KissMeData/092300/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	160714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3890	-100	5	-2.51	320922160	81436	41.74	3990	4010	3890	5180	2795	3990	3940.81	1.21	0	-26935	4056	4022	3981	3947	3906	4002	3927	93	1190	500	2870	5	1	18672816	726	7.00	0.71	12	0.44	556.00	5453.00	6850	20230413	-43.21	3570	20231024	8.96	4940	-21.26	20240116	3845	1.17	20240319	6850	-43.21	20230413	3570	8.96	20231024	3.23	N	092300	500	93 억		225482	N	N	0	N	00	N
3	20240329	150718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3915	-75	5	-1.88	290294725	73580	37.72	3990	4010	3900	5180	2795	3990	3945.29	1.21	0	-25489	4056	4022	3981	3947	3906	4002	3927	93	1190	500	2870	5	1	18672816	731	7.04	0.72	12	0.39	556.00	5453.00	6850	20230413	-42.85	3570	20231024	9.66	4940	-20.75	20240116	3845	1.82	20240319	6850	-42.85	20230413	3570	9.66	20231024	3.23	N	092300	500	93 억		225482	N	N	0	N	00	N
4	20240329	140713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3960	-30	5	-0.75	212077925	53624	27.49	3990	4010	3925	5180	2795	3990	3954.91	1.21	0	-17909	4056	4022	3981	3947	3906	4002	3927	93	1190	500	2870	5	1	18672816	739	7.12	0.73	12	0.29	556.00	5453.00	6850	20230413	-42.19	3570	20231024	10.92	4940	-19.84	20240116	3845	2.99	20240319	6850	-42.19	20230413	3570	10.92	20231024	3.23	N	092300	500	93 억		225482	N	N	0	N	00	N
5	20240329	130705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	-55	5	-1.38	164305125	41493	21.27	3990	4010	3930	5180	2795	3990	3959.83	1.21	0	-15825	4056	4022	3981	3947	3906	4002	3927	93	1190	500	2870	5	1	18672816	735	7.08	0.72	12	0.22	556.00	5453.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3845	2.34	20240319	6850	-42.55	20230413	3570	10.22	20231024	3.23	N	092300	500	93 억		225482	N	N	0	N	00	N
6	20240329	120711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3950	-40	5	-1.00	120319605	30326	15.55	3990	4010	3945	5180	2795	3990	3967.54	1.21	0	-13220	4056	4022	3981	3947	3906	4002	3927	93	1190	500	2870	5	1	18672816	738	7.10	0.72	12	0.16	556.00	5453.00	6850	20230413	-42.34	3570	20231024	10.64	4940	-20.04	20240116	3845	2.73	20240319	6850	-42.34	20230413	3570	10.64	20231024	3.23	N	092300	500	93 억		225482	N	N	0	N	00	N
7	20240329	110701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3970	-20	5	-0.50	75867775	19095	9.79	3990	4010	3950	5180	2795	3990	3973.17	1.21	0	-6407	4056	4022	3981	3947	3906	4002	3927	93	1190	500	2870	5	1	18672816	741	7.14	0.73	12	0.10	556.00	5453.00	6850	20230413	-42.04	3570	20231024	11.20	4940	-19.64	20240116	3845	3.25	20240319	6850	-42.04	20230413	3570	11.20	20231024	3.23	N	092300	500	93 억		225482	N	N	0	N	00	N
8	20240329	100703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3970	-20	5	-0.50	55459240	13956	7.15	3990	4010	3950	5180	2795	3990	3973.86	1.21	0	-5098	4056	4022	3981	3947	3906	4002	3927	93	1190	500	2870	5	1	18672816	741	7.14	0.73	12	0.07	556.00	5453.00	6850	20230413	-42.04	3570	20231024	11.20	4940	-19.64	20240116	3845	3.25	20240319	6850	-42.04	20230413	3570	11.20	20231024	3.23	N	092300	500	93 억		225482	N	N	0	N	00	N
9	20240329	090701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4010	20	2	0.50	4172725	1044	0.54	3990	4010	3990	5180	2795	3990	3996.86	1.21	0	-570	4056	4022	3981	3947	3906	4002	3927	93	1190	500	2870	5	1	18672816	749	7.21	0.74	12	0.01	556.00	5453.00	6850	20230413	-41.46	3570	20231024	12.32	4940	-18.83	20240116	3845	4.29	20240319	6850	-41.46	20230413	3570	12.32	20231024	3.23	N	092300	500	93 억		225482	N	N	0	N	00	N
10	20240328	160707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	-5	5	-0.13	773096425	194919	78.61	4010	4015	3940	5190	2800	3995	3966.24	0.76	0	83394	4205	4100	4000	3895	3795	4152	3947	93	1195	500	2870	5	1	18672816	745	7.18	0.73	12	1.04	556.00	5453.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3845	3.77	20240319	6850	-41.75	20230413	3570	11.76	20231024	3.22	N	092300	500	93 억		141760	N	N	0	N	00	N
11	20240328	150708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4005	10	2	0.25	758045475	191144	77.09	4010	4015	3940	5190	2800	3995	3965.83	0.76	0	85425	4205	4100	4000	3895	3795	4152	3947	93	1195	500	2870	5	1	18672816	748	7.20	0.73	12	1.02	556.00	5453.00	6850	20230413	-41.53	3570	20231024	12.18	4940	-18.93	20240116	3845	4.16	20240319	6850	-41.53	20230413	3570	12.18	20231024	3.22	N	092300	500	93 억		141760	N	N	0	N	00	N
12	20240328	140659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3985	-10	5	-0.25	712688710	179786	72.51	4010	4015	3940	5190	2800	3995	3964.09	0.76	0	90231	4205	4100	4000	3895	3795	4152	3947	93	1195	500	2870	5	1	18672816	744	7.17	0.73	12	0.96	556.00	5453.00	6850	20230413	-41.82	3570	20231024	11.62	4940	-19.33	20240116	3845	3.64	20240319	6850	-41.82	20230413	3570	11.62	20231024	3.22	N	092300	500	93 억		141760	N	N	0	N	00	N
13	20240328	130658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4010	15	2	0.38	675037865	170366	68.71	4010	4015	3940	5190	2800	3995	3962.28	0.76	0	94482	4205	4100	4000	3895	3795	4152	3947	93	1195	500	2870	5	1	18672816	749	7.21	0.74	12	0.91	556.00	5453.00	6850	20230413	-41.46	3570	20231024	12.32	4940	-18.83	20240116	3845	4.29	20240319	6850	-41.46	20230413	3570	12.32	20231024	3.22	N	092300	500	93 억		141760	N	N	0	N	00	N
14	20240328	120702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4005	10	2	0.25	648100040	163645	66.00	4010	4015	3940	5190	2800	3995	3960.40	0.76	0	97035	4205	4100	4000	3895	3795	4152	3947	93	1195	500	2870	5	1	18672816	748	7.20	0.73	12	0.88	556.00	5453.00	6850	20230413	-41.53	3570	20231024	12.18	4940	-18.93	20240116	3845	4.16	20240319	6850	-41.53	20230413	3570	12.18	20231024	3.22	N	092300	500	93 억		141760	N	N	0	N	00	N
15	20240328	110703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	0	3	0.00	632521805	159753	64.43	4010	4015	3940	5190	2800	3995	3959.37	0.76	0	97782	4205	4100	4000	3895	3795	4152	3947	93	1195	500	2870	5	1	18672816	746	7.19	0.73	12	0.86	556.00	5453.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3845	3.90	20240319	6850	-41.68	20230413	3570	11.90	20231024	3.22	N	092300	500	93 억		141760	N	N	0	N	00	N
16	20240328	100657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	-5	5	-0.13	577586105	146009	58.88	4010	4010	3940	5190	2800	3995	3955.83	0.76	0	100044	4205	4100	4000	3895	3795	4152	3947	93	1195	500	2870	5	1	18672816	745	7.18	0.73	12	0.78	556.00	5453.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3845	3.77	20240319	6850	-41.75	20230413	3570	11.76	20231024	3.22	N	092300	500	93 억		141760	N	N	0	N	00	N
17	20240328	090714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4000	5	2	0.13	95251385	23995	9.68	4010	4010	3955	5190	2800	3995	3969.63	0.76	0	10431	4205	4100	4000	3895	3795	4152	3947	93	1195	500	2870	5	1	18672816	747	7.19	0.73	12	0.13	556.00	5453.00	6850	20230413	-41.61	3570	20231024	12.04	4940	-19.03	20240116	3845	4.03	20240319	6850	-41.61	20230413	3570	12.04	20231024	3.22	N	092300	500	93 억		141760	N	N	0	N	00	N
18	20240327	160711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	65	2	1.65	998551715	247616	756.03	3930	4105	3900	5100	2755	3930	4032.68	0.87	0	-26651	4006	3967	3921	3882	3836	3987	3902	93	1170	500	2820	5	1	18672816	746	7.19	0.73	12	1.33	556.00	5453.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3845	3.90	20240319	6850	-41.68	20230413	3570	11.90	20231024	3.22	N	092300	500	93 억		162920	N	N	0	N	00	N
19	20240327	150712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	60	2	1.53	976978385	242197	739.49	3930	4105	3900	5100	2755	3930	4033.82	0.87	0	-28062	4006	3967	3921	3882	3836	3987	3902	93	1170	500	2820	5	1	18672816	745	7.18	0.73	12	1.30	556.00	5453.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3845	3.77	20240319	6850	-41.75	20230413	3570	11.76	20231024	3.22	N	092300	500	93 억		162920	N	N	0	N	00	N
20	20240327	140711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4010	80	2	2.04	863141120	213632	652.27	3930	4105	3900	5100	2755	3930	4040.32	0.87	0	-36710	4006	3967	3921	3882	3836	3987	3902	93	1170	500	2820	5	1	18672816	749	7.21	0.74	12	1.14	556.00	5453.00	6850	20230413	-41.46	3570	20231024	12.32	4940	-18.83	20240116	3845	4.29	20240319	6850	-41.46	20230413	3570	12.32	20231024	3.22	N	092300	500	93 억		162920	N	N	0	N	00	N
21	20240327	130712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4015	85	2	2.16	835449925	206702	631.11	3930	4105	3900	5100	2755	3930	4041.81	0.87	0	-37876	4006	3967	3921	3882	3836	3987	3902	93	1170	500	2820	5	1	18672816	750	7.22	0.74	12	1.11	556.00	5453.00	6850	20230413	-41.39	3570	20231024	12.46	4940	-18.72	20240116	3845	4.42	20240319	6850	-41.39	20230413	3570	12.46	20231024	3.22	N	092300	500	93 억		162920	N	N	0	N	00	N
