KissMeData/151910/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	160844	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
3	20240329	150846	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
4	20240329	140842	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
5	20240329	130829	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
6	20240329	120839	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
7	20240329	110828	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
8	20240329	100828	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
9	20240329	090828	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
10	20240328	160835	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
11	20240328	150835	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
12	20240328	140825	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
13	20240328	130824	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
14	20240328	120827	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
15	20240328	110828	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
16	20240328	100828	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
17	20240328	090841	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
18	20240327	160838	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
19	20240327	150840	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
20	20240327	140839	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
21	20240327	130838	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
22	20240327	120838	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
23	20240327	110836	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
24	20240327	100833	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
25	20240327	090838	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
26	20240326	160732	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
27	20240326	150827	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
28	20240326	140824	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
29	20240326	130821	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
30	20240326	120822	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
31	20240326	110817	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
32	20240326	100827	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
33	20240326	090827	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
34	20240325	160855	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
35	20240325	150857	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
36	20240325	140853	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
37	20240325	130855	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
38	20240325	120858	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
39	20240325	110856	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
40	20240325	100856	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
41	20240325	090859	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.51	0	0	640	640	640	640	640	640	640	190	192	100	0	1	1	190071722	1216	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	190 억		972902	N	N	0	N	00	N
42	20240322	160857	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
43	20240322	150859	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
44	20240322	140848	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
45	20240322	130854	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
46	20240322	120849	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
47	20240322	110857	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
48	20240322	100849	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
49	20240322	090848	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
50	20240321	160854	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
51	20240321	150850	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
52	20240321	140850	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
53	20240321	130838	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
54	20240321	120852	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
55	20240321	110848	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
56	20240321	100853	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
57	20240321	090855	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
58	20240320	160843	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
