KissMeData/193250/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	7	2	0.92	44801350	58122	94.59	775	782	760	990	534	762	770.82	0.40	0	-6581	806	783	767	744	728	795	756	63	228	100	530	1	1	63323377	487	6.69	0.54	12	0.09	115.00	1427.00	1378	20230607	-44.19	721	20240315	6.66	977	-21.29	20240111	721	6.66	20240315	1378	-44.19	20230607	721	6.66	20240315	0.87	N	193250	100	63 억		254681	N	N	0	N	00	N
3	20240329	150915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	7	2	0.92	43133228	55953	91.06	775	782	760	990	534	762	770.88	0.40	0	-6373	806	783	767	744	728	795	756	63	228	100	530	1	1	63323377	487	6.69	0.54	12	0.09	115.00	1427.00	1378	20230607	-44.19	721	20240315	6.66	977	-21.29	20240111	721	6.66	20240315	1378	-44.19	20230607	721	6.66	20240315	0.87	N	193250	100	63 억		254681	N	N	0	N	00	N
4	20240329	140910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	765	3	2	0.39	37221772	48269	78.55	775	782	760	990	534	762	771.13	0.40	0	-6360	806	783	767	744	728	795	756	63	228	100	530	1	1	63323377	484	6.65	0.54	12	0.08	115.00	1427.00	1378	20230607	-44.48	721	20240315	6.10	977	-21.70	20240111	721	6.10	20240315	1378	-44.48	20230607	721	6.10	20240315	0.87	N	193250	100	63 억		254681	N	N	0	N	00	N
5	20240329	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	770	8	2	1.05	35938489	46590	75.82	775	782	760	990	534	762	771.38	0.40	0	-6360	806	783	767	744	728	795	756	63	228	100	530	1	1	63323377	488	6.70	0.54	12	0.07	115.00	1427.00	1378	20230607	-44.12	721	20240315	6.80	977	-21.19	20240111	721	6.80	20240315	1378	-44.12	20230607	721	6.80	20240315	0.87	N	193250	100	63 억		254681	N	N	0	N	00	N
6	20240329	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	764	2	2	0.26	32756571	42429	69.05	775	782	760	990	534	762	772.03	0.40	0	-6062	806	783	767	744	728	795	756	63	228	100	530	1	1	63323377	484	6.64	0.54	12	0.07	115.00	1427.00	1378	20230607	-44.56	721	20240315	5.96	977	-21.80	20240111	721	5.96	20240315	1378	-44.56	20230607	721	5.96	20240315	0.87	N	193250	100	63 억		254681	N	N	0	N	00	N
7	20240329	110855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	763	1	2	0.13	29629532	38333	62.38	775	782	763	990	534	762	772.95	0.40	0	-5064	806	783	767	744	728	795	756	63	228	100	530	1	1	63323377	483	6.63	0.53	12	0.06	115.00	1427.00	1378	20230607	-44.63	721	20240315	5.83	977	-21.90	20240111	721	5.83	20240315	1378	-44.63	20230607	721	5.83	20240315	0.87	N	193250	100	63 억		254681	N	N	0	N	00	N
8	20240329	100856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	771	9	2	1.18	23139141	29861	48.60	775	782	765	990	534	762	774.90	0.40	0	-5064	806	783	767	744	728	795	756	63	228	100	530	1	1	63323377	488	6.70	0.54	12	0.05	115.00	1427.00	1378	20230607	-44.05	721	20240315	6.93	977	-21.08	20240111	721	6.93	20240315	1378	-44.05	20230607	721	6.93	20240315	0.87	N	193250	100	63 억		254681	N	N	0	N	00	N
9	20240329	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	771	9	2	1.18	12548637	16143	26.27	775	782	771	990	534	762	777.34	0.40	0	-3901	806	783	767	744	728	795	756	63	228	100	530	1	1	63323377	488	6.70	0.54	12	0.03	115.00	1427.00	1378	20230607	-44.05	721	20240315	6.93	977	-21.08	20240111	721	6.93	20240315	1378	-44.05	20230607	721	6.93	20240315	0.87	N	193250	100	63 억		254681	N	N	0	N	00	N
10	20240328	160902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	762	11	2	1.46	46924349	61216	95.06	751	790	751	976	526	751	766.54	0.41	0	-3809	771	761	755	745	739	758	742	63	225	100	520	1	1	63323377	483	6.63	0.53	12	0.10	115.00	1427.00	1378	20230607	-44.70	721	20240315	5.69	977	-22.01	20240111	721	5.69	20240315	1378	-44.70	20230607	721	5.69	20240315	0.88	N	193250	100	63 억		258490	N	N	0	N	00	N
11	20240328	150902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	765	14	2	1.86	43589542	56840	88.27	751	790	751	976	526	751	766.88	0.41	0	-3783	771	761	755	745	739	758	742	63	225	100	520	1	1	63323377	484	6.65	0.54	12	0.09	115.00	1427.00	1378	20230607	-44.48	721	20240315	6.10	977	-21.70	20240111	721	6.10	20240315	1378	-44.48	20230607	721	6.10	20240315	0.88	N	193250	100	63 억		258490	N	N	0	N	00	N
12	20240328	140852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	16	2	2.13	42168062	54982	85.38	751	790	751	976	526	751	766.94	0.41	0	-3783	771	761	755	745	739	758	742	63	225	100	520	1	1	63323377	486	6.67	0.54	12	0.09	115.00	1427.00	1378	20230607	-44.34	721	20240315	6.38	977	-21.49	20240111	721	6.38	20240315	1378	-44.34	20230607	721	6.38	20240315	0.88	N	193250	100	63 억		258490	N	N	0	N	00	N
13	20240328	130851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	16	2	2.13	33064251	43102	66.93	751	790	751	976	526	751	767.12	0.41	0	-3783	771	761	755	745	739	758	742	63	225	100	520	1	1	63323377	486	6.67	0.54	12	0.07	115.00	1427.00	1378	20230607	-44.34	721	20240315	6.38	977	-21.49	20240111	721	6.38	20240315	1378	-44.34	20230607	721	6.38	20240315	0.88	N	193250	100	63 억		258490	N	N	0	N	00	N
14	20240328	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	765	14	2	1.86	32361748	42185	65.51	751	790	751	976	526	751	767.14	0.41	0	-3783	771	761	755	745	739	758	742	63	225	100	520	1	1	63323377	484	6.65	0.54	12	0.07	115.00	1427.00	1378	20230607	-44.48	721	20240315	6.10	977	-21.70	20240111	721	6.10	20240315	1378	-44.48	20230607	721	6.10	20240315	0.88	N	193250	100	63 억		258490	N	N	0	N	00	N