22	20240327	120714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4025	95	2	2.42	774218975	191439	584.51	3930	4105	3900	5100	2755	3930	4044.21	0.87	0	-35448	4006	3967	3921	3882	3836	3987	3902	93	1170	500	2820	5	1	18672816	752	7.24	0.74	12	1.03	556.00	5453.00	6850	20230413	-41.24	3570	20231024	12.75	4940	-18.52	20240116	3845	4.68	20240319	6850	-41.24	20230413	3570	12.75	20231024	3.22	N	092300	500	93 억		162920	N	N	0	N	00	N
23	20240327	110710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4070	140	2	3.56	649749050	160556	490.22	3930	4105	3900	5100	2755	3930	4046.87	0.87	0	-34933	4006	3967	3921	3882	3836	3987	3902	93	1170	500	2820	5	1	18672816	760	7.32	0.75	12	0.86	556.00	5453.00	6850	20230413	-40.58	3570	20231024	14.01	4940	-17.61	20240116	3845	5.85	20240319	6850	-40.58	20230413	3570	14.01	20231024	3.22	N	092300	500	93 억		162920	N	N	0	N	00	N
24	20240327	100706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	15	2	0.38	22254760	5660	17.28	3930	3945	3900	5100	2755	3930	3931.94	0.87	0	-1532	4006	3967	3921	3882	3836	3987	3902	93	1170	500	2820	5	1	18672816	737	7.10	0.72	12	0.03	556.00	5453.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3845	2.60	20240319	6850	-42.41	20230413	3570	10.50	20231024	3.22	N	092300	500	93 억		162920	N	N	0	N	00	N
25	20240327	090712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	15	2	0.38	4586640	1166	3.56	3930	3945	3925	5100	2755	3930	3933.65	0.87	0	-584	4006	3967	3921	3882	3836	3987	3902	93	1170	500	2820	5	1	18672816	737	7.10	0.72	12	0.01	556.00	5453.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3845	2.60	20240319	6850	-42.41	20230413	3570	10.50	20231024	3.22	N	092300	500	93 억		162920	N	N	0	N	00	N
26	20240326	160605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3930	20	2	0.51	128740550	32724	81.98	3910	3960	3875	5080	2740	3910	3934.13	0.84	0	5301	3976	3942	3921	3887	3866	3932	3877	93	1170	500	2810	5	1	18672816	734	7.07	0.72	12	0.18	556.00	5453.00	6850	20230413	-42.63	3570	20231024	10.08	4940	-20.45	20240116	3845	2.21	20240319	6850	-42.63	20230413	3570	10.08	20231024	3.19	N	092300	500	93 억		157715	N	N	0	N	00	N
27	20240326	150703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	25	2	0.64	114894215	29200	73.15	3910	3960	3875	5080	2740	3910	3934.73	0.84	0	5757	3976	3942	3921	3887	3866	3932	3877	93	1170	500	2810	5	1	18672816	735	7.08	0.72	12	0.16	556.00	5453.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3845	2.34	20240319	6850	-42.55	20230413	3570	10.22	20231024	3.19	N	092300	500	93 억		157715	N	N	0	N	00	N
28	20240326	140658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	30	2	0.77	109058520	27715	69.43	3910	3960	3875	5080	2740	3910	3935.00	0.84	0	5757	3976	3942	3921	3887	3866	3932	3877	93	1170	500	2810	5	1	18672816	736	7.09	0.72	12	0.15	556.00	5453.00	6850	20230413	-42.48	3570	20231024	10.36	4940	-20.24	20240116	3845	2.47	20240319	6850	-42.48	20230413	3570	10.36	20231024	3.19	N	092300	500	93 억		157715	N	N	0	N	00	N
29	20240326	130657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3950	40	2	1.02	84720025	21526	53.92	3910	3960	3875	5080	2740	3910	3935.71	0.84	0	6611	3976	3942	3921	3887	3866	3932	3877	93	1170	500	2810	5	1	18672816	738	7.10	0.72	12	0.12	556.00	5453.00	6850	20230413	-42.34	3570	20231024	10.64	4940	-20.04	20240116	3845	2.73	20240319	6850	-42.34	20230413	3570	10.64	20231024	3.19	N	092300	500	93 억		157715	N	N	0	N	00	N
30	20240326	120658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	35	2	0.90	60817630	15467	38.75	3910	3955	3875	5080	2740	3910	3932.09	0.84	0	5007	3976	3942	3921	3887	3866	3932	3877	93	1170	500	2810	5	1	18672816	737	7.10	0.72	12	0.08	556.00	5453.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3845	2.60	20240319	6850	-42.41	20230413	3570	10.50	20231024	3.19	N	092300	500	93 억		157715	N	N	0	N	00	N
31	20240326	110653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	35	2	0.90	49299515	12550	31.44	3910	3950	3875	5080	2740	3910	3928.25	0.84	0	5008	3976	3942	3921	3887	3866	3932	3877	93	1170	500	2810	5	1	18672816	737	7.10	0.72	12	0.07	556.00	5453.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3845	2.60	20240319	6850	-42.41	20230413	3570	10.50	20231024	3.19	N	092300	500	93 억		157715	N	N	0	N	00	N
32	20240326	100701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	35	2	0.90	32937675	8393	21.03	3910	3950	3875	5080	2740	3910	3924.42	0.84	0	4041	3976	3942	3921	3887	3866	3932	3877	93	1170	500	2810	5	1	18672816	737	7.10	0.72	12	0.04	556.00	5453.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3845	2.60	20240319	6850	-42.41	20230413	3570	10.50	20231024	3.19	N	092300	500	93 억		157715	N	N	0	N	00	N
33	20240326	090702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3905	-5	5	-0.13	7137085	1836	4.60	3910	3910	3875	5080	2740	3910	3887.30	0.84	0	65	3976	3942	3921	3887	3866	3932	3877	93	1170	500	2810	5	1	18672816	729	7.02	0.72	12	0.01	556.00	5453.00	6850	20230413	-42.99	3570	20231024	9.38	4940	-20.95	20240116	3845	1.56	20240319	6850	-42.99	20230413	3570	9.38	20231024	3.19	N	092300	500	93 억		157715	N	N	0	N	00	N
34	20240325	160724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3910	-10	5	-0.26	156670000	39919	90.94	3920	3955	3900	5090	2745	3920	3924.70	0.86	0	-2050	4026	3972	3941	3887	3856	3957	3872	93	1170	500	2820	5	1	18672816	730	7.03	0.72	12	0.21	556.00	5453.00	6850	20230413	-42.92	3570	20231024	9.52	4940	-20.85	20240116	3845	1.69	20240319	6850	-42.92	20230413	3570	9.52	20231024	3.19	N	092300	500	93 억		159765	N	N	0	N	00	N
35	20240325	150726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3930	10	2	0.26	151864340	38692	88.15	3920	3955	3900	5090	2745	3920	3924.95	0.86	0	-2040	4026	3972	3941	3887	3856	3957	3872	93	1170	500	2820	5	1	18672816	734	7.07	0.72	12	0.21	556.00	5453.00	6850	20230413	-42.63	3570	20231024	10.08	4940	-20.45	20240116	3845	2.21	20240319	6850	-42.63	20230413	3570	10.08	20231024	3.19	N	092300	500	93 억		159765	N	N	0	N	00	N
36	20240325	140724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	5	2	0.13	125415595	31935	72.75	3920	3955	3905	5090	2745	3920	3927.21	0.86	0	-1910	4026	3972	3941	3887	3856	3957	3872	93	1170	500	2820	5	1	18672816	733	7.06	0.72	12	0.17	556.00	5453.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3845	2.08	20240319	6850	-42.70	20230413	3570	9.94	20231024	3.19	N	092300	500	93 억		159765	N	N	0	N	00	N
37	20240325	130725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	5	2	0.13	103980600	26456	60.27	3920	3955	3905	5090	2745	3920	3930.32	0.86	0	-1322	4026	3972	3941	3887	3856	3957	3872	93	1170	500	2820	5	1	18672816	733	7.06	0.72	12	0.14	556.00	5453.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3845	2.08	20240319	6850	-42.70	20230413	3570	9.94	20231024	3.19	N	092300	500	93 억		159765	N	N	0	N	00	N
38	20240325	120728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	20	2	0.51	89260435	22704	51.72	3920	3955	3905	5090	2745	3920	3931.48	0.86	0	-451	4026	3972	3941	3887	3856	3957	3872	93	1170	500	2820	5	1	18672816	736	7.09	0.72	12	0.12	556.00	5453.00	6850	20230413	-42.48	3570	20231024	10.36	4940	-20.24	20240116	3845	2.47	20240319	6850	-42.48	20230413	3570	10.36	20231024	3.19	N	092300	500	93 억		159765	N	N	0	N	00	N
39	20240325	110726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	5	2	0.13	69063770	17555	39.99	3920	3955	3920	5090	2745	3920	3934.14	0.86	0	-342	4026	3972	3941	3887	3856	3957	3872	93	1170	500	2820	5	1	18672816	733	7.06	0.72	12	0.09	556.00	5453.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3845	2.08	20240319	6850	-42.70	20230413	3570	9.94	20231024	3.19	N	092300	500	93 억		159765	N	N	0	N	00	N
40	20240325	100726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	20	2	0.51	52253930	13279	30.25	3920	3955	3920	5090	2745	3920	3935.08	0.86	0	-1029	4026	3972	3941	3887	3856	3957	3872	93	1170	500	2820	5	1	18672816	736	7.09	0.72	12	0.07	556.00	5453.00	6850	20230413	-42.48	3570	20231024	10.36	4940	-20.24	20240116	3845	2.47	20240319	6850	-42.48	20230413	3570	10.36	20231024	3.19	N	092300	500	93 억		159765	N	N	0	N	00	N
41	20240325	090728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	5	2	0.13	10772975	2740	6.24	3920	3955	3920	5090	2745	3920	3931.74	0.86	0	-1056	4026	3972	3941	3887	3856	3957	3872	93	1170	500	2820	5	1	18672816	733	7.06	0.72	12	0.01	556.00	5453.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3845	2.08	20240319	6850	-42.70	20230413	3570	9.94	20231024	3.19	N	092300	500	93 억		159765	N	N	0	N	00	N