59	20240320	150845	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
60	20240320	140848	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
61	20240320	130848	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
62	20240320	120843	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
63	20240320	110844	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
64	20240320	100839	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
65	20240320	090842	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
66	20240319	160833	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
67	20240319	150844	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
68	20240319	140843	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
69	20240319	130812	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
70	20240319	120837	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
71	20240319	110838	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
72	20240319	100842	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
73	20240319	090841	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
74	20240318	160836	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
75	20240318	150836	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
76	20240318	140835	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
77	20240318	130836	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
78	20240318	120829	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
79	20240318	110837	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
80	20240318	100835	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
81	20240318	090834	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
82	20240315	160827	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
83	20240315	150756	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
84	20240315	140744	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
85	20240315	130827	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
86	20240315	120827	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
87	20240315	110824	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
88	20240315	100826	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
89	20240315	090832	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	640	640	640	640	640	640	640	188	192	100	0	1	1	188371042	1206	-15.61	3.39	12	0.00	-41.00	189.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
90	20240314	160819	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	741	690	629	578	517	716	604	188	192	100	430	1	1	188371042	1206	-7.11	2.96	12	0.00	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
91	20240314	150821	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	741	690	629	578	517	716	604	188	192	100	430	1	1	188371042	1206	-7.11	2.96	12	0.00	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
92	20240314	140822	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	741	690	629	578	517	716	604	188	192	100	430	1	1	188371042	1206	-7.11	2.96	12	0.00	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
93	20240314	130818	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	741	690	629	578	517	716	604	188	192	100	430	1	1	188371042	1206	-7.11	2.96	12	0.00	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
94	20240314	120819	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	741	690	629	578	517	716	604	188	192	100	430	1	1	188371042	1206	-7.11	2.96	12	0.00	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
95	20240314	110820	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	741	690	629	578	517	716	604	188	192	100	430	1	1	188371042	1206	-7.11	2.96	12	0.00	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
96	20240314	100826	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	741	690	629	578	517	716	604	188	192	100	430	1	1	188371042	1206	-7.11	2.96	12	0.00	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
97	20240314	090822	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	0	3	0.00	0	0	0.00	0	0	0	832	448	640	0.00	0.52	0	0	741	690	629	578	517	716	604	188	192	100	430	1	1	188371042	1206	-7.11	2.96	12	0.00	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		972902	N	N	0	N	00	N
98	20240313	160811	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	640	73	2	12.87	1791363682	2876522	136.35	570	680	568	737	397	567	622.74	0.42	0	143314	695	630	595	530	495	613	513	188	170	100	380	1	1	188371042	1206	-7.11	2.96	12	1.53	-90.00	216.00	720	20230405	-11.11	264	20240202	142.42	680	-5.88	20240313	264	142.42	20240202	720	-11.11	20230405	264	142.42	20240202	0.00	N	151910	100	188 억		792296	N	N	0	N	01	N
