30416	30233	29966	29783	30325	29875	31	9000	500	21700	50	1	6216363	1884	5.71	0.44	12	0.05	5311.00	69434.00	37300	20230713	-18.77	29900	20231026	1.34	36750	-17.55	20240202	30050	0.83	20240319	37300	-18.77	20230713	29900	1.34	20231026	0.38	N	192440	500	31 억		814345	N	N	1	N	00	N
61	20240320	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	100	2	0.33	58621600	1942	22.13	30150	30400	30100	39150	21150	30150	30186.20	13.10	0	-176	30683	30416	30233	29966	29783	30325	29875	31	9000	500	21700	50	1	6216363	1880	5.70	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.90	29900	20231026	1.17	36750	-17.69	20240202	30050	0.67	20240319	37300	-18.90	20230713	29900	1.17	20231026	0.38	N	192440	500	31 억		814345	N	N	1	N	00	N
62	20240320	120910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	50	2	0.17	55117550	1826	20.81	30150	30400	30100	39150	21150	30150	30184.86	13.10	0	-174	30683	30416	30233	29966	29783	30325	29875	31	9000	500	21700	50	1	6216363	1877	5.69	0.43	12	0.03	5311.00	69434.00	37300	20230713	-19.03	29900	20231026	1.00	36750	-17.82	20240202	30050	0.50	20240319	37300	-19.03	20230713	29900	1.00	20231026	0.38	N	192440	500	31 억		814345	N	N	1	N	00	N
63	20240320	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	50	2	0.17	39767950	1318	15.02	30150	30400	30100	39150	21150	30150	30172.95	13.10	0	-94	30683	30416	30233	29966	29783	30325	29875	31	9000	500	21700	50	1	6216363	1877	5.69	0.43	12	0.02	5311.00	69434.00	37300	20230713	-19.03	29900	20231026	1.00	36750	-17.82	20240202	30050	0.50	20240319	37300	-19.03	20230713	29900	1.00	20231026	0.38	N	192440	500	31 억		814345	N	N	1	N	00	N
64	20240320	100906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	50	2	0.17	21066900	698	7.96	30150	30400	30100	39150	21150	30150	30181.81	13.10	0	40	30683	30416	30233	29966	29783	30325	29875	31	9000	500	21700	50	1	6216363	1877	5.69	0.43	12	0.01	5311.00	69434.00	37300	20230713	-19.03	29900	20231026	1.00	36750	-17.82	20240202	30050	0.50	20240319	37300	-19.03	20230713	29900	1.00	20231026	0.38	N	192440	500	31 억		814345	N	N	1	N	00	N
65	20240320	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	0	3	0.00	3049450	101	1.15	30150	30300	30150	39150	21150	30150	30192.57	13.10	0	1	30683	30416	30233	29966	29783	30325	29875	31	9000	500	21700	50	1	6216363	1874	5.68	0.43	12	0.00	5311.00	69434.00	37300	20230713	-19.17	29900	20231026	0.84	36750	-17.96	20240202	30050	0.33	20240319	37300	-19.17	20230713	29900	0.84	20231026	0.38	N	192440	500	31 억		814345	N	N	1	N	00	N
66	20240319	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	-400	5	-1.31	265242450	8774	430.73	30300	30500	30050	39700	21400	30550	30230.50	13.12	0	-1069	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1874	5.68	0.43	12	0.14	5311.00	69434.00	37300	20230713	-19.17	29900	20231026	0.84	36750	-17.96	20240202	30050	0.33	20240319	37300	-19.17	20230713	29900	0.84	20231026	0.38	N	192440	500	31 억		815414	N	N	1	N	00	N
67	20240319	150910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-300	5	-0.98	258545300	8552	419.83	30300	30500	30050	39700	21400	30550	30232.14	13.12	0	-969	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1880	5.70	0.44	12	0.14	5311.00	69434.00	37300	20230713	-18.90	29900	20231026	1.17	36750	-17.69	20240202	30050	0.67	20240319	37300	-18.90	20230713	29900	1.17	20231026	0.38	N	192440	500	31 억		815414	N	N	0	N	00	N
68	20240319	140910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30200	-350	5	-1.15	252356150	8347	409.77	30300	30500	30050	39700	21400	30550	30233.16	13.12	0	-936	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1877	5.69	0.43	12	0.13	5311.00	69434.00	37300	20230713	-19.03	29900	20231026	1.00	36750	-17.82	20240202	30050	0.50	20240319	37300	-19.03	20230713	29900	1.00	20231026	0.38	N	192440	500	31 억		815414	N	N	0	N	00	N
69	20240319	130839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	-400	5	-1.31	182387200	6028	295.93	30300	30500	30100	39700	21400	30550	30256.67	13.12	0	-747	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1874	5.68	0.43	12	0.10	5311.00	69434.00	37300	20230713	-19.17	29900	20231026	0.84	36750	-17.96	20240202	30100	0.17	20240319	37300	-19.17	20230713	29900	0.84	20231026	0.38	N	192440	500	31 억		815414	N	N	0	N	00	N
70	20240319	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30150	-400	5	-1.31	147912550	4885	239.81	30300	30500	30100	39700	21400	30550	30278.93	13.12	0	-640	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1874	5.68	0.43	12	0.08	5311.00	69434.00	37300	20230713	-19.17	29900	20231026	0.84	36750	-17.96	20240202	30100	0.17	20240319	37300	-19.17	20230713	29900	0.84	20231026	0.38	N	192440	500	31 억		815414	N	N	0	N	00	N
71	20240319	110906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30250	-300	5	-0.98	101549650	3348	164.36	30300	30500	30150	39700	21400	30550	30331.44	13.12	0	-438	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1880	5.70	0.44	12	0.05	5311.00	69434.00	37300	20230713	-18.90	29900	20231026	1.17	36750	-17.69	20240202	30150	0.33	20240319	37300	-18.90	20230713	29900	1.17	20231026	0.38	N	192440	500	31 억		815414	N	N	0	N	00	N
72	20240319	100909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30400	-150	5	-0.49	45345150	1494	73.34	30300	30500	30300	39700	21400	30550	30351.51	13.12	0	-267	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1890	5.72	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.50	29900	20231026	1.67	36750	-17.28	20240202	30300	0.33	20240319	37300	-18.50	20230713	29900	1.67	20231026	0.38	N	192440	500	31 억		815414	N	N	0	N	00	N