42	20240322	160725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3920	10	2	0.26	170248140	43259	80.99	3995	3995	3910	5080	2740	3910	3935.55	0.86	0	197	3983	3946	3923	3886	3863	3965	3905	93	1170	500	2810	5	1	18672816	732	7.05	0.72	12	0.23	556.00	5453.00	6850	20230413	-42.77	3570	20231024	9.80	4940	-20.65	20240116	3845	1.95	20240319	6850	-42.77	20230413	3570	9.80	20231024	3.21	N	092300	500	93 억		159826	N	N	0	N	00	N
43	20240322	150727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3930	20	2	0.51	160990705	40900	76.57	3995	3995	3910	5080	2740	3910	3936.20	0.86	0	105	3983	3946	3923	3886	3863	3965	3905	93	1170	500	2810	5	1	18672816	734	7.07	0.72	12	0.22	556.00	5453.00	6850	20230413	-42.63	3570	20231024	10.08	4940	-20.45	20240116	3845	2.21	20240319	6850	-42.63	20230413	3570	10.08	20231024	3.21	N	092300	500	93 억		159826	N	N	0	N	00	N
44	20240322	140721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	30	2	0.77	141542360	35957	67.32	3995	3995	3910	5080	2740	3910	3936.43	0.86	0	-1	3983	3946	3923	3886	3863	3965	3905	93	1170	500	2810	5	1	18672816	736	7.09	0.72	12	0.19	556.00	5453.00	6850	20230413	-42.48	3570	20231024	10.36	4940	-20.24	20240116	3845	2.47	20240319	6850	-42.48	20230413	3570	10.36	20231024	3.21	N	092300	500	93 억		159826	N	N	0	N	00	N
45	20240322	130723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	15	2	0.38	129354070	32855	61.51	3995	3995	3910	5080	2740	3910	3937.12	0.86	0	-339	3983	3946	3923	3886	3863	3965	3905	93	1170	500	2810	5	1	18672816	733	7.06	0.72	12	0.18	556.00	5453.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3845	2.08	20240319	6850	-42.70	20230413	3570	9.94	20231024	3.21	N	092300	500	93 억		159826	N	N	0	N	00	N
46	20240322	120719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	15	2	0.38	109405905	27766	51.98	3995	3995	3910	5080	2740	3910	3940.28	0.86	0	-1038	3983	3946	3923	3886	3863	3965	3905	93	1170	500	2810	5	1	18672816	733	7.06	0.72	12	0.15	556.00	5453.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3845	2.08	20240319	6850	-42.70	20230413	3570	9.94	20231024	3.21	N	092300	500	93 억		159826	N	N	0	N	00	N
47	20240322	110727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3960	50	2	1.28	93614285	23758	44.48	3995	3995	3910	5080	2740	3910	3940.33	0.86	0	701	3983	3946	3923	3886	3863	3965	3905	93	1170	500	2810	5	1	18672816	739	7.12	0.73	12	0.13	556.00	5453.00	6850	20230413	-42.19	3570	20231024	10.92	4940	-19.84	20240116	3845	2.99	20240319	6850	-42.19	20230413	3570	10.92	20231024	3.21	N	092300	500	93 억		159826	N	N	0	N	00	N
48	20240322	100720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	25	2	0.64	59180410	15027	28.13	3995	3995	3910	5080	2740	3910	3938.27	0.86	0	793	3983	3946	3923	3886	3863	3965	3905	93	1170	500	2810	5	1	18672816	735	7.08	0.72	12	0.08	556.00	5453.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3845	2.34	20240319	6850	-42.55	20230413	3570	10.22	20231024	3.21	N	092300	500	93 억		159826	N	N	0	N	00	N
49	20240322	090718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3980	70	2	1.79	22019295	5571	10.43	3995	3995	3910	5080	2740	3910	3952.49	0.86	0	2462	3983	3946	3923	3886	3863	3965	3905	93	1170	500	2810	5	1	18672816	743	7.16	0.73	12	0.03	556.00	5453.00	6850	20230413	-41.90	3570	20231024	11.48	4940	-19.43	20240116	3845	3.51	20240319	6850	-41.90	20230413	3570	11.48	20231024	3.21	N	092300	500	93 억		159826	N	N	0	N	00	N
50	20240321	160725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3910	30	2	0.77	206041105	52368	134.66	3905	3960	3900	5040	2720	3880	3934.48	0.82	0	6594	3920	3900	3880	3860	3840	3910	3870	93	1160	500	2790	5	1	18672816	730	7.03	0.72	12	0.28	556.00	5453.00	6850	20230413	-42.92	3570	20231024	9.52	4940	-20.85	20240116	3845	1.69	20240319	6850	-42.92	20230413	3570	9.52	20231024	3.24	N	092300	500	93 억		153232	N	N	0	N	00	N
51	20240321	150720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	60	2	1.55	175533890	44623	114.75	3905	3960	3900	5040	2720	3880	3933.71	0.82	0	6383	3920	3900	3880	3860	3840	3910	3870	93	1160	500	2790	5	1	18672816	736	7.09	0.72	12	0.24	556.00	5453.00	6850	20230413	-42.48	3570	20231024	10.36	4940	-20.24	20240116	3845	2.47	20240319	6850	-42.48	20230413	3570	10.36	20231024	3.24	N	092300	500	93 억		153232	N	N	0	N	00	N
52	20240321	140721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3950	70	2	1.80	143762945	36528	93.93	3905	3960	3900	5040	2720	3880	3935.69	0.82	0	5446	3920	3900	3880	3860	3840	3910	3870	93	1160	500	2790	5	1	18672816	738	7.10	0.72	12	0.20	556.00	5453.00	6850	20230413	-42.34	3570	20231024	10.64	4940	-20.04	20240116	3845	2.73	20240319	6850	-42.34	20230413	3570	10.64	20231024	3.24	N	092300	500	93 억		153232	N	N	0	N	00	N
53	20240321	130708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	65	2	1.68	127849205	32492	83.55	3905	3960	3900	5040	2720	3880	3934.79	0.82	0	5298	3920	3900	3880	3860	3840	3910	3870	93	1160	500	2790	5	1	18672816	737	7.10	0.72	12	0.17	556.00	5453.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3845	2.60	20240319	6850	-42.41	20230413	3570	10.50	20231024	3.24	N	092300	500	93 억		153232	N	N	0	N	00	N
54	20240321	120721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3930	50	2	1.29	81220445	20627	53.04	3905	3960	3900	5040	2720	3880	3937.58	0.82	0	437	3920	3900	3880	3860	3840	3910	3870	93	1160	500	2790	5	1	18672816	734	7.07	0.72	12	0.11	556.00	5453.00	6850	20230413	-42.63	3570	20231024	10.08	4940	-20.45	20240116	3845	2.21	20240319	6850	-42.63	20230413	3570	10.08	20231024	3.24	N	092300	500	93 억		153232	N	N	0	N	00	N
55	20240321	110718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	55	2	1.42	56056200	14224	36.58	3905	3960	3900	5040	2720	3880	3940.96	0.82	0	2026	3920	3900	3880	3860	3840	3910	3870	93	1160	500	2790	5	1	18672816	735	7.08	0.72	12	0.08	556.00	5453.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3845	2.34	20240319	6850	-42.55	20230413	3570	10.22	20231024	3.24	N	092300	500	93 억		153232	N	N	0	N	00	N
56	20240321	100722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	65	2	1.68	45370730	11512	29.60	3905	3960	3900	5040	2720	3880	3941.17	0.82	0	2271	3920	3900	3880	3860	3840	3910	3870	93	1160	500	2790	5	1	18672816	737	7.10	0.72	12	0.06	556.00	5453.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3845	2.60	20240319	6850	-42.41	20230413	3570	10.50	20231024	3.24	N	092300	500	93 억		153232	N	N	0	N	00	N
57	20240321	090724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3930	50	2	1.29	3078770	786	2.02	3905	3940	3900	5040	2720	3880	3917.01	0.82	0	230	3920	3900	3880	3860	3840	3910	3870	93	1160	500	2790	5	1	18672816	734	7.07	0.72	12	0.00	556.00	5453.00	6850	20230413	-42.63	3570	20231024	10.08	4940	-20.45	20240116	3845	2.21	20240319	6850	-42.63	20230413	3570	10.08	20231024	3.24	N	092300	500	93 억		153232	N	N	0	N	00	N
58	20240320	160713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3880	5	2	0.13	150572120	38823	49.59	3875	3900	3860	5030	2715	3875	3878.43	0.84	0	-2879	3948	3911	3878	3841	3808	3895	3825	93	1155	500	2790	5	1	18672816	725	15.52	0.77	12	0.21	250.00	5012.00	6850	20230413	-43.36	3570	20231024	8.68	4940	-21.46	20240116	3845	0.91	20240319	6850	-43.36	20230413	3570	8.68	20231024	3.23	N	092300	500	93 억		156111	N	N	0	N	00	N
59	20240320	150716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3885	10	2	0.26	125948110	32467	41.47	3875	3900	3860	5030	2715	3875	3879.27	0.84	0	-764	3948	3911	3878	3841	3808	3895	3825	93	1155	500	2790	5	1	18672816	725	15.54	0.78	12	0.17	250.00	5012.00	6850	20230413	-43.28	3570	20231024	8.82	4940	-21.36	20240116	3845	1.04	20240319	6850	-43.28	20230413	3570	8.82	20231024	3.23	N	092300	500	93 억		156111	N	N	0	N	00	N
60	20240320	140720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3885	10	2	0.26	112768000	29073	37.13	3875	3900	3860	5030	2715	3875	3878.79	0.84	0	-618	3948	3911	3878	3841	3808	3895	3825	93	1155	500	2790	5	1	18672816	725	15.54	0.78	12	0.16	250.00	5012.00	6850	20230413	-43.28	3570	20231024	8.82	4940	-21.36	20240116	3845	1.04	20240319	6850	-43.28	20230413	3570	8.82	20231024	3.23	N	092300	500	93 억		156111	N	N	0	N	00	N
61	20240320	130719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3890	15	2	0.39	97773335	25204	32.19	3875	3900	3860	5030	2715	3875	3879.28	0.84	0	-1200	3948	3911	3878	3841	3808	3895	3825	93	1155	500	2790	5	1	18672816	726	15.56	0.78	12	0.13	250.00	5012.00	6850	20230413	-43.21	3570	20231024	8.96	4940	-21.26	20240116	3845	1.17	20240319	6850	-43.21	20230413	3570	8.96	20231024	3.23	N	092300	500	93 억		156111	N	N	0	N	00	N