99	20240313	150813	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	645	78	2	13.76	1507091966	2431530	115.26	570	680	568	737	397	567	619.81	0.42	0	-14107	695	630	595	530	495	613	513	188	170	100	380	1	1	188371042	1215	-7.17	2.99	12	1.29	-90.00	216.00	720	20230405	-10.42	264	20240202	144.32	680	-5.15	20240313	264	144.32	20240202	720	-10.42	20230405	264	144.32	20240202	0.00	N	151910	100	188 억		792296	N	N	0	N	01	N
100	20240313	140816	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	594	27	2	4.76	487977120	830643	39.37	570	610	568	737	397	567	587.47	0.42	0	-66032	695	630	595	530	495	613	513	188	170	100	380	1	1	188371042	1119	-6.60	2.75	12	0.44	-90.00	216.00	720	20230405	-17.50	264	20240202	125.00	677	-12.26	20240311	264	125.00	20240202	720	-17.50	20230405	264	125.00	20240202	0.00	N	151910	100	188 억		792296	N	N	0	N	01	N
101	20240313	130819	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	602	35	2	6.17	420000137	716849	33.98	570	610	568	737	397	567	585.90	0.42	0	-71976	695	630	595	530	495	613	513	188	170	100	380	1	1	188371042	1134	-6.69	2.79	12	0.38	-90.00	216.00	720	20230405	-16.39	264	20240202	128.03	677	-11.08	20240311	264	128.03	20240202	720	-16.39	20230405	264	128.03	20240202	0.00	N	151910	100	188 억		792296	N	N	0	N	01	N
102	20240313	120815	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	576	9	2	1.59	336332039	574398	27.23	570	610	568	737	397	567	585.54	0.42	0	-80739	695	630	595	530	495	613	513	188	170	100	380	1	1	188371042	1085	-6.40	2.67	12	0.30	-90.00	216.00	720	20230405	-20.00	264	20240202	118.18	677	-14.92	20240311	264	118.18	20240202	720	-20.00	20230405	264	118.18	20240202	0.00	N	151910	100	188 억		792296	N	N	0	N	01	N
103	20240313	110812	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	587	20	2	3.53	297549623	507168	24.04	570	610	568	737	397	567	586.69	0.42	0	-69943	695	630	595	530	495	613	513	188	170	100	380	1	1	188371042	1106	-6.52	2.72	12	0.27	-90.00	216.00	720	20230405	-18.47	264	20240202	122.35	677	-13.29	20240311	264	122.35	20240202	720	-18.47	20230405	264	122.35	20240202	0.00	N	151910	100	188 억		792296	N	N	0	N	01	N
104	20240313	100809	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	589	22	2	3.88	259408490	442050	20.95	570	610	568	737	397	567	586.83	0.42	0	-58924	695	630	595	530	495	613	513	188	170	100	380	1	1	188371042	1110	-6.54	2.73	12	0.23	-90.00	216.00	720	20230405	-18.19	264	20240202	123.11	677	-13.00	20240311	264	123.11	20240202	720	-18.19	20230405	264	123.11	20240202	0.00	N	151910	100	188 억		792296	N	N	0	N	01	N
105	20240313	090815	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	593	26	2	4.59	15135097	26118	1.24	570	593	570	737	397	567	579.49	0.42	0	-5616	695	630	595	530	495	613	513	188	170	100	380	1	1	188371042	1117	-6.59	2.75	12	0.01	-90.00	216.00	720	20230405	-17.64	264	20240202	124.62	677	-12.41	20240311	264	124.62	20240202	720	-17.64	20230405	264	124.62	20240202	0.00	N	151910	100	188 억		792296	N	N	0	N	01	N
106	20240312	160802	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	567	-79	5	-12.23	1258466916	2108226	204.36	646	660	560	839	453	646	596.80	0.54	0	-326039	696	670	651	625	606	661	616	188	193	100	0	1	1	188371042	1068	-6.30	2.62	12	1.12	-90.00	216.00	725	20230307	-21.79	264	20240202	114.77	677	-16.25	20240311	264	114.77	20240202	720	-21.25	20230405	264	114.77	20240202	0.00	N	151910	100	188 억		1025899	N	N	0	N	02	N
107	20240312	150802	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	567	-79	5	-12.23	1219604255	2039809	197.73	646	660	560	839	453	646	597.65	0.54	0	-323513	696	670	651	625	606	661	616	188	193	100	0	1	1	188371042	1068	-6.30	2.62	12	1.08	-90.00	216.00	725	20230307	-21.79	264	20240202	114.77	677	-16.25	20240311	264	114.77	20240202	720	-21.25	20230405	264	114.77	20240202	0.00	N	151910	100	188 억		1025899	N	N	0	N	02	N
108	20240312	140755	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	587	-59	5	-9.13	921056445	1522520	147.59	646	660	582	839	453	646	604.67	0.54	0	-307232	696	670	651	625	606	661	616	188	193	100	0	1	1	188371042	1106	-6.52	2.72	12	0.81	-90.00	216.00	725	20230307	-19.03	264	20240202	122.35	677	-13.29	20240311	264	122.35	20240202	720	-18.47	20230405	264	122.35	20240202	0.00	N	151910	100	188 억		1025899	N	N	0	N	02	N