73	20240319	090909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30300	-250	5	-0.82	28158800	929	45.61	30300	30500	30300	39700	21400	30550	30310.87	13.12	0	26	30983	30766	30633	30416	30283	30700	30350	31	9150	500	21990	50	1	6216363	1884	5.71	0.44	12	0.01	5311.00	69434.00	37300	20230713	-18.77	29900	20231026	1.34	36750	-17.55	20240202	30300	0.00	20240319	37300	-18.77	20230713	29900	1.34	20231026	0.38	N	192440	500	31 억		815414	N	N	0	N	00	N
74	20240318	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-50	5	-0.16	60881500	1994	46.84	30600	30850	30500	39750	21450	30600	30532.26	13.12	0	-210	31100	30850	30650	30400	30200	30750	30300	31	9150	500	22030	50	1	6216363	1899	5.75	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30300	0.83	20240312	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		815624	N	N	0	N	00	N
75	20240318	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	0	3	0.00	56664950	1856	43.60	30600	30850	30500	39750	21450	30600	30530.68	13.12	0	-217	31100	30850	30650	30400	30200	30750	30300	31	9150	500	22030	50	1	6216363	1902	5.76	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30300	0.99	20240312	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		815624	N	N	0	N	00	N
76	20240318	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-100	5	-0.33	47562950	1558	36.60	30600	30850	30500	39750	21450	30600	30528.21	13.12	0	-149	31100	30850	30650	30400	30200	30750	30300	31	9150	500	22030	50	1	6216363	1896	5.74	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30300	0.66	20240312	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		815624	N	N	0	N	00	N
77	20240318	130902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-50	5	-0.16	29925550	980	23.02	30600	30850	30500	39750	21450	30600	30536.28	13.12	0	16	31100	30850	30650	30400	30200	30750	30300	31	9150	500	22030	50	1	6216363	1899	5.75	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30300	0.83	20240312	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		815624	N	N	0	N	00	N
78	20240318	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30550	-50	5	-0.16	25136050	823	19.33	30600	30850	30500	39750	21450	30600	30541.98	13.12	0	16	31100	30850	30650	30400	30200	30750	30300	31	9150	500	22030	50	1	6216363	1899	5.75	0.44	12	0.01	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30300	0.83	20240312	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		815624	N	N	0	N	00	N
79	20240318	110904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-100	5	-0.33	14367100	470	11.04	30600	30850	30500	39750	21450	30600	30568.30	13.12	0	16	31100	30850	30650	30400	30200	30750	30300	31	9150	500	22030	50	1	6216363	1896	5.74	0.44	12	0.01	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30300	0.66	20240312	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		815624	N	N	0	N	00	N
80	20240318	100902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-100	5	-0.33	12719100	416	9.77	30600	30850	30500	39750	21450	30600	30574.76	13.12	0	16	31100	30850	30650	30400	30200	30750	30300	31	9150	500	22030	50	1	6216363	1896	5.74	0.44	12	0.01	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30300	0.66	20240312	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		815624	N	N	0	N	00	N
81	20240318	090902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	0	3	0.00	4842100	158	3.71	30600	30850	30600	39750	21450	30600	30646.20	13.12	0	21	31100	30850	30650	30400	30200	30750	30300	31	9150	500	22030	50	1	6216363	1902	5.76	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30300	0.99	20240312	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		815624	N	N	0	N	00	N
82	20240315	160854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-250	5	-0.81	130288550	4257	202.23	30900	30900	30450	40100	21600	30850	30605.72	13.14	0	-1060	31083	30966	30833	30716	30583	31025	30775	31	9250	500	22210	50	1	6216363	1902	5.76	0.44	12	0.07	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30300	0.99	20240312	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816690	N	N	1	N	00	N
83	20240315	150822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-250	5	-0.81	97220700	3179	151.02	30900	30900	30450	40100	21600	30850	30582.16	13.14	0	-702	31083	30966	30833	30716	30583	31025	30775	31	9250	500	22210	50	1	6216363	1902	5.76	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30300	0.99	20240312	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816690	N	N	1	N	00	N
84	20240315	140808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30650	-200	5	-0.65	86741650	2836	134.73	30900	30900	30450	40100	21600	30850	30585.91	13.14	0	-417	31083	30966	30833	30716	30583	31025	30775	31	9250	500	22210	50	1	6216363	1905	5.77	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30300	1.16	20240312	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		816690	N	N	1	N	00	N
85	20240315	130854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30700	-150	5	-0.49	78742350	2575	122.33	30900	30900	30450	40100	21600	30850	30579.55	13.14	0	-319	31083	30966	30833	30716	30583	31025	30775	31	9250	500	22210	50	1	6216363	1908	5.78	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30300	1.32	20240312	37300	-17.69	20230713	29900	2.68	20231026	0.38	N	192440	500	31 억		816690	N	N	1	N	00	N