62	20240320	120713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3880	5	2	0.13	91642695	23626	30.18	3875	3900	3860	5030	2715	3875	3878.89	0.84	0	-1103	3948	3911	3878	3841	3808	3895	3825	93	1155	500	2790	5	1	18672816	725	15.52	0.77	12	0.13	250.00	5012.00	6850	20230413	-43.36	3570	20231024	8.68	4940	-21.46	20240116	3845	0.91	20240319	6850	-43.36	20230413	3570	8.68	20231024	3.23	N	092300	500	93 억		156111	N	N	0	N	00	N
63	20240320	110715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3875	0	3	0.00	73655595	18993	24.26	3875	3900	3860	5030	2715	3875	3878.04	0.84	0	-832	3948	3911	3878	3841	3808	3895	3825	93	1155	500	2790	5	1	18672816	724	15.50	0.77	12	0.10	250.00	5012.00	6850	20230413	-43.43	3570	20231024	8.54	4940	-21.56	20240116	3845	0.78	20240319	6850	-43.43	20230413	3570	8.54	20231024	3.23	N	092300	500	93 억		156111	N	N	0	N	00	N
64	20240320	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3870	-5	5	-0.13	37627545	9689	12.38	3875	3900	3860	5030	2715	3875	3883.53	0.84	0	-1490	3948	3911	3878	3841	3808	3895	3825	93	1155	500	2790	5	1	18672816	723	15.48	0.77	12	0.05	250.00	5012.00	6850	20230413	-43.50	3570	20231024	8.40	4940	-21.66	20240116	3845	0.65	20240319	6850	-43.50	20230413	3570	8.40	20231024	3.23	N	092300	500	93 억		156111	N	N	0	N	00	N
65	20240320	090713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3895	20	2	0.52	14779135	3803	4.86	3875	3895	3875	5030	2715	3875	3886.18	0.84	0	-172	3948	3911	3878	3841	3808	3895	3825	93	1155	500	2790	5	1	18672816	727	15.58	0.78	12	0.02	250.00	5012.00	6850	20230413	-43.14	3570	20231024	9.10	4940	-21.15	20240116	3845	1.30	20240319	6850	-43.14	20230413	3570	9.10	20231024	3.23	N	092300	500	93 억		156111	N	N	0	N	00	N
66	20240319	160705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3875	-40	5	-1.02	302818365	78270	147.07	3900	3915	3845	5080	2745	3915	3868.87	0.84	0	-1235	3971	3942	3916	3887	3861	3942	3887	93	1165	500	2810	5	1	18672816	724	15.50	0.77	12	0.42	250.00	5012.00	6850	20230413	-43.43	3570	20231024	8.54	4940	-21.56	20240116	3845	0.78	20240319	6850	-43.43	20230413	3570	8.54	20231024	3.25	N	092300	500	93 억		157336	N	N	0	N	00	N
67	20240319	150715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3870	-45	5	-1.15	294397980	76094	142.98	3900	3915	3845	5080	2745	3915	3868.87	0.84	0	-1119	3971	3942	3916	3887	3861	3942	3887	93	1165	500	2810	5	1	18672816	723	15.48	0.77	12	0.41	250.00	5012.00	6850	20230413	-43.50	3570	20231024	8.40	4940	-21.66	20240116	3845	0.65	20240319	6850	-43.50	20230413	3570	8.40	20231024	3.25	N	092300	500	93 억		157336	N	N	0	N	00	N
68	20240319	140716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3855	-60	5	-1.53	252140395	65151	122.42	3900	3915	3845	5080	2745	3915	3870.09	0.84	0	-2186	3971	3942	3916	3887	3861	3942	3887	93	1165	500	2810	5	1	18672816	720	15.42	0.77	12	0.35	250.00	5012.00	6850	20230413	-43.72	3570	20231024	7.98	4940	-21.96	20240116	3845	0.26	20240319	6850	-43.72	20230413	3570	7.98	20231024	3.25	N	092300	500	93 억		157336	N	N	0	N	00	N
69	20240319	130646	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3880	-35	5	-0.89	230112250	59453	111.71	3900	3915	3845	5080	2745	3915	3870.49	0.84	0	-1916	3971	3942	3916	3887	3861	3942	3887	93	1165	500	2810	5	1	18672816	725	15.52	0.77	12	0.32	250.00	5012.00	6850	20230413	-43.36	3570	20231024	8.68	4940	-21.46	20240116	3845	0.91	20240319	6850	-43.36	20230413	3570	8.68	20231024	3.25	N	092300	500	93 억		157336	N	N	0	N	00	N
70	20240319	120709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3875	-40	5	-1.02	211578555	54661	102.71	3900	3915	3845	5080	2745	3915	3870.74	0.84	0	-743	3971	3942	3916	3887	3861	3942	3887	93	1165	500	2810	5	1	18672816	724	15.50	0.77	12	0.29	250.00	5012.00	6850	20230413	-43.43	3570	20231024	8.54	4940	-21.56	20240116	3845	0.78	20240319	6850	-43.43	20230413	3570	8.54	20231024	3.25	N	092300	500	93 억		157336	N	N	0	N	00	N
71	20240319	110710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3855	-60	5	-1.53	137218555	35428	66.57	3900	3915	3845	5080	2745	3915	3873.17	0.84	0	-2947	3971	3942	3916	3887	3861	3942	3887	93	1165	500	2810	5	1	18672816	720	15.42	0.77	12	0.19	250.00	5012.00	6850	20230413	-43.72	3570	20231024	7.98	4940	-21.96	20240116	3845	0.26	20240319	6850	-43.72	20230413	3570	7.98	20231024	3.25	N	092300	500	93 억		157336	N	N	0	N	00	N
72	20240319	100713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3880	-35	5	-0.89	89121925	22961	43.14	3900	3915	3850	5080	2745	3915	3881.45	0.84	0	-4678	3971	3942	3916	3887	3861	3942	3887	93	1165	500	2810	5	1	18672816	725	15.52	0.77	12	0.12	250.00	5012.00	6850	20230413	-43.36	3570	20231024	8.68	4940	-21.46	20240116	3850	0.78	20240319	6850	-43.36	20230413	3570	8.68	20231024	3.25	N	092300	500	93 억		157336	N	N	0	N	00	N
73	20240319	090713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3890	-25	5	-0.64	8899165	2280	4.28	3900	3915	3890	5080	2745	3915	3903.14	0.84	0	-425	3971	3942	3916	3887	3861	3942	3887	93	1165	500	2810	5	1	18672816	726	15.56	0.78	12	0.01	250.00	5012.00	6850	20230413	-43.21	3570	20231024	8.96	4940	-21.26	20240116	3880	0.26	20240307	6850	-43.21	20230413	3570	8.96	20231024	3.25	N	092300	500	93 억		157336	N	N	0	N	00	N
74	20240318	160708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3915	0	3	0.00	207833670	53093	105.35	3915	3945	3890	5080	2745	3915	3914.52	0.79	0	8971	3995	3955	3925	3885	3855	3940	3870	93	1165	500	2810	5	1	18672816	731	15.66	0.78	12	0.28	250.00	5012.00	6850	20230413	-42.85	3570	20231024	9.66	4940	-20.75	20240116	3880	0.90	20240307	6850	-42.85	20230413	3570	9.66	20231024	3.26	N	092300	500	93 억		148365	N	N	0	N	00	N
75	20240318	150710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	10	2	0.26	200488805	51219	101.63	3915	3945	3890	5080	2745	3915	3914.34	0.79	0	8972	3995	3955	3925	3885	3855	3940	3870	93	1165	500	2810	5	1	18672816	733	15.70	0.78	12	0.27	250.00	5012.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3880	1.16	20240307	6850	-42.70	20230413	3570	9.94	20231024	3.26	N	092300	500	93 억		148365	N	N	0	N	00	N
76	20240318	140710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	25	2	0.64	176926330	45210	89.71	3915	3945	3890	5080	2745	3915	3913.43	0.79	0	8797	3995	3955	3925	3885	3855	3940	3870	93	1165	500	2810	5	1	18672816	736	15.76	0.79	12	0.24	250.00	5012.00	6850	20230413	-42.48	3570	20231024	10.36	4940	-20.24	20240116	3880	1.55	20240307	6850	-42.48	20230413	3570	10.36	20231024	3.26	N	092300	500	93 억		148365	N	N	0	N	00	N
77	20240318	130708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	30	2	0.77	167588075	42836	85.00	3915	3945	3890	5080	2745	3915	3912.32	0.79	0	8950	3995	3955	3925	3885	3855	3940	3870	93	1165	500	2810	5	1	18672816	737	15.78	0.79	12	0.23	250.00	5012.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3880	1.68	20240307	6850	-42.41	20230413	3570	10.50	20231024	3.26	N	092300	500	93 억		148365	N	N	0	N	00	N
78	20240318	120705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3910	-5	5	-0.13	160152660	40947	81.25	3915	3945	3890	5080	2745	3915	3911.22	0.79	0	9443	3995	3955	3925	3885	3855	3940	3870	93	1165	500	2810	5	1	18672816	730	15.64	0.78	12	0.22	250.00	5012.00	6850	20230413	-42.92	3570	20231024	9.52	4940	-20.85	20240116	3880	0.77	20240307	6850	-42.92	20230413	3570	9.52	20231024	3.26	N	092300	500	93 억		148365	N	N	0	N	00	N
79	20240318	110709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3910	-5	5	-0.13	100857360	25780	51.15	3915	3945	3890	5080	2745	3915	3912.23	0.79	0	5654	3995	3955	3925	3885	3855	3940	3870	93	1165	500	2810	5	1	18672816	730	15.64	0.78	12	0.14	250.00	5012.00	6850	20230413	-42.92	3570	20231024	9.52	4940	-20.85	20240116	3880	0.77	20240307	6850	-42.92	20230413	3570	9.52	20231024	3.26	N	092300	500	93 억		148365	N	N	0	N	00	N
80	20240318	100708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	20	2	0.51	26445650	6748	13.39	3915	3945	3890	5080	2745	3915	3919.04	0.79	0	-1977	3995	3955	3925	3885	3855	3940	3870	93	1165	500	2810	5	1	18672816	735	15.74	0.79	12	0.04	250.00	5012.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3880	1.42	20240307	6850	-42.55	20230413	3570	10.22	20231024	3.26	N	092300	500	93 억		148365	N	N	0	N	00	N
81	20240318	090708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	20	2	0.51	11347550	2907	5.77	3915	3935	3890	5080	2745	3915	3903.53	0.79	0	-273	3995	3955	3925	3885	3855	3940	3870	93	1165	500	2810	5	1	18672816	735	15.74	0.79	12	0.02	250.00	5012.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3880	1.42	20240307	6850	-42.55	20230413	3570	10.22	20231024	3.26	N	092300	500	93 억		148365	N	N	0	N	00	N