109	20240312	130724	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	603	-43	5	-6.66	714000600	1174014	113.80	646	660	591	839	453	646	607.83	0.54	0	-240714	696	670	651	625	606	661	616	188	193	100	0	1	1	188371042	1136	-6.70	2.79	12	0.62	-90.00	216.00	725	20230307	-16.83	264	20240202	128.41	677	-10.93	20240311	264	128.41	20240202	720	-16.25	20230405	264	128.41	20240202	0.00	N	151910	100	188 억		1025899	N	N	0	N	02	N
110	20240312	120804	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	601	-45	5	-6.97	652597531	1071947	103.91	646	660	591	839	453	646	608.42	0.54	0	-189591	696	670	651	625	606	661	616	188	193	100	0	1	1	188371042	1132	-6.68	2.78	12	0.57	-90.00	216.00	725	20230307	-17.10	264	20240202	127.65	677	-11.23	20240311	264	127.65	20240202	720	-16.53	20230405	264	127.65	20240202	0.00	N	151910	100	188 억		1025899	N	N	0	N	02	N
111	20240312	110804	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	603	-43	5	-6.66	582519473	955726	92.64	646	660	591	839	453	646	609.10	0.54	0	-164418	696	670	651	625	606	661	616	188	193	100	0	1	1	188371042	1136	-6.70	2.79	12	0.51	-90.00	216.00	725	20230307	-16.83	264	20240202	128.41	677	-10.93	20240311	264	128.41	20240202	720	-16.25	20230405	264	128.41	20240202	0.00	N	151910	100	188 억		1025899	N	N	0	N	02	N
112	20240312	100803	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	602	-44	5	-6.81	516289690	847173	82.12	646	660	591	839	453	646	608.96	0.54	0	-116734	696	670	651	625	606	661	616	188	193	100	0	1	1	188371042	1134	-6.69	2.79	12	0.45	-90.00	216.00	725	20230307	-16.97	264	20240202	128.03	677	-11.08	20240311	264	128.03	20240202	720	-16.39	20230405	264	128.03	20240202	0.00	N	151910	100	188 억		1025899	N	N	0	N	02	N
113	20240312	090802	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	624	-22	5	-3.41	110385425	173418	16.81	646	660	624	839	453	646	635.91	0.54	0	-9528	696	670	651	625	606	661	616	188	193	100	0	1	1	188371042	1175	-6.93	2.89	12	0.09	-90.00	216.00	725	20230307	-13.93	264	20240202	136.36	677	-7.83	20240311	264	136.36	20240202	720	-13.33	20230405	264	136.36	20240202	0.00	N	151910	100	188 억		1025899	N	N	0	N	02	N
114	20240311	160801	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	646	5	2	0.78	663298197	1027168	56.83	655	677	632	833	449	641	645.75	0.59	0	-130493	689	664	629	604	569	677	617	188	192	100	0	1	1	188371042	1217	-7.18	2.99	12	0.55	-90.00	216.00	725	20230307	-10.90	264	20240202	144.70	677	-4.58	20240311	264	144.70	20240202	720	-10.28	20230405	264	144.70	20240202	0.00	N	151910	100	188 억		1118920	N	N	0	N	02	N
115	20240311	150758	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	644	3	2	0.47	628985462	974179	53.89	655	677	632	833	449	641	645.66	0.59	0	-110251	689	664	629	604	569	677	617	188	192	100	0	1	1	188371042	1213	-7.16	2.98	12	0.52	-90.00	216.00	725	20230307	-11.17	264	20240202	143.94	677	-4.87	20240311	264	143.94	20240202	720	-10.56	20230405	264	143.94	20240202	0.00	N	151910	100	188 억		1118920	N	N	0	N	02	N
116	20240311	140757	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	645	4	2	0.62	596214957	923172	51.07	655	677	632	833	449	641	645.83	0.59	0	-102542	689	664	629	604	569	677	617	188	192	100	0	1	1	188371042	1215	-7.17	2.99	12	0.49	-90.00	216.00	725	20230307	-11.03	264	20240202	144.32	677	-4.73	20240311	264	144.32	20240202	720	-10.42	20230405	264	144.32	20240202	0.00	N	151910	100	188 억		1118920	N	N	0	N	02	N
117	20240311	130758	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	639	-2	5	-0.31	539924967	835004	46.20	655	677	632	833	449	641	646.61	0.59	0	-90575	689	664	629	604	569	677	617	188	192	100	0	1	1	188371042	1204	-7.10	2.96	12	0.44	-90.00	216.00	725	20230307	-11.86	264	20240202	142.05	677	-5.61	20240311	264	142.05	20240202	720	-11.25	20230405	264	142.05	20240202	0.00	N	151910	100	188 억		1118920	N	N	0	N	02	N
118	20240311	120800	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	645	4	2	0.62	480163611	741872	41.04	655	677	632	833	449	641	647.23	0.59	0	-77683	689	664	629	604	569	677	617	188	192	100	0	1	1	188371042	1215	-7.17	2.99	12	0.39	-90.00	216.00	725	20230307	-11.03	264	20240202	144.32	677	-4.73	20240311	264	144.32	20240202	720	-10.42	20230405	264	144.32	20240202	0.00	N	151910	100	188 억		1118920	N	N	0	N	02	N
119	20240311	110756	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	636	-5	5	-0.78	411435368	635266	35.14	655	677	632	833	449	641	647.66	0.59	0	-68512	689	664	629	604	569	677	617	188	192	100	0	1	1	188371042	1198	-7.07	2.94	12	0.34	-90.00	216.00	725	20230307	-12.28	264	20240202	140.91	677	-6.06	20240311	264	140.91	20240202	720	-11.67	20230405	264	140.91	20240202	0.00	N	151910	100	188 억		1118920	N	N	0	N	02	N