86	20240315	120854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-250	5	-0.81	76933750	2516	119.52	30900	30900	30450	40100	21600	30850	30577.80	13.14	0	-317	31083	30966	30833	30716	30583	31025	30775	31	9250	500	22210	50	1	6216363	1902	5.76	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30300	0.99	20240312	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816690	N	N	1	N	00	N
87	20240315	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30500	-350	5	-1.13	43252100	1415	67.22	30900	30900	30450	40100	21600	30850	30566.86	13.14	0	-317	31083	30966	30833	30716	30583	31025	30775	31	9250	500	22210	50	1	6216363	1896	5.74	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30300	0.66	20240312	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		816690	N	N	1	N	00	N
88	20240315	100852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30600	-250	5	-0.81	23120350	755	35.87	30900	30900	30500	40100	21600	30850	30622.98	13.14	0	-216	31083	30966	30833	30716	30583	31025	30775	31	9250	500	22210	50	1	6216363	1902	5.76	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30300	0.99	20240312	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816690	N	N	1	N	00	N
89	20240315	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	30850	0	3	0.00	6462700	210	9.98	30900	30900	30700	40100	21600	30850	30774.76	13.14	0	-22	31083	30966	30833	30716	30583	31025	30775	31	9250	500	22210	50	1	6216363	1918	5.81	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30300	1.82	20240312	37300	-17.29	20230713	29900	3.18	20231026	0.38	N	192440	500	31 억		816690	N	N	1	N	00	N
90	20240314	160845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	0	3	0.00	64667850	2101	59.17	30700	30950	30700	40100	21600	30850	30779.42	13.15	0	-780	31116	30982	30766	30632	30416	31050	30700	31	9250	500	22210	50	1	6216363	1918	5.81	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30300	1.82	20240312	37300	-17.29	20230713	29900	3.18	20231026	0.38	N	192440	500	31 억		817470	N	N	1	N	00	N
91	20240314	150848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30800	-50	5	-0.16	61895800	2011	56.63	30700	30950	30700	40100	21600	30850	30778.62	13.15	0	-782	31116	30982	30766	30632	30416	31050	30700	31	9250	500	22210	50	1	6216363	1915	5.80	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.43	29900	20231026	3.01	36750	-16.19	20240202	30300	1.65	20240312	37300	-17.43	20230713	29900	3.01	20231026	0.38	N	192440	500	31 억		817470	N	N	0	N	00	N
92	20240314	140848	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30700	-150	5	-0.49	42523100	1382	38.92	30700	30950	30700	40100	21600	30850	30769.25	13.15	0	-501	31116	30982	30766	30632	30416	31050	30700	31	9250	500	22210	50	1	6216363	1908	5.78	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30300	1.32	20240312	37300	-17.69	20230713	29900	2.68	20231026	0.38	N	192440	500	31 억		817470	N	N	0	N	00	N
93	20240314	130844	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	-100	5	-0.32	37917600	1232	34.69	30700	30950	30700	40100	21600	30850	30777.27	13.15	0	-355	31116	30982	30766	30632	30416	31050	30700	31	9250	500	22210	50	1	6216363	1912	5.79	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30300	1.49	20240312	37300	-17.56	20230713	29900	2.84	20231026	0.38	N	192440	500	31 억		817470	N	N	0	N	00	N
94	20240314	120845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	-100	5	-0.32	34166750	1110	31.26	30700	30950	30700	40100	21600	30850	30780.86	13.15	0	-251	31116	30982	30766	30632	30416	31050	30700	31	9250	500	22210	50	1	6216363	1912	5.79	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30300	1.49	20240312	37300	-17.56	20230713	29900	2.84	20231026	0.38	N	192440	500	31 억		817470	N	N	0	N	00	N
95	20240314	110846	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30900	50	2	0.16	19111800	621	17.49	30700	30950	30700	40100	21600	30850	30775.85	13.15	0	-139	31116	30982	30766	30632	30416	31050	30700	31	9250	500	22210	50	1	6216363	1921	5.82	0.45	12	0.01	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	36750	-15.92	20240202	30300	1.98	20240312	37300	-17.16	20230713	29900	3.34	20231026	0.38	N	192440	500	31 억		817470	N	N	0	N	00	N
96	20240314	100853	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	0	3	0.00	16950850	551	15.52	30700	30950	30700	40100	21600	30850	30763.79	13.15	0	-117	31116	30982	30766	30632	30416	31050	30700	31	9250	500	22210	50	1	6216363	1918	5.81	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30300	1.82	20240312	37300	-17.29	20230713	29900	3.18	20231026	0.38	N	192440	500	31 억		817470	N	N	0	N	00	N
97	20240314	090849	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	0	3	0.00	9057400	295	8.31	30700	30850	30700	40100	21600	30850	30703.05	13.15	0	-37	31116	30982	30766	30632	30416	31050	30700	31	9250	500	22210	50	1	6216363	1918	5.81	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30300	1.82	20240312	37300	-17.29	20230713	29900	3.18	20231026	0.38	N	192440	500	31 억		817470	N	N	0	N	00	N
98	20240313	160836	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	150	2	0.49	108994300	3551	85.81	30550	30900	30550	39900	21500	30700	30693.97	13.13	0	1252	31233	30966	30633	30366	30033	31100	30500	31	9200	500	22100	50	1	6216363	1918	5.81	0.44	12	0.06	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30300	1.82	20240312	37300	-17.29	20230713	29900	3.18	20231026	0.38	N	192440	500	31 억		816219	N	N	1	N	00	N