15	20240328	110858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	768	17	2	2.26	27676015	36067	56.01	751	790	751	976	526	751	767.35	0.41	0	-3783	771	761	755	745	739	758	742	63	225	100	520	1	1	63323377	486	6.68	0.54	12	0.06	115.00	1427.00	1378	20230607	-44.27	721	20240315	6.52	977	-21.39	20240111	721	6.52	20240315	1378	-44.27	20230607	721	6.52	20240315	0.88	N	193250	100	63 억		258490	N	N	0	N	00	N
16	20240328	100911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	18	2	2.40	18826154	24503	38.05	751	790	751	976	526	751	768.32	0.41	0	-1539	771	761	755	745	739	758	742	63	225	100	520	1	1	63323377	487	6.69	0.54	12	0.04	115.00	1427.00	1378	20230607	-44.19	721	20240315	6.66	977	-21.29	20240111	721	6.66	20240315	1378	-44.19	20230607	721	6.66	20240315	0.88	N	193250	100	63 억		258490	N	N	0	N	00	N
17	20240328	090909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	1	2	0.13	628039	836	1.30	751	758	751	976	526	751	751.24	0.41	0	-105	771	761	755	745	739	758	742	63	225	100	520	1	1	63323377	476	6.54	0.53	12	0.00	115.00	1427.00	1378	20230607	-45.43	721	20240315	4.30	977	-23.03	20240111	721	4.30	20240315	1378	-45.43	20230607	721	4.30	20240315	0.88	N	193250	100	63 억		258490	N	N	0	N	00	N
18	20240327	160906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	751	-4	5	-0.53	47176264	62369	78.50	753	765	749	981	529	755	756.41	0.42	0	-7428	782	768	756	742	730	775	749	63	226	100	520	1	1	63323377	476	6.53	0.53	12	0.10	115.00	1427.00	1378	20230607	-45.50	721	20240315	4.16	977	-23.13	20240111	721	4.16	20240315	1378	-45.50	20230607	721	4.16	20240315	0.87	N	193250	100	63 억		265918	N	N	0	N	00	N
19	20240327	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	751	-4	5	-0.53	45362712	59956	75.46	753	765	749	981	529	755	756.60	0.42	0	-7188	782	768	756	742	730	775	749	63	226	100	520	1	1	63323377	476	6.53	0.53	12	0.09	115.00	1427.00	1378	20230607	-45.50	721	20240315	4.16	977	-23.13	20240111	721	4.16	20240315	1378	-45.50	20230607	721	4.16	20240315	0.87	N	193250	100	63 억		265918	N	N	0	N	00	N
20	20240327	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	-2	5	-0.26	37874964	49993	62.92	753	765	749	981	529	755	757.61	0.42	0	-6990	782	768	756	742	730	775	749	63	226	100	520	1	1	63323377	477	6.55	0.53	12	0.08	115.00	1427.00	1378	20230607	-45.36	721	20240315	4.44	977	-22.93	20240111	721	4.44	20240315	1378	-45.36	20230607	721	4.44	20240315	0.87	N	193250	100	63 억		265918	N	N	0	N	00	N
21	20240327	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	754	-1	5	-0.13	35942715	47429	59.69	753	765	749	981	529	755	757.82	0.42	0	-7157	782	768	756	742	730	775	749	63	226	100	520	1	1	63323377	477	6.56	0.53	12	0.07	115.00	1427.00	1378	20230607	-45.28	721	20240315	4.58	977	-22.82	20240111	721	4.58	20240315	1378	-45.28	20230607	721	4.58	20240315	0.87	N	193250	100	63 억		265918	N	N	0	N	00	N
22	20240327	120906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	755	0	3	0.00	32849888	43327	54.53	753	765	749	981	529	755	758.19	0.42	0	-6169	782	768	756	742	730	775	749	63	226	100	520	1	1	63323377	478	6.57	0.53	12	0.07	115.00	1427.00	1378	20230607	-45.21	721	20240315	4.72	977	-22.72	20240111	721	4.72	20240315	1378	-45.21	20230607	721	4.72	20240315	0.87	N	193250	100	63 억		265918	N	N	0	N	00	N
23	20240327	110904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	2	2	0.26	27629395	36416	45.83	753	765	749	981	529	755	758.72	0.42	0	-6169	782	768	756	742	730	775	749	63	226	100	520	1	1	63323377	479	6.58	0.53	12	0.06	115.00	1427.00	1378	20230607	-45.07	721	20240315	4.99	977	-22.52	20240111	721	4.99	20240315	1378	-45.07	20230607	721	4.99	20240315	0.87	N	193250	100	63 억		265918	N	N	0	N	00	N
24	20240327	100901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	2	2	0.26	5537048	7342	9.24	753	759	749	981	529	755	754.16	0.42	0	-544	782	768	756	742	730	775	749	63	226	100	520	1	1	63323377	479	6.58	0.53	12	0.01	115.00	1427.00	1378	20230607	-45.07	721	20240315	4.99	977	-22.52	20240111	721	4.99	20240315	1378	-45.07	20230607	721	4.99	20240315	0.87	N	193250	100	63 억		265918	N	N	0	N	00	N
25	20240327	090906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	-5	5	-0.66	277034	368	0.46	753	753	749	981	529	755	752.81	0.42	0	-52	782	768	756	742	730	775	749	63	226	100	520	1	1	63323377	475	6.52	0.53	12	0.00	115.00	1427.00	1378	20230607	-45.57	721	20240315	4.02	977	-23.23	20240111	721	4.02	20240315	1378	-45.57	20230607	721	4.02	20240315	0.87	N	193250	100	63 억		265918	N	N	0	N	00	N
26	20240326	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	755	9	2	1.21	59718673	79420	115.79	746	770	744	969	523	746	751.90	0.39	0	21750	760	752	749	741	738	751	740	63	223	100	520	1	1	63323377	478	6.57	0.53	12	0.13	115.00	1427.00	1378	20230607	-45.21	721	20240315	4.72	977	-22.72	20240111	721	4.72	20240315	1378	-45.21	20230607	721	4.72	20240315	0.88	N	193250	100	63 억		244168	N	N	0	N	00	N
27	20240326	150854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	7	2	0.94	56153921	74681	108.88	746	770	744	969	523	746	751.92	0.39	0	22182	760	752	749	741	738	751	740	63	223	100	520	1	1	63323377	477	6.55	0.53	12	0.12	115.00	1427.00	1378	20230607	-45.36	721	20240315	4.44	977	-22.93	20240111	721	4.44	20240315	1378	-45.36	20230607	721	4.44	20240315	0.88	N	193250	100	63 억		244168	N	N	0	N	00	N
28	20240326	140852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	6	2	0.80	53362819	70965	103.47	746	770	744	969	523	746	751.96	0.39	0	21702	760	752	749	741	738	751	740	63	223	100	520	1	1	63323377	476	6.54	0.53	12	0.11	115.00	1427.00	1378	20230607	-45.43	721	20240315	4.30	977	-23.03	20240111	721	4.30	20240315	1378	-45.43	20230607	721	4.30	20240315	0.88	N	193250	100	63 억		244168	N	N	0	N	00	N