120	20240311	100748	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	638	-3	5	-0.47	357002580	549486	30.40	655	677	632	833	449	641	649.70	0.59	0	-58493	689	664	629	604	569	677	617	188	192	100	0	1	1	188371042	1202	-7.09	2.95	12	0.29	-90.00	216.00	725	20230307	-12.00	264	20240202	141.67	677	-5.76	20240311	264	141.67	20240202	720	-11.39	20230405	264	141.67	20240202	0.00	N	151910	100	188 억		1118920	N	N	0	N	02	N
121	20240311	090752	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	663	22	2	3.43	88513372	132880	7.35	655	677	655	833	449	641	666.12	0.59	0	-22728	689	664	629	604	569	677	617	188	192	100	0	1	1	188371042	1249	-7.37	3.07	12	0.07	-90.00	216.00	725	20230307	-8.55	264	20240202	151.14	677	-2.07	20240311	264	151.14	20240202	720	-7.92	20230405	264	151.14	20240202	0.00	N	151910	100	188 억		1118920	N	N	0	N	02	N
122	20240308	160756	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	641	31	2	5.08	1145229240	1806601	40.13	600	654	594	793	427	610	633.91	0.59	0	-5128	687	648	600	561	513	668	581	188	183	100	0	1	1	188371042	1207	-7.12	2.97	12	0.96	-90.00	216.00	725	20230307	-11.59	264	20240202	142.80	654	-1.99	20240308	264	142.80	20240202	720	-10.97	20230405	264	142.80	20240202	0.00	N	151910	100	188 억		1104981	N	N	0	N	02	N
123	20240308	150758	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	643	33	2	5.41	1084572602	1712032	38.03	600	654	594	793	427	610	633.50	0.59	0	-9952	687	648	600	561	513	668	581	188	183	100	0	1	1	188371042	1211	-7.14	2.98	12	0.91	-90.00	216.00	725	20230307	-11.31	264	20240202	143.56	654	-1.68	20240308	264	143.56	20240202	720	-10.69	20230405	264	143.56	20240202	0.00	N	151910	100	188 억		1104981	N	N	0	N	02	N
124	20240308	140751	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	644	34	2	5.57	991682727	1567419	34.81	600	654	594	793	427	610	632.69	0.59	0	-36327	687	648	600	561	513	668	581	188	183	100	0	1	1	188371042	1213	-7.16	2.98	12	0.83	-90.00	216.00	725	20230307	-11.17	264	20240202	143.94	654	-1.53	20240308	264	143.94	20240202	720	-10.56	20230405	264	143.94	20240202	0.00	N	151910	100	188 억		1104981	N	N	0	N	02	N
125	20240308	130748	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	632	22	2	3.61	880775542	1395555	31.00	600	651	594	793	427	610	631.13	0.59	0	-43097	687	648	600	561	513	668	581	188	183	100	0	1	1	188371042	1191	-7.02	2.93	12	0.74	-90.00	216.00	725	20230307	-12.83	264	20240202	139.39	651	-2.92	20240308	264	139.39	20240202	720	-12.22	20230405	264	139.39	20240202	0.00	N	151910	100	188 억		1104981	N	N	0	N	02	N
126	20240308	120749	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	647	37	2	6.07	696075406	1104946	24.54	600	651	594	793	427	610	629.96	0.59	0	-1712	687	648	600	561	513	668	581	188	183	100	0	1	1	188371042	1219	-7.19	3.00	12	0.59	-90.00	216.00	725	20230307	-10.76	264	20240202	145.08	651	-0.61	20240308	264	145.08	20240202	720	-10.14	20230405	264	145.08	20240202	0.00	N	151910	100	188 억		1104981	N	N	0	N	02	N
127	20240308	110750	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	633	23	2	3.77	410746707	661285	14.69	600	640	594	793	427	610	621.14	0.59	0	-14125	687	648	600	561	513	668	581	188	183	100	0	1	1	188371042	1192	-7.03	2.93	12	0.35	-90.00	216.00	725	20230307	-12.69	264	20240202	139.77	640	-1.09	20240308	264	139.77	20240202	720	-12.08	20230405	264	139.77	20240202	0.00	N	151910	100	188 억		1104981	N	N	0	N	02	N
128	20240308	100744	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	626	16	2	2.62	278289447	451890	10.04	600	629	594	793	427	610	615.84	0.59	0	-21939	687	648	600	561	513	668	581	188	183	100	0	1	1	188371042	1179	-6.96	2.90	12	0.24	-90.00	216.00	725	20230307	-13.66	264	20240202	137.12	639	-2.03	20240307	264	137.12	20240202	720	-13.06	20230405	264	137.12	20240202	0.00	N	151910	100	188 억		1104981	N	N	0	N	02	N
129	20240308	090746	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	624	14	2	2.30	60201660	99405	2.21	600	624	594	793	427	610	605.62	0.59	0	13157	687	648	600	561	513	668	581	188	183	100	0	1	1	188371042	1175	-6.93	2.89	12	0.05	-90.00	216.00	725	20230307	-13.93	264	20240202	136.36	639	-2.35	20240307	264	136.36	20240202	720	-13.33	20230405	264	136.36	20240202	0.00	N	151910	100	188 억		1104981	N	N	0	N	02	N