99	20240313	150839	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	150	2	0.49	103814300	3383	81.75	30550	30900	30550	39900	21500	30700	30687.05	13.13	0	1193	31233	30966	30633	30366	30033	31100	30500	31	9200	500	22100	50	1	6216363	1918	5.81	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30300	1.82	20240312	37300	-17.29	20230713	29900	3.18	20231026	0.38	N	192440	500	31 억		816219	N	N	1	N	00	N
100	20240313	140841	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	50	2	0.16	83722300	2731	66.00	30550	30900	30550	39900	21500	30700	30656.28	13.13	0	810	31233	30966	30633	30366	30033	31100	30500	31	9200	500	22100	50	1	6216363	1912	5.79	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30300	1.49	20240312	37300	-17.56	20230713	29900	2.84	20231026	0.38	N	192440	500	31 억		816219	N	N	1	N	00	N
101	20240313	130845	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30900	200	2	0.65	75293100	2457	59.38	30550	30900	30550	39900	21500	30700	30644.32	13.13	0	669	31233	30966	30633	30366	30033	31100	30500	31	9200	500	22100	50	1	6216363	1921	5.82	0.45	12	0.04	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	36750	-15.92	20240202	30300	1.98	20240312	37300	-17.16	20230713	29900	3.34	20231026	0.38	N	192440	500	31 억		816219	N	N	1	N	00	N
102	20240313	120840	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	150	2	0.49	67961100	2219	53.62	30550	30850	30550	39900	21500	30700	30626.90	13.13	0	739	31233	30966	30633	30366	30033	31100	30500	31	9200	500	22100	50	1	6216363	1918	5.81	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30300	1.82	20240312	37300	-17.29	20230713	29900	3.18	20231026	0.38	N	192440	500	31 억		816219	N	N	1	N	00	N
103	20240313	110838	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	-150	5	-0.49	47962050	1567	37.87	30550	30700	30550	39900	21500	30700	30607.56	13.13	0	685	31233	30966	30633	30366	30033	31100	30500	31	9200	500	22100	50	1	6216363	1899	5.75	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30300	0.83	20240312	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		816219	N	N	1	N	00	N
104	20240313	100835	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30700	0	3	0.00	28991950	947	22.89	30550	30700	30550	39900	21500	30700	30614.52	13.13	0	242	31233	30966	30633	30366	30033	31100	30500	31	9200	500	22100	50	1	6216363	1908	5.78	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30300	1.32	20240312	37300	-17.69	20230713	29900	2.68	20231026	0.38	N	192440	500	31 억		816219	N	N	1	N	00	N
105	20240313	090842	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30700	0	3	0.00	7546550	247	5.97	30550	30700	30550	39900	21500	30700	30552.83	13.13	0	-26	31233	30966	30633	30366	30033	31100	30500	31	9200	500	22100	50	1	6216363	1908	5.78	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30300	1.32	20240312	37300	-17.69	20230713	29900	2.68	20231026	0.38	N	192440	500	31 억		816219	N	N	1	N	00	N
106	20240312	160828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30700	200	2	0.66	126177100	4128	94.20	30300	30900	30300	39650	21350	30500	30566.16	13.14	0	-407	30800	30650	30550	30400	30300	30600	30350	31	9150	500	21960	50	1	6216363	1908	5.78	0.44	12	0.07	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30300	1.32	20240312	37300	-17.69	20230713	29900	2.68	20231026	0.38	N	192440	500	31 억		816626	N	N	1	N	00	N
107	20240312	150827	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30700	200	2	0.66	124887800	4086	93.25	30300	30900	30300	39650	21350	30500	30564.81	13.14	0	-410	30800	30650	30550	30400	30300	30600	30350	31	9150	500	21960	50	1	6216363	1908	5.78	0.44	12	0.07	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30300	1.32	20240312	37300	-17.69	20230713	29900	2.68	20231026	0.38	N	192440	500	31 억		816626	N	N	0	N	00	N
108	20240312	140819	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30700	200	2	0.66	121053950	3961	90.39	30300	30900	30300	39650	21350	30500	30561.46	13.14	0	-408	30800	30650	30550	30400	30300	30600	30350	31	9150	500	21960	50	1	6216363	1908	5.78	0.44	12	0.06	5311.00	69434.00	37300	20230713	-17.69	29900	20231026	2.68	36750	-16.46	20240202	30300	1.32	20240312	37300	-17.69	20230713	29900	2.68	20231026	0.38	N	192440	500	31 억		816626	N	N	0	N	00	N
109	20240312	130747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	100	2	0.33	86552350	2836	64.72	30300	30700	30300	39650	21350	30500	30519.16	13.14	0	-182	30800	30650	30550	30400	30300	30600	30350	31	9150	500	21960	50	1	6216363	1902	5.76	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30300	0.99	20240312	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816626	N	N	0	N	00	N
110	20240312	120829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30500	0	3	0.00	80876050	2650	60.47	30300	30700	30300	39650	21350	30500	30519.26	13.14	0	-180	30800	30650	30550	30400	30300	30600	30350	31	9150	500	21960	50	1	6216363	1896	5.74	0.44	12	0.04	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30300	0.66	20240312	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		816626	N	N	0	N	00	N
111	20240312	110828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	100	2	0.33	64063450	2099	47.90	30300	30700	30300	39650	21350	30500	30520.94	13.14	0	-142	30800	30650	30550	30400	30300	30600	30350	31	9150	500	21960	50	1	6216363	1902	5.76	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30300	0.99	20240312	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816626	N	N	0	N	00	N