82	20240315	160701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3915	-30	5	-0.76	191309795	48779	64.40	3945	3965	3895	5120	2765	3945	3922.01	0.85	0	-9934	4091	4017	3971	3897	3851	3995	3875	93	1175	500	2840	5	1	18672816	731	15.66	0.78	12	0.26	250.00	5012.00	6850	20230413	-42.85	3570	20231024	9.66	4940	-20.75	20240116	3880	0.90	20240307	6850	-42.85	20230413	3570	9.66	20231024	3.24	N	092300	500	93 억		158299	N	N	0	N	00	N
83	20240315	150637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	-20	5	-0.51	163191485	41602	54.93	3945	3965	3895	5120	2765	3945	3922.68	0.85	0	-11749	4091	4017	3971	3897	3851	3995	3875	93	1175	500	2840	5	1	18672816	733	15.70	0.78	12	0.22	250.00	5012.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3880	1.16	20240307	6850	-42.70	20230413	3570	9.94	20231024	3.24	N	092300	500	93 억		158299	N	N	0	N	00	N
84	20240315	140625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3930	-15	5	-0.38	132860255	33892	44.75	3945	3965	3895	5120	2765	3945	3920.11	0.85	0	-6976	4091	4017	3971	3897	3851	3995	3875	93	1175	500	2840	5	1	18672816	734	15.72	0.78	12	0.18	250.00	5012.00	6850	20230413	-42.63	3570	20231024	10.08	4940	-20.45	20240116	3880	1.29	20240307	6850	-42.63	20230413	3570	10.08	20231024	3.24	N	092300	500	93 억		158299	N	N	0	N	00	N
85	20240315	130703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3915	-30	5	-0.76	112615085	28743	37.95	3945	3965	3895	5120	2765	3945	3918.00	0.85	0	-5104	4091	4017	3971	3897	3851	3995	3875	93	1175	500	2840	5	1	18672816	731	15.66	0.78	12	0.15	250.00	5012.00	6850	20230413	-42.85	3570	20231024	9.66	4940	-20.75	20240116	3880	0.90	20240307	6850	-42.85	20230413	3570	9.66	20231024	3.24	N	092300	500	93 억		158299	N	N	0	N	00	N
86	20240315	120703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3910	-35	5	-0.89	96099125	24526	32.38	3945	3965	3895	5120	2765	3945	3918.26	0.85	0	-5151	4091	4017	3971	3897	3851	3995	3875	93	1175	500	2840	5	1	18672816	730	15.64	0.78	12	0.13	250.00	5012.00	6850	20230413	-42.92	3570	20231024	9.52	4940	-20.85	20240116	3880	0.77	20240307	6850	-42.92	20230413	3570	9.52	20231024	3.24	N	092300	500	93 억		158299	N	N	0	N	00	N
87	20240315	110658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3920	-25	5	-0.63	78110555	19938	26.32	3945	3965	3895	5120	2765	3945	3917.67	0.85	0	-5041	4091	4017	3971	3897	3851	3995	3875	93	1175	500	2840	5	1	18672816	732	15.68	0.78	12	0.11	250.00	5012.00	6850	20230413	-42.77	3570	20231024	9.80	4940	-20.65	20240116	3880	1.03	20240307	6850	-42.77	20230413	3570	9.80	20231024	3.24	N	092300	500	93 억		158299	N	N	0	N	00	N
88	20240315	100701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	0	3	0.00	65384790	16698	22.05	3945	3965	3895	5120	2765	3945	3915.73	0.85	0	-5011	4091	4017	3971	3897	3851	3995	3875	93	1175	500	2840	5	1	18672816	737	15.78	0.79	12	0.09	250.00	5012.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3880	1.68	20240307	6850	-42.41	20230413	3570	10.50	20231024	3.24	N	092300	500	93 억		158299	N	N	0	N	00	N
89	20240315	090705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3910	-35	5	-0.89	11441640	2906	3.84	3945	3965	3910	5120	2765	3945	3937.25	0.85	0	-792	4091	4017	3971	3897	3851	3995	3875	93	1175	500	2840	5	1	18672816	730	15.64	0.78	12	0.02	250.00	5012.00	6850	20230413	-42.92	3570	20231024	9.52	4940	-20.85	20240116	3880	0.77	20240307	6850	-42.92	20230413	3570	9.52	20231024	3.24	N	092300	500	93 억		158299	N	N	0	N	00	N
90	20240314	160655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	-50	5	-1.25	297807695	75431	108.76	4045	4045	3925	5190	2800	3995	3948.08	0.91	0	-11903	4148	4071	4013	3936	3878	4042	3907	93	1195	500	2870	5	1	18672816	737	15.78	0.79	12	0.40	250.00	5012.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3880	1.68	20240307	6850	-42.41	20230413	3570	10.50	20231024	3.18	N	092300	500	93 억		170462	N	N	0	N	00	N
91	20240314	150658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3960	-35	5	-0.88	285832125	72396	104.38	4045	4045	3925	5190	2800	3995	3948.18	0.91	0	-12074	4148	4071	4013	3936	3878	4042	3907	93	1195	500	2870	5	1	18672816	739	15.84	0.79	12	0.39	250.00	5012.00	6850	20230413	-42.19	3570	20231024	10.92	4940	-19.84	20240116	3880	2.06	20240307	6850	-42.19	20230413	3570	10.92	20231024	3.18	N	092300	500	93 억		170462	N	N	0	N	00	N
92	20240314	140658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3980	-15	5	-0.38	253024020	64096	92.42	4045	4045	3925	5190	2800	3995	3947.58	0.91	0	-13990	4148	4071	4013	3936	3878	4042	3907	93	1195	500	2870	5	1	18672816	743	15.92	0.79	12	0.34	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	4940	-19.43	20240116	3880	2.58	20240307	6850	-41.90	20230413	3570	11.48	20231024	3.18	N	092300	500	93 억		170462	N	N	0	N	00	N
93	20240314	130653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3955	-40	5	-1.00	221602025	56124	80.92	4045	4045	3925	5190	2800	3995	3948.44	0.91	0	-15432	4148	4071	4013	3936	3878	4042	3907	93	1195	500	2870	5	1	18672816	739	15.82	0.79	12	0.30	250.00	5012.00	6850	20230413	-42.26	3570	20231024	10.78	4940	-19.94	20240116	3880	1.93	20240307	6850	-42.26	20230413	3570	10.78	20231024	3.18	N	092300	500	93 억		170462	N	N	0	N	00	N
94	20240314	120655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3940	-55	5	-1.38	205268025	51980	74.95	4045	4045	3925	5190	2800	3995	3948.98	0.91	0	-15333	4148	4071	4013	3936	3878	4042	3907	93	1195	500	2870	5	1	18672816	736	15.76	0.79	12	0.28	250.00	5012.00	6850	20230413	-42.48	3570	20231024	10.36	4940	-20.24	20240116	3880	1.55	20240307	6850	-42.48	20230413	3570	10.36	20231024	3.18	N	092300	500	93 억		170462	N	N	0	N	00	N
95	20240314	110656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	-50	5	-1.25	186169515	47138	67.97	4045	4045	3925	5190	2800	3995	3949.46	0.91	0	-13402	4148	4071	4013	3936	3878	4042	3907	93	1195	500	2870	5	1	18672816	737	15.78	0.79	12	0.25	250.00	5012.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3880	1.68	20240307	6850	-42.41	20230413	3570	10.50	20231024	3.18	N	092300	500	93 억		170462	N	N	0	N	00	N
96	20240314	100701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3960	-35	5	-0.88	128304315	32423	46.75	4045	4045	3935	5190	2800	3995	3957.20	0.91	0	-9276	4148	4071	4013	3936	3878	4042	3907	93	1195	500	2870	5	1	18672816	739	15.84	0.79	12	0.17	250.00	5012.00	6850	20230413	-42.19	3570	20231024	10.92	4940	-19.84	20240116	3880	2.06	20240307	6850	-42.19	20230413	3570	10.92	20231024	3.18	N	092300	500	93 억		170462	N	N	0	N	00	N
97	20240314	090658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3980	-15	5	-0.38	26261610	6586	9.50	4045	4045	3970	5190	2800	3995	3987.49	0.91	0	823	4148	4071	4013	3936	3878	4042	3907	93	1195	500	2870	5	1	18672816	743	15.92	0.79	12	0.04	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	4940	-19.43	20240116	3880	2.58	20240307	6850	-41.90	20230413	3570	11.48	20231024	3.18	N	092300	500	93 억		170462	N	N	0	N	00	N
98	20240313	160649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	-55	5	-1.36	275744875	69091	53.57	4090	4090	3955	5260	2835	4050	3991.02	0.99	0	-15082	4193	4121	4003	3931	3813	4157	3967	93	1210	500	2910	5	1	18672816	746	15.98	0.80	12	0.37	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3880	2.96	20240307	6850	-41.68	20230413	3570	11.90	20231024	3.21	N	092300	500	93 억		185306	N	N	0	N	00	N
99	20240313	150649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4010	-40	5	-0.99	260927200	65384	50.70	4090	4090	3955	5260	2835	4050	3990.69	0.99	0	-14879	4193	4121	4003	3931	3813	4157	3967	93	1210	500	2910	5	1	18672816	749	16.04	0.80	12	0.35	250.00	5012.00	6850	20230413	-41.46	3570	20231024	12.32	4940	-18.83	20240116	3880	3.35	20240307	6850	-41.46	20230413	3570	12.32	20231024	3.21	N	092300	500	93 억		185306	N	N	0	N	00	N
100	20240313	140653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3975	-75	5	-1.85	201207270	50342	39.04	4090	4090	3965	5260	2835	4050	3996.81	0.99	0	-17497	4193	4121	4003	3931	3813	4157	3967	93	1210	500	2910	5	1	18672816	742	15.90	0.79	12	0.27	250.00	5012.00	6850	20230413	-41.97	3570	20231024	11.34	4940	-19.53	20240116	3880	2.45	20240307	6850	-41.97	20230413	3570	11.34	20231024	3.21	N	092300	500	93 억		185306	N	N	0	N	00	N
101	20240313	130656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3980	-70	5	-1.73	174526360	43632	33.83	4090	4090	3980	5260	2835	4050	3999.96	0.99	0	-15608	4193	4121	4003	3931	3813	4157	3967	93	1210	500	2910	5	1	18672816	743	15.92	0.79	12	0.23	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	4940	-19.43	20240116	3880	2.58	20240307	6850	-41.90	20230413	3570	11.48	20231024	3.21	N	092300	500	93 억		185306	N	N	0	N	00	N