29	20240326	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	7	2	0.94	49936787	66417	96.83	746	770	744	969	523	746	751.87	0.39	0	21768	760	752	749	741	738	751	740	63	223	100	520	1	1	63323377	477	6.55	0.53	12	0.10	115.00	1427.00	1378	20230607	-45.36	721	20240315	4.44	977	-22.93	20240111	721	4.44	20240315	1378	-45.36	20230607	721	4.44	20240315	0.88	N	193250	100	63 억		244168	N	N	0	N	00	N
30	20240326	120849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	7	2	0.94	48798197	64904	94.63	746	770	744	969	523	746	751.85	0.39	0	21950	760	752	749	741	738	751	740	63	223	100	520	1	1	63323377	477	6.55	0.53	12	0.10	115.00	1427.00	1378	20230607	-45.36	721	20240315	4.44	977	-22.93	20240111	721	4.44	20240315	1378	-45.36	20230607	721	4.44	20240315	0.88	N	193250	100	63 억		244168	N	N	0	N	00	N
31	20240326	110844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	13	2	1.74	44646688	59425	86.64	746	770	744	969	523	746	751.31	0.39	0	22096	760	752	749	741	738	751	740	63	223	100	520	1	1	63323377	481	6.60	0.53	12	0.09	115.00	1427.00	1378	20230607	-44.92	721	20240315	5.27	977	-22.31	20240111	721	5.27	20240315	1378	-44.92	20230607	721	5.27	20240315	0.88	N	193250	100	63 억		244168	N	N	0	N	00	N
32	20240326	100854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	6	2	0.80	30035551	40139	58.52	746	752	744	969	523	746	748.29	0.39	0	18964	760	752	749	741	738	751	740	63	223	100	520	1	1	63323377	476	6.54	0.53	12	0.06	115.00	1427.00	1378	20230607	-45.43	721	20240315	4.30	977	-23.03	20240111	721	4.30	20240315	1378	-45.43	20230607	721	4.30	20240315	0.88	N	193250	100	63 억		244168	N	N	0	N	00	N
33	20240326	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	3	2	0.40	6107555	8195	11.95	746	749	744	969	523	746	745.28	0.39	0	4780	760	752	749	741	738	751	740	63	223	100	520	1	1	63323377	474	6.51	0.52	12	0.01	115.00	1427.00	1378	20230607	-45.65	721	20240315	3.88	977	-23.34	20240111	721	3.88	20240315	1378	-45.65	20230607	721	3.88	20240315	0.88	N	193250	100	63 억		244168	N	N	0	N	00	N
34	20240325	160924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	746	-8	5	-1.06	51126827	68408	71.74	747	757	746	980	528	754	747.38	0.39	0	-4159	778	766	756	744	734	761	739	63	226	100	520	1	1	63323377	472	6.49	0.52	12	0.11	115.00	1427.00	1378	20230607	-45.86	721	20240315	3.47	977	-23.64	20240111	721	3.47	20240315	1378	-45.86	20230607	721	3.47	20240315	0.88	N	193250	100	63 억		248327	N	N	0	N	00	N
35	20240325	150926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	747	-7	5	-0.93	48591984	65012	68.18	747	757	746	980	528	754	747.43	0.39	0	-3954	778	766	756	744	734	761	739	63	226	100	520	1	1	63323377	473	6.50	0.52	12	0.10	115.00	1427.00	1378	20230607	-45.79	721	20240315	3.61	977	-23.54	20240111	721	3.61	20240315	1378	-45.79	20230607	721	3.61	20240315	0.88	N	193250	100	63 억		248327	N	N	0	N	00	N
36	20240325	140923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	747	-7	5	-0.93	34942903	46747	49.03	747	757	746	980	528	754	747.49	0.39	0	694	778	766	756	744	734	761	739	63	226	100	520	1	1	63323377	473	6.50	0.52	12	0.07	115.00	1427.00	1378	20230607	-45.79	721	20240315	3.61	977	-23.54	20240111	721	3.61	20240315	1378	-45.79	20230607	721	3.61	20240315	0.88	N	193250	100	63 억		248327	N	N	0	N	00	N
37	20240325	130924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	748	-6	5	-0.80	28316953	37881	39.73	747	757	746	980	528	754	747.52	0.39	0	3130	778	766	756	744	734	761	739	63	226	100	520	1	1	63323377	474	6.50	0.52	12	0.06	115.00	1427.00	1378	20230607	-45.72	721	20240315	3.74	977	-23.44	20240111	721	3.74	20240315	1378	-45.72	20230607	721	3.74	20240315	0.88	N	193250	100	63 억		248327	N	N	0	N	00	N
38	20240325	120927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	-5	5	-0.66	22008122	29432	30.87	747	757	746	980	528	754	747.76	0.39	0	3306	778	766	756	744	734	761	739	63	226	100	520	1	1	63323377	474	6.51	0.52	12	0.05	115.00	1427.00	1378	20230607	-45.65	721	20240315	3.88	977	-23.34	20240111	721	3.88	20240315	1378	-45.65	20230607	721	3.88	20240315	0.88	N	193250	100	63 억		248327	N	N	0	N	00	N
39	20240325	110925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	747	-7	5	-0.93	10857288	14499	15.21	747	757	747	980	528	754	748.83	0.39	0	3711	778	766	756	744	734	761	739	63	226	100	520	1	1	63323377	473	6.50	0.52	12	0.02	115.00	1427.00	1378	20230607	-45.79	721	20240315	3.61	977	-23.54	20240111	721	3.61	20240315	1378	-45.79	20230607	721	3.61	20240315	0.88	N	193250	100	63 억		248327	N	N	0	N	00	N
40	20240325	100925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	-4	5	-0.53	6987114	9324	9.78	747	757	747	980	528	754	749.37	0.39	0	3782	778	766	756	744	734	761	739	63	226	100	520	1	1	63323377	475	6.52	0.53	12	0.01	115.00	1427.00	1378	20230607	-45.57	721	20240315	4.02	977	-23.23	20240111	721	4.02	20240315	1378	-45.57	20230607	721	4.02	20240315	0.88	N	193250	100	63 억		248327	N	N	0	N	00	N
41	20240325	090928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	755	1	2	0.13	983365	1304	1.37	747	757	747	980	528	754	754.11	0.39	0	-9	778	766	756	744	734	761	739	63	226	100	520	1	1	63323377	478	6.57	0.53	12	0.00	115.00	1427.00	1378	20230607	-45.21	721	20240315	4.72	977	-22.72	20240111	721	4.72	20240315	1378	-45.21	20230607	721	4.72	20240315	0.88	N	193250	100	63 억		248327	N	N	0	N	00	N