130	20240307	160746	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	610	53	2	9.52	2753143955	4495260	355.25	557	639	552	724	390	557	612.46	0.53	0	229408	583	570	548	535	513	576	541	188	167	100	0	1	1	188371042	1149	-6.78	2.82	12	2.39	-90.00	216.00	725	20230307	-15.86	264	20240202	131.06	639	-4.54	20240307	264	131.06	20240202	725	-15.86	20230307	264	131.06	20240202	0.00	N	151910	100	188 억		990411	N	N	0	N	02	N
131	20240307	150727	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	612	55	2	9.87	2696816648	4403059	347.96	557	639	552	724	390	557	612.49	0.53	0	221474	583	570	548	535	513	576	541	188	167	100	0	1	1	188371042	1153	-6.80	2.83	12	2.34	-90.00	216.00	725	20230307	-15.59	264	20240202	131.82	639	-4.23	20240307	264	131.82	20240202	725	-15.59	20230307	264	131.82	20240202	0.00	N	151910	100	188 억		990411	N	N	0	N	02	N
132	20240307	140736	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	611	54	2	9.69	2471354962	4037975	319.11	557	639	552	724	390	557	612.03	0.53	0	226224	583	570	548	535	513	576	541	188	167	100	0	1	1	188371042	1151	-6.79	2.83	12	2.14	-90.00	216.00	725	20230307	-15.72	264	20240202	131.44	639	-4.38	20240307	264	131.44	20240202	725	-15.72	20230307	264	131.44	20240202	0.00	N	151910	100	188 억		990411	N	N	0	N	02	N
133	20240307	130738	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	620	63	2	11.31	2328363464	3805372	300.73	557	639	552	724	390	557	611.86	0.53	0	204613	583	570	548	535	513	576	541	188	167	100	0	1	1	188371042	1168	-6.89	2.87	12	2.02	-90.00	216.00	725	20230307	-14.48	264	20240202	134.85	639	-2.97	20240307	264	134.85	20240202	725	-14.48	20230307	264	134.85	20240202	0.00	N	151910	100	188 억		990411	N	N	0	N	02	N
134	20240307	120741	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	602	45	2	8.08	2180257426	3563068	281.58	557	639	552	724	390	557	611.90	0.53	0	207977	583	570	548	535	513	576	541	188	167	100	0	1	1	188371042	1134	-6.69	2.79	12	1.89	-90.00	216.00	725	20230307	-16.97	264	20240202	128.03	639	-5.79	20240307	264	128.03	20240202	725	-16.97	20230307	264	128.03	20240202	0.00	N	151910	100	188 억		990411	N	N	0	N	02	N
135	20240307	110746	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	614	57	2	10.23	2041544095	3334762	263.54	557	639	552	724	390	557	612.20	0.53	0	194808	583	570	548	535	513	576	541	188	167	100	0	1	1	188371042	1157	-6.82	2.84	12	1.77	-90.00	216.00	725	20230307	-15.31	264	20240202	132.58	639	-3.91	20240307	264	132.58	20240202	725	-15.31	20230307	264	132.58	20240202	0.00	N	151910	100	188 억		990411	N	N	0	N	02	N
136	20240307	100740	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	623	66	2	11.85	1660776453	2714729	214.54	557	639	552	724	390	557	611.77	0.53	0	92529	583	570	548	535	513	576	541	188	167	100	0	1	1	188371042	1174	-6.92	2.88	12	1.44	-90.00	216.00	725	20230307	-14.07	264	20240202	135.98	639	-2.50	20240307	264	135.98	20240202	725	-14.07	20230307	264	135.98	20240202	0.00	N	151910	100	188 억		990411	N	N	0	N	02	N
137	20240307	090743	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	564	7	2	1.26	42281392	74833	5.91	557	573	552	724	390	557	565.01	0.53	0	-4556	583	570	548	535	513	576	541	188	167	100	0	1	1	188371042	1062	-6.27	2.61	12	0.04	-90.00	216.00	725	20230307	-22.21	264	20240202	113.64	573	-1.57	20240307	264	113.64	20240202	725	-22.21	20230307	264	113.64	20240202	0.00	N	151910	100	188 억		990411	N	N	0	N	02	N
138	20240306	160737	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	557	5	2	0.91	685758210	1262836	30.21	540	561	526	717	387	552	542.94	0.61	0	-181614	610	580	531	501	452	596	517	188	165	100	0	1	1	188371042	1049	-6.19	2.58	12	0.67	-90.00	216.00	725	20230307	-23.17	264	20240202	110.98	568	-1.94	20240216	264	110.98	20240202	725	-23.17	20230307	264	110.98	20240202	0.00	N	151910	100	188 억		1150273	N	N	0	N	02	N
139	20240306	150738	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	553	1	2	0.18	621779560	1147728	27.46	540	561	526	717	387	552	541.75	0.61	0	-176453	610	580	531	501	452	596	517	188	165	100	0	1	1	188371042	1042	-6.14	2.56	12	0.61	-90.00	216.00	725	20230307	-23.72	264	20240202	109.47	568	-2.64	20240216	264	109.47	20240202	725	-23.72	20230307	264	109.47	20240202	0.00	N	151910	100	188 억		1150273	N	N	0	N	02	N
140	20240306	140741	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	558	6	2	1.09	541483305	1002475	23.99	540	561	526	717	387	552	540.15	0.61	0	-101254	610	580	531	501	452	596	517	188	165	100	0	1	1	188371042	1051	-6.20	2.58	12	0.53	-90.00	216.00	725	20230307	-23.03	264	20240202	111.36	568	-1.76	20240216	264	111.36	20240202	725	-23.03	20230307	264	111.36	20240202	0.00	N	151910	100	188 억		1150273	N	N	0	N	02	N