102	20240313	120651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	-60	5	-1.48	147451180	36837	28.56	4090	4090	3985	5260	2835	4050	4002.80	0.99	0	-10205	4193	4121	4003	3931	3813	4157	3967	93	1210	500	2910	5	1	18672816	745	15.96	0.80	12	0.20	250.00	5012.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3880	2.84	20240307	6850	-41.75	20230413	3570	11.76	20231024	3.21	N	092300	500	93 억		185306	N	N	0	N	00	N
103	20240313	110649	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4010	-40	5	-0.99	100957020	25190	19.53	4090	4090	3990	5260	2835	4050	4007.82	0.99	0	-2676	4193	4121	4003	3931	3813	4157	3967	93	1210	500	2910	5	1	18672816	749	16.04	0.80	12	0.13	250.00	5012.00	6850	20230413	-41.46	3570	20231024	12.32	4940	-18.83	20240116	3880	3.35	20240307	6850	-41.46	20230413	3570	12.32	20231024	3.21	N	092300	500	93 억		185306	N	N	0	N	00	N
104	20240313	100647	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	-55	5	-1.36	60131360	14973	11.61	4090	4090	3990	5260	2835	4050	4015.99	0.99	0	-3414	4193	4121	4003	3931	3813	4157	3967	93	1210	500	2910	5	1	18672816	746	15.98	0.80	12	0.08	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3880	2.96	20240307	6850	-41.68	20230413	3570	11.90	20231024	3.21	N	092300	500	93 억		185306	N	N	0	N	00	N
105	20240313	090651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4030	-20	5	-0.49	7019035	1734	1.34	4090	4090	4015	5260	2835	4050	4047.89	0.99	0	-40	4193	4121	4003	3931	3813	4157	3967	93	1210	500	2910	5	1	18672816	753	16.12	0.80	12	0.01	250.00	5012.00	6850	20230413	-41.17	3570	20231024	12.89	4940	-18.42	20240116	3880	3.87	20240307	6850	-41.17	20230413	3570	12.89	20231024	3.21	N	092300	500	93 억		185306	N	N	0	N	00	N
106	20240312	160642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4050	125	2	3.18	511634310	128447	198.03	3935	4075	3885	5100	2750	3925	3983.16	0.91	0	16156	4011	3967	3936	3892	3861	3952	3877	93	1175	500	2820	5	1	18672816	756	16.20	0.81	12	0.69	250.00	5012.00	6850	20230413	-40.88	3570	20231024	13.45	4940	-18.02	20240116	3880	4.38	20240307	6850	-40.88	20230413	3570	13.45	20231024	3.27	N	092300	500	93 억		169459	N	N	0	N	00	N
107	20240312	150640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4060	135	2	3.44	476077105	119686	184.52	3935	4075	3885	5100	2750	3925	3977.72	0.91	0	18769	4011	3967	3936	3892	3861	3952	3877	93	1175	500	2820	5	1	18672816	758	16.24	0.81	12	0.64	250.00	5012.00	6850	20230413	-40.73	3570	20231024	13.73	4940	-17.81	20240116	3880	4.64	20240307	6850	-40.73	20230413	3570	13.73	20231024	3.27	N	092300	500	93 억		169459	N	N	0	N	00	N
108	20240312	140635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4045	120	2	3.06	399828090	100838	155.47	3935	4075	3885	5100	2750	3925	3965.05	0.91	0	22233	4011	3967	3936	3892	3861	3952	3877	93	1175	500	2820	5	1	18672816	755	16.18	0.81	12	0.54	250.00	5012.00	6850	20230413	-40.95	3570	20231024	13.31	4940	-18.12	20240116	3880	4.25	20240307	6850	-40.95	20230413	3570	13.31	20231024	3.27	N	092300	500	93 억		169459	N	N	0	N	00	N
109	20240312	130612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	70	2	1.78	257894110	65664	101.24	3935	4000	3885	5100	2750	3925	3927.48	0.91	0	22377	4011	3967	3936	3892	3861	3952	3877	93	1175	500	2820	5	1	18672816	746	15.98	0.80	12	0.35	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3880	2.96	20240307	6850	-41.68	20230413	3570	11.90	20231024	3.27	N	092300	500	93 억		169459	N	N	0	N	00	N
110	20240312	120643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3965	40	2	1.02	207213945	52829	81.45	3935	3975	3885	5100	2750	3925	3922.35	0.91	0	24156	4011	3967	3936	3892	3861	3952	3877	93	1175	500	2820	5	1	18672816	740	15.86	0.79	12	0.28	250.00	5012.00	6850	20230413	-42.12	3570	20231024	11.06	4940	-19.74	20240116	3880	2.19	20240307	6850	-42.12	20230413	3570	11.06	20231024	3.27	N	092300	500	93 억		169459	N	N	0	N	00	N
111	20240312	110642	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3945	20	2	0.51	181654675	46374	71.50	3935	3975	3885	5100	2750	3925	3917.17	0.91	0	26133	4011	3967	3936	3892	3861	3952	3877	93	1175	500	2820	5	1	18672816	737	15.78	0.79	12	0.25	250.00	5012.00	6850	20230413	-42.41	3570	20231024	10.50	4940	-20.14	20240116	3880	1.68	20240307	6850	-42.41	20230413	3570	10.50	20231024	3.27	N	092300	500	93 억		169459	N	N	0	N	00	N
112	20240312	100641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3970	45	2	1.15	157860500	40333	62.18	3935	3975	3885	5100	2750	3925	3913.93	0.91	0	23701	4011	3967	3936	3892	3861	3952	3877	93	1175	500	2820	5	1	18672816	741	15.88	0.79	12	0.22	250.00	5012.00	6850	20230413	-42.04	3570	20231024	11.20	4940	-19.64	20240116	3880	2.32	20240307	6850	-42.04	20230413	3570	11.20	20231024	3.27	N	092300	500	93 억		169459	N	N	0	N	00	N
113	20240312	090641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	10	2	0.25	4119770	1052	1.62	3935	3935	3905	5100	2750	3925	3916.13	0.91	0	-616	4011	3967	3936	3892	3861	3952	3877	93	1175	500	2820	5	1	18672816	735	15.74	0.79	12	0.01	250.00	5012.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3880	1.42	20240307	6850	-42.55	20230413	3570	10.22	20231024	3.27	N	092300	500	93 억		169459	N	N	0	N	00	N
114	20240311	160640	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	-70	5	-1.75	253320995	64613	122.90	3960	3980	3905	5190	2800	3995	3920.58	0.90	0	1537	4051	4022	3986	3957	3921	4037	3972	93	1195	500	2870	5	1	18672816	733	15.70	0.78	12	0.35	250.00	5012.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3880	1.16	20240307	6850	-42.70	20230413	3570	9.94	20231024	3.35	N	092300	500	93 억		167905	N	N	0	N	00	N
115	20240311	150641	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3910	-85	5	-2.13	234802255	59883	113.90	3960	3980	3905	5190	2800	3995	3921.02	0.90	0	1829	4051	4022	3986	3957	3921	4037	3972	93	1195	500	2870	5	1	18672816	730	15.64	0.78	12	0.32	250.00	5012.00	6850	20230413	-42.92	3570	20231024	9.52	4940	-20.85	20240116	3880	0.77	20240307	6850	-42.92	20230413	3570	9.52	20231024	3.35	N	092300	500	93 억		167905	N	N	0	N	00	N
116	20240311	140637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3915	-80	5	-2.00	196630035	50125	95.34	3960	3980	3905	5190	2800	3995	3922.79	0.90	0	1983	4051	4022	3986	3957	3921	4037	3972	93	1195	500	2870	5	1	18672816	731	15.66	0.78	12	0.27	250.00	5012.00	6850	20230413	-42.85	3570	20231024	9.66	4940	-20.75	20240116	3880	0.90	20240307	6850	-42.85	20230413	3570	9.66	20231024	3.35	N	092300	500	93 억		167905	N	N	0	N	00	N
117	20240311	130638	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	-60	5	-1.50	161592365	41188	78.34	3960	3980	3905	5190	2800	3995	3923.29	0.90	0	2289	4051	4022	3986	3957	3921	4037	3972	93	1195	500	2870	5	1	18672816	735	15.74	0.79	12	0.22	250.00	5012.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3880	1.42	20240307	6850	-42.55	20230413	3570	10.22	20231024	3.35	N	092300	500	93 억		167905	N	N	0	N	00	N
118	20240311	120639	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3925	-70	5	-1.75	144964585	36950	70.28	3960	3980	3905	5190	2800	3995	3923.26	0.90	0	2594	4051	4022	3986	3957	3921	4037	3972	93	1195	500	2870	5	1	18672816	733	15.70	0.78	12	0.20	250.00	5012.00	6850	20230413	-42.70	3570	20231024	9.94	4940	-20.55	20240116	3880	1.16	20240307	6850	-42.70	20230413	3570	9.94	20231024	3.35	N	092300	500	93 억		167905	N	N	0	N	00	N
119	20240311	110635	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3935	-60	5	-1.50	86976320	22136	42.11	3960	3980	3905	5190	2800	3995	3929.18	0.90	0	-1836	4051	4022	3986	3957	3921	4037	3972	93	1195	500	2870	5	1	18672816	735	15.74	0.79	12	0.12	250.00	5012.00	6850	20230413	-42.55	3570	20231024	10.22	4940	-20.34	20240116	3880	1.42	20240307	6850	-42.55	20230413	3570	10.22	20231024	3.35	N	092300	500	93 억		167905	N	N	0	N	00	N
120	20240311	100629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3930	-65	5	-1.63	73446375	18692	35.55	3960	3980	3905	5190	2800	3995	3929.29	0.90	0	-1645	4051	4022	3986	3957	3921	4037	3972	93	1195	500	2870	5	1	18672816	734	15.72	0.78	12	0.10	250.00	5012.00	6850	20230413	-42.63	3570	20231024	10.08	4940	-20.45	20240116	3880	1.29	20240307	6850	-42.63	20230413	3570	10.08	20231024	3.35	N	092300	500	93 억		167905	N	N	0	N	00	N
121	20240311	090632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3965	-30	5	-0.75	5150315	1304	2.48	3960	3980	3930	5190	2800	3995	3949.63	0.90	0	-163	4051	4022	3986	3957	3921	4037	3972	93	1195	500	2870	5	1	18672816	740	15.86	0.79	12	0.01	250.00	5012.00	6850	20230413	-42.12	3570	20231024	11.06	4940	-19.74	20240116	3880	2.19	20240307	6850	-42.12	20230413	3570	11.06	20231024	3.35	N	092300	500	93 억		167905	N	N	0	N	00	N