112	20240312	100829	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	50	2	0.16	48734050	1598	36.47	30300	30700	30300	39650	21350	30500	30496.90	13.14	0	-142	30800	30650	30550	30400	30300	30600	30350	31	9150	500	21960	50	1	6216363	1899	5.75	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30300	0.83	20240312	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		816626	N	N	0	N	00	N
113	20240312	090828	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30500	0	3	0.00	17227700	568	12.96	30300	30700	30300	39650	21350	30500	30330.46	13.14	0	14	30800	30650	30550	30400	30300	30600	30350	31	9150	500	21960	50	1	6216363	1896	5.74	0.44	12	0.01	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30300	0.66	20240312	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		816626	N	N	0	N	00	N
114	20240311	160826	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30500	-150	5	-0.49	131225950	4296	35.93	30650	30700	30450	39800	21500	30650	30546.92	13.16	0	-1212	31250	30950	30650	30350	30050	30800	30200	31	9150	500	22060	50	1	6216363	1896	5.74	0.44	12	0.07	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30350	0.49	20240308	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		817838	N	N	0	N	00	N
115	20240311	150823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30500	-150	5	-0.49	122623700	4014	33.57	30650	30700	30450	39800	21500	30650	30549.00	13.16	0	-1157	31250	30950	30650	30350	30050	30800	30200	31	9150	500	22060	50	1	6216363	1896	5.74	0.44	12	0.06	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30350	0.49	20240308	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		817838	N	N	0	N	00	N
116	20240311	140822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30500	-150	5	-0.49	96122250	3147	26.32	30650	30700	30450	39800	21500	30650	30544.09	13.16	0	-973	31250	30950	30650	30350	30050	30800	30200	31	9150	500	22060	50	1	6216363	1896	5.74	0.44	12	0.05	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30350	0.49	20240308	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		817838	N	N	0	N	00	N
117	20240311	130823	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30500	-150	5	-0.49	77718900	2544	21.27	30650	30700	30450	39800	21500	30650	30549.88	13.16	0	-497	31250	30950	30650	30350	30050	30800	30200	31	9150	500	22060	50	1	6216363	1896	5.74	0.44	12	0.04	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30350	0.49	20240308	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		817838	N	N	0	N	00	N
118	20240311	120825	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	-100	5	-0.33	55908200	1829	15.30	30650	30700	30450	39800	21500	30650	30567.63	13.16	0	-339	31250	30950	30650	30350	30050	30800	30200	31	9150	500	22060	50	1	6216363	1899	5.75	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30350	0.66	20240308	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		817838	N	N	0	N	00	N
119	20240311	110821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	0	3	0.00	49193700	1609	13.46	30650	30700	30450	39800	21500	30650	30574.08	13.16	0	-244	31250	30950	30650	30350	30050	30800	30200	31	9150	500	22060	50	1	6216363	1905	5.77	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30350	0.99	20240308	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		817838	N	N	0	N	00	N
120	20240311	100811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	-50	5	-0.16	43503950	1423	11.90	30650	30700	30450	39800	21500	30650	30572.00	13.16	0	-233	31250	30950	30650	30350	30050	30800	30200	31	9150	500	22060	50	1	6216363	1902	5.76	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30350	0.82	20240308	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		817838	N	N	0	N	00	N
121	20240311	090817	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	-100	5	-0.33	6393500	209	1.75	30650	30700	30500	39800	21500	30650	30590.91	13.16	0	-39	31250	30950	30650	30350	30050	30800	30200	31	9150	500	22060	50	1	6216363	1899	5.75	0.44	12	0.00	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30350	0.66	20240308	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		817838	N	N	0	N	00	N
122	20240308	160821	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	50	2	0.16	365960300	11958	135.04	30950	30950	30350	39750	21450	30600	30603.80	13.13	0	1613	31133	30866	30633	30366	30133	31000	30500	31	9150	500	22030	50	1	6216363	1905	5.77	0.44	12	0.19	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30350	0.99	20240308	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		816225	N	N	0	N	00	N
123	20240308	150822	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	0	3	0.00	361912150	11826	133.55	30950	30950	30350	39750	21450	30600	30603.09	13.13	0	1675	31133	30866	30633	30366	30133	31000	30500	31	9150	500	22030	50	1	6216363	1902	5.76	0.44	12	0.19	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30350	0.82	20240308	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816225	N	N	0	N	00	N
124	20240308	140813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	0	3	0.00	300504100	9811	110.80	30950	30950	30500	39750	21450	30600	30629.30	13.13	0	1459	31133	30866	30633	30366	30133	31000	30500	31	9150	500	22030	50	1	6216363	1902	5.76	0.44	12	0.16	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30400	0.66	20240307	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816225	N	N	0	N	00	N