141	20240306	130742	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	542	-10	5	-1.81	474531435	880357	21.06	540	561	526	717	387	552	539.02	0.61	0	-94139	610	580	531	501	452	596	517	188	165	100	0	1	1	188371042	1021	-6.02	2.51	12	0.47	-90.00	216.00	725	20230307	-25.24	264	20240202	105.30	568	-4.58	20240216	264	105.30	20240202	725	-25.24	20230307	264	105.30	20240202	0.00	N	151910	100	188 억		1150273	N	N	0	N	02	N
142	20240306	120741	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	535	-17	5	-3.08	433879614	804842	19.26	540	561	526	717	387	552	539.09	0.61	0	-91806	610	580	531	501	452	596	517	188	165	100	0	1	1	188371042	1008	-5.94	2.48	12	0.43	-90.00	216.00	725	20230307	-26.21	264	20240202	102.65	568	-5.81	20240216	264	102.65	20240202	725	-26.21	20230307	264	102.65	20240202	0.00	N	151910	100	188 억		1150273	N	N	0	N	02	N
143	20240306	110739	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	534	-18	5	-3.26	390938916	724751	17.34	540	561	526	717	387	552	539.41	0.61	0	-68963	610	580	531	501	452	596	517	188	165	100	0	1	1	188371042	1006	-5.93	2.47	12	0.38	-90.00	216.00	725	20230307	-26.34	264	20240202	102.27	568	-5.99	20240216	264	102.27	20240202	725	-26.34	20230307	264	102.27	20240202	0.00	N	151910	100	188 억		1150273	N	N	0	N	02	N
144	20240306	100724	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	540	-12	5	-2.17	263088550	485311	11.61	540	561	526	717	387	552	542.10	0.61	0	-22237	610	580	531	501	452	596	517	188	165	100	0	1	1	188371042	1017	-6.00	2.50	12	0.26	-90.00	216.00	725	20230307	-25.52	264	20240202	104.55	568	-4.93	20240216	264	104.55	20240202	725	-25.52	20230307	264	104.55	20240202	0.00	N	151910	100	188 억		1150273	N	N	0	N	02	N
145	20240306	090737	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	534	-18	5	-3.26	87902470	164692	3.94	540	547	526	717	387	552	533.74	0.61	0	14769	610	580	531	501	452	596	517	188	165	100	0	1	1	188371042	1006	-5.93	2.47	12	0.09	-90.00	216.00	725	20230307	-26.34	264	20240202	102.27	568	-5.99	20240216	264	102.27	20240202	725	-26.34	20230307	264	102.27	20240202	0.00	N	151910	100	188 억		1150273	N	N	0	N	02	N
146	20240305	160734	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	552	60	2	12.20	2244104593	4171373	523.50	492	561	482	639	345	492	537.97	0.41	0	467801	510	500	484	474	458	506	480	188	147	100	0	1	1	188371042	1040	-6.13	2.56	12	2.21	-90.00	216.00	725	20230307	-23.86	264	20240202	109.09	568	-2.82	20240216	264	109.09	20240202	725	-23.86	20230307	264	109.09	20240202	0.00	N	151910	100	188 억		773443	N	N	0	N	02	N
147	20240305	150733	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	553	61	2	12.40	2173199353	4042898	507.37	492	561	482	639	345	492	537.54	0.41	0	467915	510	500	484	474	458	506	480	188	147	100	0	1	1	188371042	1042	-6.14	2.56	12	2.15	-90.00	216.00	725	20230307	-23.72	264	20240202	109.47	568	-2.64	20240216	264	109.47	20240202	725	-23.72	20230307	264	109.47	20240202	0.00	N	151910	100	188 억		773443	N	N	0	N	02	N
148	20240305	140725	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	541	49	2	9.96	1990970117	3712581	465.92	492	561	482	639	345	492	536.28	0.41	0	455156	510	500	484	474	458	506	480	188	147	100	0	1	1	188371042	1019	-6.01	2.50	12	1.97	-90.00	216.00	725	20230307	-25.38	264	20240202	104.92	568	-4.75	20240216	264	104.92	20240202	725	-25.38	20230307	264	104.92	20240202	0.00	N	151910	100	188 억		773443	N	N	0	N	02	N
149	20240305	130723	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	547	55	2	11.18	1807294890	3370946	423.04	492	561	482	639	345	492	536.14	0.41	0	416889	510	500	484	474	458	506	480	188	147	100	0	1	1	188371042	1030	-6.08	2.53	12	1.79	-90.00	216.00	725	20230307	-24.55	264	20240202	107.20	568	-3.70	20240216	264	107.20	20240202	725	-24.55	20230307	264	107.20	20240202	0.00	N	151910	100	188 억		773443	N	N	0	N	02	N
150	20240305	120727	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	548	56	2	11.38	1636337629	3059922	384.01	492	561	482	639	345	492	534.76	0.41	0	451117	510	500	484	474	458	506	480	188	147	100	0	1	1	188371042	1032	-6.09	2.54	12	1.62	-90.00	216.00	725	20230307	-24.41	264	20240202	107.58	568	-3.52	20240216	264	107.58	20240202	725	-24.41	20230307	264	107.58	20240202	0.00	N	151910	100	188 억		773443	N	N	0	N	02	N