42	20240322	160927	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	754	8	2	1.07	71561551	95352	91.36	755	768	746	969	523	746	750.45	0.40	0	-3554	770	758	752	740	734	755	737	63	223	100	520	1	1	63323377	477	6.56	0.53	12	0.15	115.00	1427.00	1378	20230607	-45.28	721	20240315	4.58	977	-22.82	20240111	721	4.58	20240315	1378	-45.28	20230607	721	4.58	20240315	0.89	N	193250	100	63 억		251881	N	N	0	N	00	N
43	20240322	150928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	754	8	2	1.07	68481398	91266	87.45	755	768	746	969	523	746	750.35	0.40	0	-3611	770	758	752	740	734	755	737	63	223	100	520	1	1	63323377	477	6.56	0.53	12	0.14	115.00	1427.00	1378	20230607	-45.28	721	20240315	4.58	977	-22.82	20240111	721	4.58	20240315	1378	-45.28	20230607	721	4.58	20240315	0.89	N	193250	100	63 억		251881	N	N	0	N	00	N
44	20240322	140917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	747	1	2	0.13	55595695	74049	70.95	755	768	746	969	523	746	750.80	0.40	0	-1643	770	758	752	740	734	755	737	63	223	100	520	1	1	63323377	473	6.50	0.52	12	0.12	115.00	1427.00	1378	20230607	-45.79	721	20240315	3.61	977	-23.54	20240111	721	3.61	20240315	1378	-45.79	20230607	721	3.61	20240315	0.89	N	193250	100	63 억		251881	N	N	0	N	00	N
45	20240322	130922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	4	2	0.54	40164121	53411	51.18	755	768	746	969	523	746	751.98	0.40	0	-1949	770	758	752	740	734	755	737	63	223	100	520	1	1	63323377	475	6.52	0.53	12	0.08	115.00	1427.00	1378	20230607	-45.57	721	20240315	4.02	977	-23.23	20240111	721	4.02	20240315	1378	-45.57	20230607	721	4.02	20240315	0.89	N	193250	100	63 억		251881	N	N	0	N	00	N
46	20240322	120918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	751	5	2	0.67	37345397	49655	47.58	755	768	746	969	523	746	752.10	0.40	0	-3011	770	758	752	740	734	755	737	63	223	100	520	1	1	63323377	476	6.53	0.53	12	0.08	115.00	1427.00	1378	20230607	-45.50	721	20240315	4.16	977	-23.13	20240111	721	4.16	20240315	1378	-45.50	20230607	721	4.16	20240315	0.89	N	193250	100	63 억		251881	N	N	0	N	00	N
47	20240322	110926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	4	2	0.54	35725910	47495	45.51	755	768	746	969	523	746	752.20	0.40	0	-2659	770	758	752	740	734	755	737	63	223	100	520	1	1	63323377	475	6.52	0.53	12	0.08	115.00	1427.00	1378	20230607	-45.57	721	20240315	4.02	977	-23.23	20240111	721	4.02	20240315	1378	-45.57	20230607	721	4.02	20240315	0.89	N	193250	100	63 억		251881	N	N	0	N	00	N
48	20240322	100918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	6	2	0.80	21825244	28925	27.72	755	768	746	969	523	746	754.55	0.40	0	-1392	770	758	752	740	734	755	737	63	223	100	520	1	1	63323377	476	6.54	0.53	12	0.05	115.00	1427.00	1378	20230607	-45.43	721	20240315	4.30	977	-23.03	20240111	721	4.30	20240315	1378	-45.43	20230607	721	4.30	20240315	0.89	N	193250	100	63 억		251881	N	N	0	N	00	N
49	20240322	090917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	13	2	1.74	7956362	10423	9.99	755	768	755	969	523	746	763.35	0.40	0	-5056	770	758	752	740	734	755	737	63	223	100	520	1	1	63323377	481	6.60	0.53	12	0.02	115.00	1427.00	1378	20230607	-44.92	721	20240315	5.27	977	-22.31	20240111	721	5.27	20240315	1378	-44.92	20230607	721	5.27	20240315	0.89	N	193250	100	63 억		251881	N	N	0	N	00	N
50	20240321	160923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	746	-3	5	-0.40	73406054	97333	63.64	749	764	746	973	525	749	754.38	0.39	0	5654	766	757	751	742	736	754	739	63	224	100	520	1	1	63323377	472	6.49	0.52	12	0.15	115.00	1427.00	1378	20230607	-45.86	721	20240315	3.47	977	-23.64	20240111	721	3.47	20240315	1378	-45.86	20230607	721	3.47	20240315	0.84	N	193250	100	63 억		246227	N	N	0	N	00	N
51	20240321	150918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	0	3	0.00	62184410	82295	53.81	749	764	749	973	525	749	755.63	0.39	0	5714	766	757	751	742	736	754	739	63	224	100	520	1	1	63323377	474	6.51	0.52	12	0.13	115.00	1427.00	1378	20230607	-45.65	721	20240315	3.88	977	-23.34	20240111	721	3.88	20240315	1378	-45.65	20230607	721	3.88	20240315	0.84	N	193250	100	63 억		246227	N	N	0	N	00	N
52	20240321	140918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	11	2	1.47	43103505	56906	37.21	749	764	749	973	525	749	757.45	0.39	0	5602	766	757	751	742	736	754	739	63	224	100	520	1	1	63323377	481	6.61	0.53	12	0.09	115.00	1427.00	1378	20230607	-44.85	721	20240315	5.41	977	-22.21	20240111	721	5.41	20240315	1378	-44.85	20230607	721	5.41	20240315	0.84	N	193250	100	63 억		246227	N	N	0	N	00	N
53	20240321	130907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	756	7	2	0.93	37266236	49217	32.18	749	764	749	973	525	749	757.18	0.39	0	5602	766	757	751	742	736	754	739	63	224	100	520	1	1	63323377	479	6.57	0.53	12	0.08	115.00	1427.00	1378	20230607	-45.14	721	20240315	4.85	977	-22.62	20240111	721	4.85	20240315	1378	-45.14	20230607	721	4.85	20240315	0.84	N	193250	100	63 억		246227	N	N	0	N	00	N
54	20240321	120921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	756	7	2	0.93	26833606	35396	23.14	749	764	749	973	525	749	758.10	0.39	0	5602	766	757	751	742	736	754	739	63	224	100	520	1	1	63323377	479	6.57	0.53	12	0.06	115.00	1427.00	1378	20230607	-45.14	721	20240315	4.85	977	-22.62	20240111	721	4.85	20240315	1378	-45.14	20230607	721	4.85	20240315	0.84	N	193250	100	63 억		246227	N	N	0	N	00	N