122	20240308	160637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	0	3	0.00	208498900	52469	44.62	3965	4015	3950	5190	2800	3995	3973.75	0.89	0	2516	4105	4050	3965	3910	3825	4077	3937	93	1195	500	2870	5	1	18672816	746	15.98	0.80	12	0.28	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3880	2.96	20240307	6850	-41.68	20230413	3570	11.90	20231024	3.34	N	092300	500	93 억		165389	N	N	0	N	00	N
123	20240308	150634	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3985	-10	5	-0.25	196984840	49583	42.17	3965	4015	3950	5190	2800	3995	3972.83	0.89	0	2967	4105	4050	3965	3910	3825	4077	3937	93	1195	500	2870	5	1	18672816	744	15.94	0.80	12	0.27	250.00	5012.00	6850	20230413	-41.82	3570	20231024	11.62	4940	-19.33	20240116	3880	2.71	20240307	6850	-41.82	20230413	3570	11.62	20231024	3.34	N	092300	500	93 억		165389	N	N	0	N	00	N
124	20240308	140632	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3965	-30	5	-0.75	155571640	39161	33.31	3965	4015	3950	5190	2800	3995	3972.62	0.89	0	4149	4105	4050	3965	3910	3825	4077	3937	93	1195	500	2870	5	1	18672816	740	15.86	0.79	12	0.21	250.00	5012.00	6850	20230413	-42.12	3570	20231024	11.06	4940	-19.74	20240116	3880	2.19	20240307	6850	-42.12	20230413	3570	11.06	20231024	3.34	N	092300	500	93 억		165389	N	N	0	N	00	N
125	20240308	130630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	-5	5	-0.13	104938050	26405	22.46	3965	4015	3950	5190	2800	3995	3974.17	0.89	0	3971	4105	4050	3965	3910	3825	4077	3937	93	1195	500	2870	5	1	18672816	745	15.96	0.80	12	0.14	250.00	5012.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3880	2.84	20240307	6850	-41.75	20230413	3570	11.76	20231024	3.34	N	092300	500	93 억		165389	N	N	0	N	00	N
126	20240308	120630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3980	-15	5	-0.38	99543785	25047	21.30	3965	4015	3950	5190	2800	3995	3974.28	0.89	0	4065	4105	4050	3965	3910	3825	4077	3937	93	1195	500	2870	5	1	18672816	743	15.92	0.79	12	0.13	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	4940	-19.43	20240116	3880	2.58	20240307	6850	-41.90	20230413	3570	11.48	20231024	3.34	N	092300	500	93 억		165389	N	N	0	N	00	N
127	20240308	110631	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4000	5	2	0.13	66642165	16760	14.25	3965	4015	3950	5190	2800	3995	3976.26	0.89	0	387	4105	4050	3965	3910	3825	4077	3937	93	1195	500	2870	5	1	18672816	747	16.00	0.80	12	0.09	250.00	5012.00	6850	20230413	-41.61	3570	20231024	12.04	4940	-19.03	20240116	3880	3.09	20240307	6850	-41.61	20230413	3570	12.04	20231024	3.34	N	092300	500	93 억		165389	N	N	0	N	00	N
128	20240308	100627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	-5	5	-0.13	45729170	11510	9.79	3965	4015	3950	5190	2800	3995	3972.99	0.89	0	526	4105	4050	3965	3910	3825	4077	3937	93	1195	500	2870	5	1	18672816	745	15.96	0.80	12	0.06	250.00	5012.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3880	2.84	20240307	6850	-41.75	20230413	3570	11.76	20231024	3.34	N	092300	500	93 억		165389	N	N	0	N	00	N
129	20240308	090628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4015	20	2	0.50	19713615	4964	4.22	3965	4015	3965	5190	2800	3995	3971.31	0.89	0	488	4105	4050	3965	3910	3825	4077	3937	93	1195	500	2870	5	1	18672816	750	16.06	0.80	12	0.03	250.00	5012.00	6850	20230413	-41.39	3570	20231024	12.46	4940	-18.72	20240116	3880	3.48	20240307	6850	-41.39	20230413	3570	12.46	20231024	3.34	N	092300	500	93 억		165389	N	N	0	N	00	N
130	20240307	160629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	5	2	0.13	463444325	117402	164.13	3960	4020	3880	5180	2795	3990	3947.47	0.85	0	6758	4090	4040	4000	3950	3910	4020	3930	93	1190	500	2870	5	1	18672816	746	15.98	0.80	12	0.63	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3880	2.96	20240307	6850	-41.68	20230413	3570	11.90	20231024	3.33	N	092300	500	93 억		158632	N	N	0	N	00	N
131	20240307	150609	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3980	-10	5	-0.25	421877370	106989	149.57	3960	4020	3880	5180	2795	3990	3943.18	0.85	0	7641	4090	4040	4000	3950	3910	4020	3930	93	1190	500	2870	5	1	18672816	743	15.92	0.79	12	0.57	250.00	5012.00	6850	20230413	-41.90	3570	20231024	11.48	4940	-19.43	20240116	3880	2.58	20240307	6850	-41.90	20230413	3570	11.48	20231024	3.33	N	092300	500	93 억		158632	N	N	0	N	00	N
132	20240307	140619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	0	3	0.00	359091475	91158	127.44	3960	4020	3880	5180	2795	3990	3939.22	0.85	0	5558	4090	4040	4000	3950	3910	4020	3930	93	1190	500	2870	5	1	18672816	745	15.96	0.80	12	0.49	250.00	5012.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3880	2.84	20240307	6850	-41.75	20230413	3570	11.76	20231024	3.33	N	092300	500	93 억		158632	N	N	0	N	00	N
133	20240307	130621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4020	30	2	0.75	333892585	84863	118.64	3960	4020	3880	5180	2795	3990	3934.49	0.85	0	7670	4090	4040	4000	3950	3910	4020	3930	93	1190	500	2870	5	1	18672816	751	16.08	0.80	12	0.45	250.00	5012.00	6850	20230413	-41.31	3570	20231024	12.61	4940	-18.62	20240116	3880	3.61	20240307	6850	-41.31	20230413	3570	12.61	20231024	3.33	N	092300	500	93 억		158632	N	N	0	N	00	N
134	20240307	120623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	5	2	0.13	284760345	72561	101.44	3960	4000	3880	5180	2795	3990	3924.43	0.85	0	11600	4090	4040	4000	3950	3910	4020	3930	93	1190	500	2870	5	1	18672816	746	15.98	0.80	12	0.39	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3880	2.96	20240307	6850	-41.68	20230413	3570	11.90	20231024	3.33	N	092300	500	93 억		158632	N	N	0	N	00	N
135	20240307	110628	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3965	-25	5	-0.63	269497325	68724	96.07	3960	4000	3880	5180	2795	3990	3921.44	0.85	0	11504	4090	4040	4000	3950	3910	4020	3930	93	1190	500	2870	5	1	18672816	740	15.86	0.79	12	0.37	250.00	5012.00	6850	20230413	-42.12	3570	20231024	11.06	4940	-19.74	20240116	3880	2.19	20240307	6850	-42.12	20230413	3570	11.06	20231024	3.33	N	092300	500	93 억		158632	N	N	0	N	00	N
136	20240307	100624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3910	-80	5	-2.01	184749160	47106	65.85	3960	4000	3880	5180	2795	3990	3921.99	0.85	0	1843	4090	4040	4000	3950	3910	4020	3930	93	1190	500	2870	5	1	18672816	730	15.64	0.78	12	0.25	250.00	5012.00	6850	20230413	-42.92	3570	20231024	9.52	4940	-20.85	20240116	3880	0.77	20240307	6850	-42.92	20230413	3570	9.52	20231024	3.33	N	092300	500	93 억		158632	N	N	0	N	00	N
137	20240307	090625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	0	3	0.00	23705415	5969	8.34	3960	4000	3955	5180	2795	3990	3971.42	0.85	0	2762	4090	4040	4000	3950	3910	4020	3930	93	1190	500	2870	5	1	18672816	745	15.96	0.80	12	0.03	250.00	5012.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3885	2.70	20240305	6850	-41.75	20230413	3570	11.76	20231024	3.33	N	092300	500	93 억		158632	N	N	0	N	00	N
138	20240306	160621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	-10	5	-0.25	283813540	70974	52.30	4000	4050	3960	5200	2800	4000	3998.84	0.94	0	-17538	4256	4127	4006	3877	3756	4067	3817	93	1200	500	2880	5	1	18672816	745	15.96	0.80	12	0.38	250.00	5012.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3885	2.70	20240305	6850	-41.75	20230413	3570	11.76	20231024	3.32	N	092300	500	93 억		176162	N	N	0	N	00	N
139	20240306	150622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3990	-10	5	-0.25	268553720	67150	49.48	4000	4050	3960	5200	2800	4000	3999.31	0.94	0	-17528	4256	4127	4006	3877	3756	4067	3817	93	1200	500	2880	5	1	18672816	745	15.96	0.80	12	0.36	250.00	5012.00	6850	20230413	-41.75	3570	20231024	11.76	4940	-19.23	20240116	3885	2.70	20240305	6850	-41.75	20230413	3570	11.76	20231024	3.32	N	092300	500	93 억		176162	N	N	0	N	00	N
140	20240306	140624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3970	-30	5	-0.75	236452820	59093	43.55	4000	4050	3960	5200	2800	4000	4001.37	0.94	0	-15170	4256	4127	4006	3877	3756	4067	3817	93	1200	500	2880	5	1	18672816	741	15.88	0.79	12	0.32	250.00	5012.00	6850	20230413	-42.04	3570	20231024	11.20	4940	-19.64	20240116	3885	2.19	20240305	6850	-42.04	20230413	3570	11.20	20231024	3.32	N	092300	500	93 억		176162	N	N	0	N	00	N
141	20240306	130625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	-5	5	-0.12	206605315	51596	38.02	4000	4050	3960	5200	2800	4000	4004.29	0.94	0	-12906	4256	4127	4006	3877	3756	4067	3817	93	1200	500	2880	5	1	18672816	746	15.98	0.80	12	0.28	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3885	2.83	20240305	6850	-41.68	20230413	3570	11.90	20231024	3.32	N	092300	500	93 억		176162	N	N	0	N	00	N