125	20240308	130812	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	0	3	0.00	255072750	8324	94.00	30950	30950	30550	39750	21450	30600	30643.05	13.13	0	1864	31133	30866	30633	30366	30133	31000	30500	31	9150	500	22030	50	1	6216363	1902	5.76	0.44	12	0.13	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30400	0.66	20240307	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816225	N	N	0	N	00	N
126	20240308	120813	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	50	2	0.16	222415850	7257	81.95	30950	30950	30550	39750	21450	30600	30648.46	13.13	0	1745	31133	30866	30633	30366	30133	31000	30500	31	9150	500	22030	50	1	6216363	1905	5.77	0.44	12	0.12	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30400	0.82	20240307	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		816225	N	N	0	N	00	N
127	20240308	110814	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	150	2	0.49	138266800	4511	50.94	30950	30950	30550	39750	21450	30600	30651.03	13.13	0	760	31133	30866	30633	30366	30133	31000	30500	31	9150	500	22030	50	1	6216363	1912	5.79	0.44	12	0.07	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30400	1.15	20240307	37300	-17.56	20230713	29900	2.84	20231026	0.38	N	192440	500	31 억		816225	N	N	0	N	00	N
128	20240308	100809	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	50	2	0.16	81492200	2660	30.04	30950	30950	30550	39750	21450	30600	30636.17	13.13	0	426	31133	30866	30633	30366	30133	31000	30500	31	9150	500	22030	50	1	6216363	1905	5.77	0.44	12	0.04	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30400	0.82	20240307	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		816225	N	N	0	N	00	N
129	20240308	090810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	250	2	0.82	8808850	286	3.23	30950	30950	30600	39750	21450	30600	30800.17	13.13	0	68	31133	30866	30633	30366	30133	31000	30500	31	9150	500	22030	50	1	6216363	1918	5.81	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30400	1.48	20240307	37300	-17.29	20230713	29900	3.18	20231026	0.38	N	192440	500	31 억		816225	N	N	0	N	00	N
130	20240307	160811	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	50	2	0.16	270694450	8855	161.85	30550	30900	30400	39700	21400	30550	30569.67	13.14	0	-481	31216	30882	30666	30332	30116	30775	30225	31	9150	500	21990	50	1	6216363	1902	5.76	0.44	12	0.14	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30400	0.66	20240307	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		816706	N	N	0	N	00	N
131	20240307	150752	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	200	2	0.65	259790950	8499	155.35	30550	30900	30400	39700	21400	30550	30567.24	13.14	0	-440	31216	30882	30666	30332	30116	30775	30225	31	9150	500	21990	50	1	6216363	1912	5.79	0.44	12	0.14	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30400	1.15	20240307	37300	-17.56	20230713	29900	2.84	20231026	0.38	N	192440	500	31 억		816706	N	N	0	N	00	N
132	20240307	140758	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	100	2	0.33	210942350	6909	126.28	30550	30900	30400	39700	21400	30550	30531.53	13.14	0	-207	31216	30882	30666	30332	30116	30775	30225	31	9150	500	21990	50	1	6216363	1905	5.77	0.44	12	0.11	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30400	0.82	20240307	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		816706	N	N	0	N	00	N
133	20240307	130802	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	0	3	0.00	144256500	4727	86.40	30550	30900	30400	39700	21400	30550	30517.56	13.14	0	-366	31216	30882	30666	30332	30116	30775	30225	31	9150	500	21990	50	1	6216363	1899	5.75	0.44	12	0.08	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30400	0.49	20240307	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		816706	N	N	0	N	00	N
134	20240307	120805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30500	-50	5	-0.16	135945150	4455	81.43	30550	30900	30400	39700	21400	30550	30515.19	13.14	0	-297	31216	30882	30666	30332	30116	30775	30225	31	9150	500	21990	50	1	6216363	1896	5.74	0.44	12	0.07	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30400	0.33	20240307	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		816706	N	N	0	N	00	N
135	20240307	110810	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	0	3	0.00	61722550	2019	36.90	30550	30900	30450	39700	21400	30550	30570.85	13.14	0	-283	31216	30882	30666	30332	30116	30775	30225	31	9150	500	21990	50	1	6216363	1899	5.75	0.44	12	0.03	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30450	0.33	20240307	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		816706	N	N	0	N	00	N
136	20240307	100804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	0	3	0.00	35683950	1167	21.33	30550	30900	30450	39700	21400	30550	30577.51	13.14	0	-471	31216	30882	30666	30332	30116	30775	30225	31	9150	500	21990	50	1	6216363	1899	5.75	0.44	12	0.02	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30450	0.33	20240307	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		816706	N	N	0	N	00	N
137	20240307	090807	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	100	2	0.33	581250	19	0.35	30550	30650	30550	39700	21400	30550	30592.11	13.14	0	4	31216	30882	30666	30332	30116	30775	30225	31	9150	500	21990	50	1	6216363	1905	5.77	0.44	12	0.00	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30450	0.66	20240306	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		816706	N	N	0	N	00	N