55	20240321	110918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	761	12	2	1.60	24848968	32771	21.43	749	764	749	973	525	749	758.26	0.39	0	5602	766	757	751	742	736	754	739	63	224	100	520	1	1	63323377	482	6.62	0.53	12	0.05	115.00	1427.00	1378	20230607	-44.78	721	20240315	5.55	977	-22.11	20240111	721	5.55	20240315	1378	-44.78	20230607	721	5.55	20240315	0.84	N	193250	100	63 억		246227	N	N	0	N	00	N
56	20240321	100922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	11	2	1.47	14590134	19262	12.59	749	763	749	973	525	749	757.46	0.39	0	3170	766	757	751	742	736	754	739	63	224	100	520	1	1	63323377	481	6.61	0.53	12	0.03	115.00	1427.00	1378	20230607	-44.85	721	20240315	5.41	977	-22.21	20240111	721	5.41	20240315	1378	-44.85	20230607	721	5.41	20240315	0.84	N	193250	100	63 억		246227	N	N	0	N	00	N
57	20240321	090925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	756	7	2	0.93	1643374	2181	1.43	749	757	749	973	525	749	753.50	0.39	0	1	766	757	751	742	736	754	739	63	224	100	520	1	1	63323377	479	6.57	0.53	12	0.00	115.00	1427.00	1378	20230607	-45.14	721	20240315	4.85	977	-22.62	20240111	721	4.85	20240315	1378	-45.14	20230607	721	4.85	20240315	0.84	N	193250	100	63 억		246227	N	N	0	N	00	N
58	20240320	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	-10	5	-1.32	112733651	150520	59.38	760	760	745	986	532	759	748.96	0.38	0	6558	806	782	766	742	726	774	734	63	227	100	530	1	1	63323377	474	6.51	0.52	12	0.24	115.00	1427.00	1378	20230607	-45.65	721	20240315	3.88	977	-23.34	20240111	721	3.88	20240315	1378	-45.65	20230607	721	3.88	20240315	0.99	N	193250	100	63 억		239669	N	N	0	N	00	N
59	20240320	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	-2	5	-0.26	108031052	144254	56.91	760	760	745	986	532	759	748.89	0.38	0	6555	806	782	766	742	726	774	734	63	227	100	530	1	1	63323377	479	6.58	0.53	12	0.23	115.00	1427.00	1378	20230607	-45.07	721	20240315	4.99	977	-22.52	20240111	721	4.99	20240315	1378	-45.07	20230607	721	4.99	20240315	0.99	N	193250	100	63 억		239669	N	N	0	N	00	N
60	20240320	140917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	746	-13	5	-1.71	102024118	136287	53.77	760	760	745	986	532	759	748.60	0.38	0	6755	806	782	766	742	726	774	734	63	227	100	530	1	1	63323377	472	6.49	0.52	12	0.22	115.00	1427.00	1378	20230607	-45.86	721	20240315	3.47	977	-23.64	20240111	721	3.47	20240315	1378	-45.86	20230607	721	3.47	20240315	0.99	N	193250	100	63 억		239669	N	N	0	N	00	N
61	20240320	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	-2	5	-0.26	85516749	114189	45.05	760	760	745	986	532	759	748.91	0.38	0	6733	806	782	766	742	726	774	734	63	227	100	530	1	1	63323377	479	6.58	0.53	12	0.18	115.00	1427.00	1378	20230607	-45.07	721	20240315	4.99	977	-22.52	20240111	721	4.99	20240315	1378	-45.07	20230607	721	4.99	20240315	0.99	N	193250	100	63 억		239669	N	N	0	N	00	N
62	20240320	120911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	749	-10	5	-1.32	74791734	99944	39.43	760	760	745	986	532	759	748.34	0.38	0	8506	806	782	766	742	726	774	734	63	227	100	530	1	1	63323377	474	6.51	0.52	12	0.16	115.00	1427.00	1378	20230607	-45.65	721	20240315	3.88	977	-23.34	20240111	721	3.88	20240315	1378	-45.65	20230607	721	3.88	20240315	0.99	N	193250	100	63 억		239669	N	N	0	N	00	N
63	20240320	110912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	751	-8	5	-1.05	63600917	84993	33.53	760	760	745	986	532	759	748.31	0.38	0	8506	806	782	766	742	726	774	734	63	227	100	530	1	1	63323377	476	6.53	0.53	12	0.13	115.00	1427.00	1378	20230607	-45.50	721	20240315	4.16	977	-23.13	20240111	721	4.16	20240315	1378	-45.50	20230607	721	4.16	20240315	0.99	N	193250	100	63 억		239669	N	N	0	N	00	N
64	20240320	100907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	-6	5	-0.79	37923598	50746	20.02	760	760	745	986	532	759	747.32	0.38	0	10919	806	782	766	742	726	774	734	63	227	100	530	1	1	63323377	477	6.55	0.53	12	0.08	115.00	1427.00	1378	20230607	-45.36	721	20240315	4.44	977	-22.93	20240111	721	4.44	20240315	1378	-45.36	20230607	721	4.44	20240315	0.99	N	193250	100	63 억		239669	N	N	0	N	00	N
65	20240320	090911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	745	-14	5	-1.84	13415279	17944	7.08	760	760	745	986	532	759	747.62	0.38	0	7363	806	782	766	742	726	774	734	63	227	100	530	1	1	63323377	472	6.48	0.52	12	0.03	115.00	1427.00	1378	20230607	-45.94	721	20240315	3.33	977	-23.75	20240111	721	3.33	20240315	1378	-45.94	20230607	721	3.33	20240315	0.99	N	193250	100	63 억		239669	N	N	0	N	00	N
66	20240319	160901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	-31	5	-3.92	193599009	252856	6.87	780	790	750	1027	553	790	765.65	0.36	0	11989	1026	908	844	726	662	876	694	63	237	100	550	1	1	63323377	481	6.60	0.53	12	0.40	115.00	1427.00	1378	20230607	-44.92	721	20240315	5.27	977	-22.31	20240111	721	5.27	20240315	1378	-44.92	20230607	721	5.27	20240315	0.89	N	193250	100	63 억		227680	N	N	0	N	00	N
67	20240319	150911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	-33	5	-4.18	186427520	243380	6.61	780	790	750	1027	553	790	765.99	0.36	0	11989	1026	908	844	726	662	876	694	63	237	100	550	1	1	63323377	479	6.58	0.53	12	0.38	115.00	1427.00	1378	20230607	-45.07	721	20240315	4.99	977	-22.52	20240111	721	4.99	20240315	1378	-45.07	20230607	721	4.99	20240315	0.89	N	193250	100	63 억		227680	N	N	0	N	00	N