151	20240305	110728	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	545	53	2	10.77	1252456205	2361572	296.37	492	550	482	639	345	492	530.35	0.41	0	297302	510	500	484	474	458	506	480	188	147	100	0	1	1	188371042	1027	-6.06	2.52	12	1.25	-90.00	216.00	725	20230307	-24.83	264	20240202	106.44	568	-4.05	20240216	264	106.44	20240202	725	-24.83	20230307	264	106.44	20240202	0.00	N	151910	100	188 억		773443	N	N	0	N	02	N
152	20240305	100724	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	529	37	2	7.52	984104883	1864020	233.93	492	550	482	639	345	492	527.95	0.41	0	135965	510	500	484	474	458	506	480	188	147	100	0	1	1	188371042	996	-5.88	2.45	12	0.99	-90.00	216.00	725	20230307	-27.03	264	20240202	100.38	568	-6.87	20240216	264	100.38	20240202	725	-27.03	20230307	264	100.38	20240202	0.00	N	151910	100	188 억		773443	N	N	0	N	02	N
153	20240305	090724	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	-3	5	-0.61	7358502	15117	1.90	492	492	482	639	345	492	486.76	0.41	0	599	510	500	484	474	458	506	480	188	147	100	0	1	1	188371042	921	-5.43	2.26	12	0.01	-90.00	216.00	725	20230307	-32.55	264	20240202	85.23	568	-13.91	20240216	264	85.23	20240202	725	-32.55	20230307	264	85.23	20240202	0.00	N	151910	100	188 억		773443	N	N	0	N	02	N
154	20240304	160727	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	492	12	2	2.50	383347216	796351	53.83	471	494	468	624	336	480	481.37	0.42	0	-25385	523	501	477	455	431	512	466	188	144	100	0	1	1	188371042	927	-5.47	2.28	12	0.42	-90.00	216.00	725	20230307	-32.14	264	20240202	86.36	568	-13.38	20240216	264	86.36	20240202	725	-32.14	20230307	264	86.36	20240202	0.00	N	151910	100	188 억		798978	N	N	0	N	02	N
155	20240304	150723	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	489	9	2	1.88	333654068	695427	47.01	471	494	468	624	336	480	479.78	0.42	0	-32523	523	501	477	455	431	512	466	188	144	100	0	1	1	188371042	921	-5.43	2.26	12	0.37	-90.00	216.00	725	20230307	-32.55	264	20240202	85.23	568	-13.91	20240216	264	85.23	20240202	725	-32.55	20230307	264	85.23	20240202	0.00	N	151910	100	188 억		798978	N	N	0	N	02	N
156	20240304	140650	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	483	3	2	0.62	269344796	563730	38.11	471	494	468	624	336	480	477.79	0.42	0	-26446	523	501	477	455	431	512	466	188	144	100	0	1	1	188371042	910	-5.37	2.24	12	0.30	-90.00	216.00	725	20230307	-33.38	264	20240202	82.95	568	-14.96	20240216	264	82.95	20240202	725	-33.38	20230307	264	82.95	20240202	0.00	N	151910	100	188 억		798978	N	N	0	N	02	N
157	20240304	130717	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	477	-3	5	-0.62	237603841	497641	33.64	471	494	468	624	336	480	477.46	0.42	0	-37471	523	501	477	455	431	512	466	188	144	100	0	1	1	188371042	899	-5.30	2.21	12	0.26	-90.00	216.00	725	20230307	-34.21	264	20240202	80.68	568	-16.02	20240216	264	80.68	20240202	725	-34.21	20230307	264	80.68	20240202	0.00	N	151910	100	188 억		798978	N	N	0	N	02	N
158	20240304	120653	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	-2	5	-0.42	183493941	384057	25.96	471	494	468	624	336	480	477.78	0.42	0	-35127	523	501	477	455	431	512	466	188	144	100	0	1	1	188371042	900	-5.31	2.21	12	0.20	-90.00	216.00	725	20230307	-34.07	264	20240202	81.06	568	-15.85	20240216	264	81.06	20240202	725	-34.07	20230307	264	81.06	20240202	0.00	N	151910	100	188 억		798978	N	N	0	N	02	N
159	20240304	110712	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	485	5	2	1.04	156091276	327072	22.11	471	494	468	624	336	480	477.24	0.42	0	-23463	523	501	477	455	431	512	466	188	144	100	0	1	1	188371042	914	-5.39	2.25	12	0.17	-90.00	216.00	725	20230307	-33.10	264	20240202	83.71	568	-14.61	20240216	264	83.71	20240202	725	-33.10	20230307	264	83.71	20240202	0.00	N	151910	100	188 억		798978	N	N	0	N	02	N
160	20240304	100713	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	478	-2	5	-0.42	122139303	256824	17.36	471	494	468	624	336	480	475.58	0.42	0	-14351	523	501	477	455	431	512	466	188	144	100	0	1	1	188371042	900	-5.31	2.21	12	0.14	-90.00	216.00	725	20230307	-34.07	264	20240202	81.06	568	-15.85	20240216	264	81.06	20240202	725	-34.07	20230307	264	81.06	20240202	0.00	N	151910	100	188 억		798978	N	N	0	N	02	N
161	20240304	090714	53	100.00	KOSDAQ		IT부품	N	N	N	N		N	474	-6	5	-1.25	39418379	83713	5.66	471	474	468	624	336	480	470.88	0.42	0	1063	523	501	477	455	431	512	466	188	144	100	0	1	1	188371042	893	-5.27	2.19	12	0.04	-90.00	216.00	725	20230307	-34.62	264	20240202	79.55	568	-16.55	20240216	264	79.55	20240202	725	-34.62	20230307	264	79.55	20240202	0.00	N	151910	100	188 억		798978	N	N	0	N	02	N