138	20240306	160800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30550	-450	5	-1.45	164724200	5379	106.07	30900	31000	30450	40300	21700	31000	30623.57	13.15	0	-1042	31566	31282	31016	30732	30466	31150	30600	31	9300	500	22320	50	1	6216363	1899	5.75	0.44	12	0.09	5311.00	69434.00	37300	20230713	-18.10	29900	20231026	2.17	36750	-16.87	20240202	30450	0.33	20240306	37300	-18.10	20230713	29900	2.17	20231026	0.38	N	192440	500	31 억		817748	N	N	0	N	00	N
139	20240306	150801	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	-400	5	-1.29	147496800	4815	94.95	30900	31000	30450	40300	21700	31000	30632.77	13.15	0	-890	31566	31282	31016	30732	30466	31150	30600	31	9300	500	22320	50	1	6216363	1902	5.76	0.44	12	0.08	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30450	0.49	20240306	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		817748	N	N	0	N	00	N
140	20240306	140805	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30600	-400	5	-1.29	130126400	4248	83.77	30900	31000	30450	40300	21700	31000	30632.39	13.15	0	-718	31566	31282	31016	30732	30466	31150	30600	31	9300	500	22320	50	1	6216363	1902	5.76	0.44	12	0.07	5311.00	69434.00	37300	20230713	-17.96	29900	20231026	2.34	36750	-16.73	20240202	30450	0.49	20240306	37300	-17.96	20230713	29900	2.34	20231026	0.38	N	192440	500	31 억		817748	N	N	0	N	00	N
141	20240306	130806	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30500	-500	5	-1.61	125425800	4094	80.73	30900	31000	30450	40300	21700	31000	30636.49	13.15	0	-675	31566	31282	31016	30732	30466	31150	30600	31	9300	500	22320	50	1	6216363	1896	5.74	0.44	12	0.07	5311.00	69434.00	37300	20230713	-18.23	29900	20231026	2.01	36750	-17.01	20240202	30450	0.16	20240306	37300	-18.23	20230713	29900	2.01	20231026	0.38	N	192440	500	31 억		817748	N	N	0	N	00	N
142	20240306	120804	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	-350	5	-1.13	65942350	2146	42.32	30900	31000	30600	40300	21700	31000	30728.03	13.15	0	-368	31566	31282	31016	30732	30466	31150	30600	31	9300	500	22320	50	1	6216363	1905	5.77	0.44	12	0.03	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30500	0.49	20240304	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		817748	N	N	0	N	00	N
143	20240306	110803	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30650	-350	5	-1.13	41815250	1358	26.78	30900	31000	30650	40300	21700	31000	30791.79	13.15	0	-239	31566	31282	31016	30732	30466	31150	30600	31	9300	500	22320	50	1	6216363	1905	5.77	0.44	12	0.02	5311.00	69434.00	37300	20230713	-17.83	29900	20231026	2.51	36750	-16.60	20240202	30500	0.49	20240304	37300	-17.83	20230713	29900	2.51	20231026	0.38	N	192440	500	31 억		817748	N	N	0	N	00	N
144	20240306	100746	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30750	-250	5	-0.81	14412400	468	9.23	30900	31000	30650	40300	21700	31000	30795.73	13.15	0	-88	31566	31282	31016	30732	30466	31150	30600	31	9300	500	22320	50	1	6216363	1912	5.79	0.44	12	0.01	5311.00	69434.00	37300	20230713	-17.56	29900	20231026	2.84	36750	-16.33	20240202	30500	0.82	20240304	37300	-17.56	20230713	29900	2.84	20231026	0.38	N	192440	500	31 억		817748	N	N	0	N	00	N
145	20240306	090800	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30900	-100	5	-0.32	1390800	45	0.89	30900	31000	30900	40300	21700	31000	30906.67	13.15	0	-25	31566	31282	31016	30732	30466	31150	30600	31	9300	500	22320	50	1	6216363	1921	5.82	0.45	12	0.00	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	36750	-15.92	20240202	30500	1.31	20240304	37300	-17.16	20230713	29900	3.34	20231026	0.38	N	192440	500	31 억		817748	N	N	0	N	00	N
146	20240305	160757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31000	-150	5	-0.48	156664400	5071	76.91	31300	31300	30750	40450	21850	31150	30894.18	13.18	0	-1651	31850	31500	31000	30650	30150	31250	30400	31	9300	500	22420	50	1	6216363	1927	5.84	0.45	12	0.08	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	36750	-15.65	20240202	30500	1.64	20240304	37300	-16.89	20230713	29900	3.68	20231026	0.36	N	192440	500	31 억		819399	N	N	1	N	00	N
147	20240305	150757	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30900	-250	5	-0.80	134939200	4368	66.25	31300	31300	30750	40450	21850	31150	30892.67	13.18	0	-1211	31850	31500	31000	30650	30150	31250	30400	31	9300	500	22420	50	1	6216363	1921	5.82	0.45	12	0.07	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	36750	-15.92	20240202	30500	1.31	20240304	37300	-17.16	20230713	29900	3.34	20231026	0.36	N	192440	500	31 억		819399	N	N	1	N	00	N
148	20240305	140748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	-300	5	-0.96	103901400	3360	50.96	31300	31300	30750	40450	21850	31150	30923.04	13.18	0	-1130	31850	31500	31000	30650	30150	31250	30400	31	9300	500	22420	50	1	6216363	1918	5.81	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30500	1.15	20240304	37300	-17.29	20230713	29900	3.18	20231026	0.36	N	192440	500	31 억		819399	N	N	1	N	00	N
149	20240305	130747	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	-300	5	-0.96	97916000	3166	48.02	31300	31300	30750	40450	21850	31150	30927.35	13.18	0	-1036	31850	31500	31000	30650	30150	31250	30400	31	9300	500	22420	50	1	6216363	1918	5.81	0.44	12	0.05	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30500	1.15	20240304	37300	-17.29	20230713	29900	3.18	20231026	0.36	N	192440	500	31 억		819399	N	N	1	N	00	N