68	20240319	140911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	757	-33	5	-4.18	174538068	227669	6.18	780	790	750	1027	553	790	766.63	0.36	0	16583	1026	908	844	726	662	876	694	63	237	100	550	1	1	63323377	479	6.58	0.53	12	0.36	115.00	1427.00	1378	20230607	-45.07	721	20240315	4.99	977	-22.52	20240111	721	4.99	20240315	1378	-45.07	20230607	721	4.99	20240315	0.89	N	193250	100	63 억		227680	N	N	0	N	00	N
69	20240319	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	768	-22	5	-2.78	123552338	160474	4.36	780	790	760	1027	553	790	769.92	0.36	0	10933	1026	908	844	726	662	876	694	63	237	100	550	1	1	63323377	486	6.68	0.54	12	0.25	115.00	1427.00	1378	20230607	-44.27	721	20240315	6.52	977	-21.39	20240111	721	6.52	20240315	1378	-44.27	20230607	721	6.52	20240315	0.89	N	193250	100	63 억		227680	N	N	0	N	00	N
70	20240319	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	771	-19	5	-2.41	114751319	148999	4.05	780	790	760	1027	553	790	770.15	0.36	0	12179	1026	908	844	726	662	876	694	63	237	100	550	1	1	63323377	488	6.70	0.54	12	0.24	115.00	1427.00	1378	20230607	-44.05	721	20240315	6.93	977	-21.08	20240111	721	6.93	20240315	1378	-44.05	20230607	721	6.93	20240315	0.89	N	193250	100	63 억		227680	N	N	0	N	00	N
71	20240319	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	773	-17	5	-2.15	95641955	124124	3.37	780	790	760	1027	553	790	770.53	0.36	0	11564	1026	908	844	726	662	876	694	63	237	100	550	1	1	63323377	489	6.72	0.54	12	0.20	115.00	1427.00	1378	20230607	-43.90	721	20240315	7.21	977	-20.88	20240111	721	7.21	20240315	1378	-43.90	20230607	721	7.21	20240315	0.89	N	193250	100	63 억		227680	N	N	0	N	00	N
72	20240319	100910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	772	-18	5	-2.28	74934911	97117	2.64	780	790	760	1027	553	790	771.59	0.36	0	11872	1026	908	844	726	662	876	694	63	237	100	550	1	1	63323377	489	6.71	0.54	12	0.15	115.00	1427.00	1378	20230607	-43.98	721	20240315	7.07	977	-20.98	20240111	721	7.07	20240315	1378	-43.98	20230607	721	7.07	20240315	0.89	N	193250	100	63 억		227680	N	N	0	N	00	N
73	20240319	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	774	-16	5	-2.03	43784823	56680	1.54	780	790	760	1027	553	790	772.49	0.36	0	4017	1026	908	844	726	662	876	694	63	237	100	550	1	1	63323377	490	6.73	0.54	12	0.09	115.00	1427.00	1378	20230607	-43.83	721	20240315	7.35	977	-20.78	20240111	721	7.35	20240315	1378	-43.83	20230607	721	7.35	20240315	0.89	N	193250	100	63 억		227680	N	N	0	N	00	N
74	20240318	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	790	29	2	3.81	3174782828	3670261	1712.78	827	962	780	989	533	761	865.58	0.45	0	-59649	806	783	752	729	698	795	741	63	228	100	530	1	1	63323377	500	6.87	0.55	12	5.80	115.00	1427.00	1378	20230607	-42.67	721	20240315	9.57	977	-19.14	20240111	721	9.57	20240315	1378	-42.67	20230607	721	9.57	20240315	0.89	N	193250	100	63 억		285629	N	N	0	N	00	N
75	20240318	150903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	789	28	2	3.68	3117061175	3596880	1678.53	827	962	780	989	533	761	866.60	0.45	0	-59081	806	783	752	729	698	795	741	63	228	100	530	1	1	63323377	500	6.86	0.55	12	5.68	115.00	1427.00	1378	20230607	-42.74	721	20240315	9.43	977	-19.24	20240111	721	9.43	20240315	1378	-42.74	20230607	721	9.43	20240315	0.89	N	193250	100	63 억		285629	N	N	0	N	00	N
76	20240318	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	789	28	2	3.68	3042751290	3502234	1634.37	827	962	784	989	533	761	868.80	0.45	0	-63485	806	783	752	729	698	795	741	63	228	100	530	1	1	63323377	500	6.86	0.55	12	5.53	115.00	1427.00	1378	20230607	-42.74	721	20240315	9.43	977	-19.24	20240111	721	9.43	20240315	1378	-42.74	20230607	721	9.43	20240315	0.89	N	193250	100	63 억		285629	N	N	0	N	00	N
77	20240318	130903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	786	25	2	3.29	2998608325	3446120	1608.18	827	962	784	989	533	761	870.14	0.45	0	-58881	806	783	752	729	698	795	741	63	228	100	530	1	1	63323377	498	6.83	0.55	12	5.44	115.00	1427.00	1378	20230607	-42.96	721	20240315	9.02	977	-19.55	20240111	721	9.02	20240315	1378	-42.96	20230607	721	9.02	20240315	0.89	N	193250	100	63 억		285629	N	N	0	N	00	N
78	20240318	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	800	39	2	5.12	2919244871	3346118	1561.51	827	962	796	989	533	761	872.43	0.45	0	-54214	806	783	752	729	698	795	741	63	228	100	530	1	1	63323377	507	6.96	0.56	12	5.28	115.00	1427.00	1378	20230607	-41.94	721	20240315	10.96	977	-18.12	20240111	721	10.96	20240315	1378	-41.94	20230607	721	10.96	20240315	0.89	N	193250	100	63 억		285629	N	N	0	N	00	N
79	20240318	110905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	799	38	2	4.99	2829078228	3233424	1508.92	827	962	796	989	533	761	874.95	0.45	0	-53996	806	783	752	729	698	795	741	63	228	100	530	1	1	63323377	506	6.95	0.56	12	5.11	115.00	1427.00	1378	20230607	-42.02	721	20240315	10.82	977	-18.22	20240111	721	10.82	20240315	1378	-42.02	20230607	721	10.82	20240315	0.89	N	193250	100	63 억		285629	N	N	0	N	00	N
80	20240318	100903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	803	42	2	5.52	2751780247	3136840	1463.85	827	962	796	989	533	761	877.25	0.45	0	-51950	806	783	752	729	698	795	741	63	228	100	530	1	1	63323377	508	6.98	0.56	12	4.95	115.00	1427.00	1378	20230607	-41.73	721	20240315	11.37	977	-17.81	20240111	721	11.37	20240315	1378	-41.73	20230607	721	11.37	20240315	0.89	N	193250	100	63 억		285629	N	N	0	N	00	N
81	20240318	090903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	901	140	2	18.40	1703480113	1877422	876.13	827	962	819	989	533	761	907.35	0.45	0	-42133	806	783	752	729	698	795	741	63	228	100	530	1	1	63323377	571	7.83	0.63	12	2.96	115.00	1427.00	1378	20230607	-34.62	721	20240315	24.97	977	-7.78	20240111	721	24.97	20240315	1378	-34.62	20230607	721	24.97	20240315	0.89	N	193250	100	63 억		285629	N	N	0	N	00	N