142	20240306	120624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4025	25	2	0.62	179015920	44698	32.94	4000	4050	3960	5200	2800	4000	4005.01	0.94	0	-12304	4256	4127	4006	3877	3756	4067	3817	93	1200	500	2880	5	1	18672816	752	16.10	0.80	12	0.24	250.00	5012.00	6850	20230413	-41.24	3570	20231024	12.75	4940	-18.52	20240116	3885	3.60	20240305	6850	-41.24	20230413	3570	12.75	20231024	3.32	N	092300	500	93 억		176162	N	N	0	N	00	N
143	20240306	110621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4050	50	2	1.25	157100410	39250	28.92	4000	4050	3960	5200	2800	4000	4002.56	0.94	0	-8426	4256	4127	4006	3877	3756	4067	3817	93	1200	500	2880	5	1	18672816	756	16.20	0.81	12	0.21	250.00	5012.00	6850	20230413	-40.88	3570	20231024	13.45	4940	-18.02	20240116	3885	4.25	20240305	6850	-40.88	20230413	3570	13.45	20231024	3.32	N	092300	500	93 억		176162	N	N	0	N	00	N
144	20240306	100611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4020	20	2	0.50	121639810	30455	22.44	4000	4020	3960	5200	2800	4000	3994.08	0.94	0	-5342	4256	4127	4006	3877	3756	4067	3817	93	1200	500	2880	5	1	18672816	751	16.08	0.80	12	0.16	250.00	5012.00	6850	20230413	-41.31	3570	20231024	12.61	4940	-18.62	20240116	3885	3.47	20240305	6850	-41.31	20230413	3570	12.61	20231024	3.32	N	092300	500	93 억		176162	N	N	0	N	00	N
145	20240306	090622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	3995	-5	5	-0.12	12266865	3077	2.27	4000	4000	3975	5200	2800	4000	3986.63	0.94	0	645	4256	4127	4006	3877	3756	4067	3817	93	1200	500	2880	5	1	18672816	746	15.98	0.80	12	0.02	250.00	5012.00	6850	20230413	-41.68	3570	20231024	11.90	4940	-19.13	20240116	3885	2.83	20240305	6850	-41.68	20230413	3570	11.90	20231024	3.32	N	092300	500	93 억		176162	N	N	0	N	00	N
146	20240305	160616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4000	-135	5	-3.26	546839990	135652	196.03	4135	4135	3885	5370	2895	4135	4031.21	0.99	0	-8473	4221	4177	4131	4087	4041	4200	4110	93	1235	500	2970	5	1	18672816	747	16.00	0.80	12	0.73	250.00	5012.00	6850	20230413	-41.61	3570	20231024	12.04	4940	-19.03	20240116	3885	2.96	20240305	6850	-41.61	20230413	3570	12.04	20231024	3.41	N	092300	500	93 억		184133	N	N	0	N	00	N
147	20240305	150619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4000	-135	5	-3.26	503724675	124862	180.43	4135	4135	3885	5370	2895	4135	4034.25	0.99	0	-7015	4221	4177	4131	4087	4041	4200	4110	93	1235	500	2970	5	1	18672816	747	16.00	0.80	12	0.67	250.00	5012.00	6850	20230413	-41.61	3570	20231024	12.04	4940	-19.03	20240116	3885	2.96	20240305	6850	-41.61	20230413	3570	12.04	20231024	3.41	N	092300	500	93 억		184133	N	N	0	N	00	N
148	20240305	140612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4010	-125	5	-3.02	445920425	110393	159.53	4135	4135	3885	5370	2895	4135	4039.39	0.99	0	-3197	4221	4177	4131	4087	4041	4200	4110	93	1235	500	2970	5	1	18672816	749	16.04	0.80	12	0.59	250.00	5012.00	6850	20230413	-41.46	3570	20231024	12.32	4940	-18.83	20240116	3885	3.22	20240305	6850	-41.46	20230413	3570	12.32	20231024	3.41	N	092300	500	93 억		184133	N	N	0	N	00	N
149	20240305	130615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4030	-105	5	-2.54	413911815	102407	147.98	4135	4135	3885	5370	2895	4135	4041.83	0.99	0	-2736	4221	4177	4131	4087	4041	4200	4110	93	1235	500	2970	5	1	18672816	753	16.12	0.80	12	0.55	250.00	5012.00	6850	20230413	-41.17	3570	20231024	12.89	4940	-18.42	20240116	3885	3.73	20240305	6850	-41.17	20230413	3570	12.89	20231024	3.41	N	092300	500	93 억		184133	N	N	0	N	00	N
150	20240305	120613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4020	-115	5	-2.78	390547525	96599	139.59	4135	4135	3885	5370	2895	4135	4042.98	0.99	0	-4306	4221	4177	4131	4087	4041	4200	4110	93	1235	500	2970	5	1	18672816	751	16.08	0.80	12	0.52	250.00	5012.00	6850	20230413	-41.31	3570	20231024	12.61	4940	-18.62	20240116	3885	3.47	20240305	6850	-41.31	20230413	3570	12.61	20231024	3.41	N	092300	500	93 억		184133	N	N	0	N	00	N
151	20240305	110614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	-50	5	-1.21	104878855	25578	36.96	4135	4135	4075	5370	2895	4135	4100.35	0.99	0	-6819	4221	4177	4131	4087	4041	4200	4110	93	1235	500	2970	5	1	18672816	763	16.34	0.82	12	0.14	250.00	5012.00	6850	20230413	-40.36	3570	20231024	14.43	4940	-17.31	20240116	4020	1.62	20240229	6850	-40.36	20230413	3570	14.43	20231024	3.41	N	092300	500	93 억		184133	N	N	0	N	00	N
152	20240305	100610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4110	-25	5	-0.60	66697435	16228	23.45	4135	4135	4090	5370	2895	4135	4110.02	0.99	0	-2839	4221	4177	4131	4087	4041	4200	4110	93	1235	500	2970	5	1	18672816	767	16.44	0.82	12	0.09	250.00	5012.00	6850	20230413	-40.00	3570	20231024	15.13	4940	-16.80	20240116	4020	2.24	20240229	6850	-40.00	20230413	3570	15.13	20231024	3.41	N	092300	500	93 억		184133	N	N	0	N	00	N
153	20240305	090612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4135	0	3	0.00	14658445	3559	5.14	4135	4135	4105	5370	2895	4135	4118.70	0.99	0	997	4221	4177	4131	4087	4041	4200	4110	93	1235	500	2970	5	1	18672816	772	16.54	0.83	12	0.02	250.00	5012.00	6850	20230413	-39.64	3570	20231024	15.83	4940	-16.30	20240116	4020	2.86	20240229	6850	-39.64	20230413	3570	15.83	20231024	3.41	N	092300	500	93 억		184133	N	N	0	N	00	N
154	20240304	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4135	50	2	1.22	286264650	69190	32.80	4085	4175	4085	5310	2860	4085	4137.46	0.95	0	7284	4201	4142	4081	4022	3961	4112	3992	93	1225	500	2940	5	1	18672816	772	16.54	0.83	12	0.37	250.00	5012.00	6850	20230413	-39.64	3570	20231024	15.83	4940	-16.30	20240116	4020	2.86	20240229	6850	-39.64	20230413	3570	15.83	20231024	3.56	N	092300	500	93 억		176849	N	N	0	N	00	N
155	20240304	150608	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4145	60	2	1.47	283477405	68516	32.48	4085	4175	4085	5310	2860	4085	4137.48	0.95	0	7172	4201	4142	4081	4022	3961	4112	3992	93	1225	500	2940	5	1	18672816	774	16.58	0.83	12	0.37	250.00	5012.00	6850	20230413	-39.49	3570	20231024	16.11	4940	-16.09	20240116	4020	3.11	20240229	6850	-39.49	20230413	3570	16.11	20231024	3.56	N	092300	500	93 억		176849	N	N	0	N	00	N
156	20240304	140537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4135	50	2	1.22	237927195	57503	27.26	4085	4175	4085	5310	2860	4085	4137.76	0.95	0	5173	4201	4142	4081	4022	3961	4112	3992	93	1225	500	2940	5	1	18672816	772	16.54	0.83	12	0.31	250.00	5012.00	6850	20230413	-39.64	3570	20231024	15.83	4940	-16.30	20240116	4020	2.86	20240229	6850	-39.64	20230413	3570	15.83	20231024	3.56	N	092300	500	93 억		176849	N	N	0	N	00	N
157	20240304	130606	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4160	75	2	1.84	234741150	56733	26.90	4085	4175	4085	5310	2860	4085	4137.76	0.95	0	5174	4201	4142	4081	4022	3961	4112	3992	93	1225	500	2940	5	1	18672816	777	16.64	0.83	12	0.30	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	4940	-15.79	20240116	4020	3.48	20240229	6850	-39.27	20230413	3570	16.53	20231024	3.56	N	092300	500	93 억		176849	N	N	0	N	00	N
158	20240304	120543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4150	65	2	1.59	147464715	35686	16.92	4085	4175	4085	5310	2860	4085	4132.45	0.95	0	6296	4201	4142	4081	4022	3961	4112	3992	93	1225	500	2940	5	1	18672816	775	16.60	0.83	12	0.19	250.00	5012.00	6850	20230413	-39.42	3570	20231024	16.25	4940	-15.99	20240116	4020	3.23	20240229	6850	-39.42	20230413	3570	16.25	20231024	3.56	N	092300	500	93 억		176849	N	N	0	N	00	N
159	20240304	110600	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4135	50	2	1.22	137724355	33333	15.80	4085	4175	4085	5310	2860	4085	4131.95	0.95	0	6678	4201	4142	4081	4022	3961	4112	3992	93	1225	500	2940	5	1	18672816	772	16.54	0.83	12	0.18	250.00	5012.00	6850	20230413	-39.64	3570	20231024	15.83	4940	-16.30	20240116	4020	2.86	20240229	6850	-39.64	20230413	3570	15.83	20231024	3.56	N	092300	500	93 억		176849	N	N	0	N	00	N
160	20240304	100602	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4160	75	2	1.84	103199650	25021	11.86	4085	4175	4085	5310	2860	4085	4124.72	0.95	0	8972	4201	4142	4081	4022	3961	4112	3992	93	1225	500	2940	5	1	18672816	777	16.64	0.83	12	0.13	250.00	5012.00	6850	20230413	-39.27	3570	20231024	16.53	4940	-15.79	20240116	4020	3.48	20240229	6850	-39.27	20230413	3570	16.53	20231024	3.56	N	092300	500	93 억		176849	N	N	0	N	00	N
161	20240304	090602	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4135	50	2	1.22	19554860	4776	2.26	4085	4135	4085	5310	2860	4085	4094.65	0.95	0	877	4201	4142	4081	4022	3961	4112	3992	93	1225	500	2940	5	1	18672816	772	16.54	0.83	12	0.03	250.00	5012.00	6850	20230413	-39.64	3570	20231024	15.83	4940	-16.30	20240116	4020	2.86	20240229	6850	-39.64	20230413	3570	15.83	20231024	3.56	N	092300	500	93 억		176849	N	N	0	N	00	N