150	20240305	120749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30900	-250	5	-0.80	90855650	2937	44.55	31300	31300	30750	40450	21850	31150	30934.85	13.18	0	-953	31850	31500	31000	30650	30150	31250	30400	31	9300	500	22420	50	1	6216363	1921	5.82	0.45	12	0.05	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	36750	-15.92	20240202	30500	1.31	20240304	37300	-17.16	20230713	29900	3.34	20231026	0.36	N	192440	500	31 억		819399	N	N	1	N	00	N
151	20240305	110751	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31000	-150	5	-0.48	46137850	1489	22.58	31300	31300	30950	40450	21850	31150	30985.80	13.18	0	-214	31850	31500	31000	30650	30150	31250	30400	31	9300	500	22420	50	1	6216363	1927	5.84	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.89	29900	20231026	3.68	36750	-15.65	20240202	30500	1.64	20240304	37300	-16.89	20230713	29900	3.68	20231026	0.36	N	192440	500	31 억		819399	N	N	1	N	00	N
152	20240305	100748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30950	-200	5	-0.64	7628500	245	3.72	31300	31300	30950	40450	21850	31150	31136.73	13.18	0	-68	31850	31500	31000	30650	30150	31250	30400	31	9300	500	22420	50	1	6216363	1924	5.83	0.45	12	0.00	5311.00	69434.00	37300	20230713	-17.02	29900	20231026	3.51	36750	-15.78	20240202	30500	1.48	20240304	37300	-17.02	20230713	29900	3.51	20231026	0.36	N	192440	500	31 억		819399	N	N	1	N	00	N
153	20240305	090748	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31300	150	2	0.48	3621000	116	1.76	31300	31300	30950	40450	21850	31150	31215.52	13.18	0	-34	31850	31500	31000	30650	30150	31250	30400	31	9300	500	22420	50	1	6216363	1946	5.89	0.45	12	0.00	5311.00	69434.00	37300	20230713	-16.09	29900	20231026	4.68	36750	-14.83	20240202	30500	2.62	20240304	37300	-16.09	20230713	29900	4.68	20231026	0.36	N	192440	500	31 억		819399	N	N	1	N	00	N
154	20240304	160749	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31150	-250	5	-0.80	204373250	6593	83.36	31350	31350	30500	40800	22000	31400	30998.52	13.19	0	-461	31900	31650	31150	30900	30400	31775	31025	31	9400	500	22600	50	1	6216363	1936	5.87	0.45	12	0.11	5311.00	69434.00	37300	20230713	-16.49	29900	20231026	4.18	36750	-15.24	20240202	30500	2.13	20240304	37300	-16.49	20230713	29900	4.18	20231026	0.36	N	192440	500	31 억		819860	N	N	1	N	00	N
155	20240304	150745	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31250	-150	5	-0.48	198423400	6402	80.95	31350	31350	30500	40800	22000	31400	30993.97	13.19	0	-429	31900	31650	31150	30900	30400	31775	31025	31	9400	500	22600	50	1	6216363	1943	5.88	0.45	12	0.10	5311.00	69434.00	37300	20230713	-16.22	29900	20231026	4.52	36750	-14.97	20240202	30500	2.46	20240304	37300	-16.22	20230713	29900	4.52	20231026	0.36	N	192440	500	31 억		819860	N	N	0	N	00	N
156	20240304	140713	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31100	-300	5	-0.96	195027400	6293	79.57	31350	31350	30500	40800	22000	31400	30991.16	13.19	0	-416	31900	31650	31150	30900	30400	31775	31025	31	9400	500	22600	50	1	6216363	1933	5.86	0.45	12	0.10	5311.00	69434.00	37300	20230713	-16.62	29900	20231026	4.01	36750	-15.37	20240202	30500	1.97	20240304	37300	-16.62	20230713	29900	4.01	20231026	0.36	N	192440	500	31 억		819860	N	N	0	N	00	N
157	20240304	130740	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31200	-200	5	-0.64	170479350	5504	69.59	31350	31350	30500	40800	22000	31400	30973.72	13.19	0	235	31900	31650	31150	30900	30400	31775	31025	31	9400	500	22600	50	1	6216363	1940	5.87	0.45	12	0.09	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	36750	-15.10	20240202	30500	2.30	20240304	37300	-16.35	20230713	29900	4.35	20231026	0.36	N	192440	500	31 억		819860	N	N	0	N	00	N
158	20240304	120716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30850	-550	5	-1.75	128419650	4149	52.46	31350	31350	30500	40800	22000	31400	30951.95	13.19	0	155	31900	31650	31150	30900	30400	31775	31025	31	9400	500	22600	50	1	6216363	1918	5.81	0.44	12	0.07	5311.00	69434.00	37300	20230713	-17.29	29900	20231026	3.18	36750	-16.05	20240202	30500	1.15	20240304	37300	-17.29	20230713	29900	3.18	20231026	0.36	N	192440	500	31 억		819860	N	N	0	N	00	N
159	20240304	110734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	30900	-500	5	-1.59	102538850	3309	41.84	31350	31350	30500	40800	22000	31400	30987.87	13.19	0	101	31900	31650	31150	30900	30400	31775	31025	31	9400	500	22600	50	1	6216363	1921	5.82	0.45	12	0.05	5311.00	69434.00	37300	20230713	-17.16	29900	20231026	3.34	36750	-15.92	20240202	30500	1.31	20240304	37300	-17.16	20230713	29900	3.34	20231026	0.36	N	192440	500	31 억		819860	N	N	0	N	00	N
160	20240304	100734	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31200	-200	5	-0.64	32886800	1052	13.30	31350	31350	31150	40800	22000	31400	31261.22	13.19	0	-196	31900	31650	31150	30900	30400	31775	31025	31	9400	500	22600	50	1	6216363	1940	5.87	0.45	12	0.02	5311.00	69434.00	37300	20230713	-16.35	29900	20231026	4.35	36750	-15.10	20240202	30600	1.96	20240228	37300	-16.35	20230713	29900	4.35	20231026	0.36	N	192440	500	31 억		819860	N	N	0	N	00	N
161	20240304	090736	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	31350	-50	5	-0.16	6229750	199	2.52	31350	31350	31150	40800	22000	31400	31305.28	13.19	0	-128	31900	31650	31150	30900	30400	31775	31025	31	9400	500	22600	50	1	6216363	1949	5.90	0.45	12	0.00	5311.00	69434.00	37300	20230713	-15.95	29900	20231026	4.85	36750	-14.69	20240202	30600	2.45	20240228	37300	-15.95	20230713	29900	4.85	20231026	0.36	N	192440	500	31 억		819860	N	N	0	N	00	N