82	20240315	160854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	761	11	2	1.47	146143038	197872	99.06	752	775	721	975	525	750	737.23	0.46	0	-7505	778	763	749	734	720	757	728	63	225	100	520	1	1	63323377	482	6.62	0.53	12	0.31	115.00	1427.00	1378	20230607	-44.78	721	20240315	5.55	977	-22.11	20240111	721	5.55	20240315	1378	-44.78	20230607	721	5.55	20240315	0.88	N	193250	100	63 억		293134	N	N	0	N	00	N
83	20240315	150823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	758	8	2	1.07	124829006	169943	85.07	752	775	721	975	525	750	734.53	0.46	0	-5827	778	763	749	734	720	757	728	63	225	100	520	1	1	63323377	480	6.59	0.53	12	0.27	115.00	1427.00	1378	20230607	-44.99	721	20240315	5.13	977	-22.42	20240111	721	5.13	20240315	1378	-44.99	20230607	721	5.13	20240315	0.88	N	193250	100	63 억		293134	N	N	0	N	00	N
84	20240315	140809	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	733	-17	5	-2.27	94960535	130087	65.12	752	752	721	975	525	750	729.98	0.46	0	-10905	778	763	749	734	720	757	728	63	225	100	520	1	1	63323377	464	6.37	0.51	12	0.21	115.00	1427.00	1378	20230607	-46.81	721	20240315	1.66	977	-24.97	20240111	721	1.66	20240315	1378	-46.81	20230607	721	1.66	20240315	0.88	N	193250	100	63 억		293134	N	N	0	N	00	N
85	20240315	130855	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	734	-16	5	-2.13	77767178	106510	53.32	752	752	721	975	525	750	730.14	0.46	0	-9964	778	763	749	734	720	757	728	63	225	100	520	1	1	63323377	465	6.38	0.51	12	0.17	115.00	1427.00	1378	20230607	-46.73	721	20240315	1.80	977	-24.87	20240111	721	1.80	20240315	1378	-46.73	20230607	721	1.80	20240315	0.88	N	193250	100	63 억		293134	N	N	0	N	00	N
86	20240315	120855	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	728	-22	5	-2.93	69795523	95607	47.86	752	752	721	975	525	750	730.03	0.46	0	-9452	778	763	749	734	720	757	728	63	225	100	520	1	1	63323377	461	6.33	0.51	12	0.15	115.00	1427.00	1378	20230607	-47.17	721	20240315	0.97	977	-25.49	20240111	721	0.97	20240315	1378	-47.17	20230607	721	0.97	20240315	0.88	N	193250	100	63 억		293134	N	N	0	N	00	N
87	20240315	110852	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	733	-17	5	-2.27	44273895	60602	30.34	752	752	721	975	525	750	730.57	0.46	0	-7326	778	763	749	734	720	757	728	63	225	100	520	1	1	63323377	464	6.37	0.51	12	0.10	115.00	1427.00	1378	20230607	-46.81	721	20240315	1.66	977	-24.97	20240111	721	1.66	20240315	1378	-46.81	20230607	721	1.66	20240315	0.88	N	193250	100	63 억		293134	N	N	0	N	00	N
88	20240315	100853	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	730	-20	5	-2.67	29325760	40209	20.13	752	752	721	975	525	750	729.33	0.46	0	-5803	778	763	749	734	720	757	728	63	225	100	520	1	1	63323377	462	6.35	0.51	12	0.06	115.00	1427.00	1378	20230607	-47.02	721	20240315	1.25	977	-25.28	20240111	721	1.25	20240315	1378	-47.02	20230607	721	1.25	20240315	0.88	N	193250	100	63 억		293134	N	N	0	N	00	N
89	20240315	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	-12	5	-1.60	868096	1167	0.58	752	752	738	975	525	750	743.87	0.46	0	-1136	778	763	749	734	720	757	728	63	225	100	520	1	1	63323377	467	6.42	0.52	12	0.00	115.00	1427.00	1378	20230607	-46.44	735	20240314	0.41	977	-24.46	20240111	735	0.41	20240314	1378	-46.44	20230607	735	0.41	20240314	0.88	N	193250	100	63 억		293134	N	N	0	N	00	N
90	20240314	160846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	750	-5	5	-0.66	148016150	199594	155.56	755	764	735	981	529	755	741.56	0.50	0	-22280	771	763	756	748	741	759	744	63	226	100	520	1	1	63323377	475	6.52	0.53	12	0.32	115.00	1427.00	1378	20230607	-45.57	735	20240314	2.04	977	-23.23	20240111	735	2.04	20240314	1378	-45.57	20230607	735	2.04	20240314	0.87	N	193250	100	63 억		315414	N	N	0	N	00	N
91	20240314	150848	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	737	-18	5	-2.38	134202441	180973	141.04	755	764	736	981	529	755	741.56	0.50	0	-14757	771	763	756	748	741	759	744	63	226	100	520	1	1	63323377	467	6.41	0.52	12	0.29	115.00	1427.00	1378	20230607	-46.52	736	20240314	0.14	977	-24.56	20240111	736	0.14	20240314	1378	-46.52	20230607	736	0.14	20240314	0.87	N	193250	100	63 억		315414	N	N	0	N	00	N
92	20240314	140849	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	739	-16	5	-2.12	106676388	143723	112.01	755	764	736	981	529	755	742.24	0.50	0	-18262	771	763	756	748	741	759	744	63	226	100	520	1	1	63323377	468	6.43	0.52	12	0.23	115.00	1427.00	1378	20230607	-46.37	736	20240314	0.41	977	-24.36	20240111	736	0.41	20240314	1378	-46.37	20230607	736	0.41	20240314	0.87	N	193250	100	63 억		315414	N	N	0	N	00	N
93	20240314	130845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	742	-13	5	-1.72	102660833	138298	107.79	755	764	736	981	529	755	742.32	0.50	0	-16080	771	763	756	748	741	759	744	63	226	100	520	1	1	63323377	470	6.45	0.52	12	0.22	115.00	1427.00	1378	20230607	-46.15	736	20240314	0.82	977	-24.05	20240111	736	0.82	20240314	1378	-46.15	20230607	736	0.82	20240314	0.87	N	193250	100	63 억		315414	N	N	0	N	00	N
94	20240314	120846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	741	-14	5	-1.85	67405431	90630	70.63	755	764	739	981	529	755	743.74	0.50	0	-14094	771	763	756	748	741	759	744	63	226	100	520	1	1	63323377	469	6.44	0.52	12	0.14	115.00	1427.00	1378	20230607	-46.23	739	20240314	0.27	977	-24.16	20240111	739	0.27	20240314	1378	-46.23	20230607	739	0.27	20240314	0.87	N	193250	100	63 억		315414	N	N	0	N	00	N
95	20240314	110847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	743	-12	5	-1.59	56129849	75415	58.78	755	764	739	981	529	755	744.28	0.50	0	-14568	771	763	756	748	741	759	744	63	226	100	520	1	1	63323377	470	6.46	0.52	12	0.12	115.00	1427.00	1378	20230607	-46.08	739	20240314	0.54	977	-23.95	20240111	739	0.54	20240314	1378	-46.08	20230607	739	0.54	20240314	0.87	N	193250	100	63 억		315414	N	N	0	N	00	N
96	20240314	100854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	743	-12	5	-1.59	33185330	44472	34.66	755	764	739	981	529	755	746.21	0.50	0	-13993	771	763	756	748	741	759	744	63	226	100	520	1	1	63323377	470	6.46	0.52	12	0.07	115.00	1427.00	1378	20230607	-46.08	739	20240314	0.54	977	-23.95	20240111	739	0.54	20240314	1378	-46.08	20230607	739	0.54	20240314	0.87	N	193250	100	63 억		315414	N	N	0	N	00	N
97	20240314	090850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	754	-1	5	-0.13	587892	777	0.61	755	764	754	981	529	755	756.62	0.50	0	-282	771	763	756	748	741	759	744	63	226	100	520	1	1	63323377	477	6.56	0.53	12	0.00	115.00	1427.00	1378	20230607	-45.28	745	20231030	1.21	977	-22.82	20240111	749	0.67	20240313	1378	-45.28	20230607	745	1.21	20231030	0.87	N	193250	100	63 억		315414	N	N	0	N	00	N
98	20240313	160837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	755	-3	5	-0.40	96476709	128046	80.28	764	764	749	985	531	758	753.44	0.52	0	-15809	779	768	760	749	741	764	745	63	227	100	530	1	1	63323377	478	6.57	0.53	12	0.20	115.00	1427.00	1378	20230607	-45.21	745	20231030	1.34	977	-22.72	20240111	749	0.80	20240313	1378	-45.21	20230607	745	1.34	20231030	0.87	N	193250	100	63 억		331223	N	N	0	N	00	N
99	20240313	150840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	754	-4	5	-0.53	87545816	116209	72.86	764	764	749	985	531	758	753.35	0.52	0	-15573	779	768	760	749	741	764	745	63	227	100	530	1	1	63323377	477	6.56	0.53	12	0.18	115.00	1427.00	1378	20230607	-45.28	745	20231030	1.21	977	-22.82	20240111	749	0.67	20240313	1378	-45.28	20230607	745	1.21	20231030	0.87	N	193250	100	63 억		331223	N	N	0	N	00	N
100	20240313	140842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	751	-7	5	-0.92	75278370	99863	62.61	764	764	750	985	531	758	753.82	0.52	0	-16106	779	768	760	749	741	764	745	63	227	100	530	1	1	63323377	476	6.53	0.53	12	0.16	115.00	1427.00	1378	20230607	-45.50	745	20231030	0.81	977	-23.13	20240111	750	0.13	20240313	1378	-45.50	20230607	745	0.81	20231030	0.87	N	193250	100	63 억		331223	N	N	0	N	00	N
101	20240313	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	752	-6	5	-0.79	54070046	71616	44.90	764	764	751	985	531	758	755.00	0.52	0	-12134	779	768	760	749	741	764	745	63	227	100	530	1	1	63323377	476	6.54	0.53	12	0.11	115.00	1427.00	1378	20230607	-45.43	745	20231030	0.94	977	-23.03	20240111	751	0.13	20240313	1378	-45.43	20230607	745	0.94	20231030	0.87	N	193250	100	63 억		331223	N	N	0	N	00	N
102	20240313	120841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	756	-2	5	-0.26	43535943	57606	36.12	764	764	752	985	531	758	755.75	0.52	0	-6903	779	768	760	749	741	764	745	63	227	100	530	1	1	63323377	479	6.57	0.53	12	0.09	115.00	1427.00	1378	20230607	-45.14	745	20231030	1.48	977	-22.62	20240111	751	0.67	20240229	1378	-45.14	20230607	745	1.48	20231030	0.87	N	193250	100	63 억		331223	N	N	0	N	00	N
103	20240313	110839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	-5	5	-0.66	37200131	49191	30.84	764	764	753	985	531	758	756.24	0.52	0	-6158	779	768	760	749	741	764	745	63	227	100	530	1	1	63323377	477	6.55	0.53	12	0.08	115.00	1427.00	1378	20230607	-45.36	745	20231030	1.07	977	-22.93	20240111	751	0.27	20240229	1378	-45.36	20230607	745	1.07	20231030	0.87	N	193250	100	63 억		331223	N	N	0	N	00	N
104	20240313	100835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	1	2	0.13	15077132	19895	12.47	764	764	756	985	531	758	757.84	0.52	0	-4155	779	768	760	749	741	764	745	63	227	100	530	1	1	63323377	481	6.60	0.53	12	0.03	115.00	1427.00	1378	20230607	-44.92	745	20231030	1.88	977	-22.31	20240111	751	1.07	20240229	1378	-44.92	20230607	745	1.88	20231030	0.87	N	193250	100	63 억		331223	N	N	0	N	00	N
105	20240313	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	758	0	3	0.00	1683695	2219	1.39	764	764	756	985	531	758	758.76	0.52	0	-786	779	768	760	749	741	764	745	63	227	100	530	1	1	63323377	480	6.59	0.53	12	0.00	115.00	1427.00	1378	20230607	-44.99	745	20231030	1.74	977	-22.42	20240111	751	0.93	20240229	1378	-44.99	20230607	745	1.74	20231030	0.87	N	193250	100	63 억		331223	N	N	0	N	00	N
106	20240312	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	758	-12	5	-1.56	120897268	159490	135.80	761	771	752	1001	539	770	758.02	0.57	0	-29342	789	779	772	762	755	784	767	63	231	100	530	1	1	63323377	480	6.59	0.53	12	0.25	115.00	1427.00	1378	20230607	-44.99	745	20231030	1.74	977	-22.42	20240111	751	0.93	20240229	1378	-44.99	20230607	745	1.74	20231030	0.95	N	193250	100	63 억		360565	N	N	0	N	00	N
107	20240312	150828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	758	-12	5	-1.56	104282603	137448	117.03	761	771	753	1001	539	770	758.71	0.57	0	-28520	789	779	772	762	755	784	767	63	231	100	530	1	1	63323377	480	6.59	0.53	12	0.22	115.00	1427.00	1378	20230607	-44.99	745	20231030	1.74	977	-22.42	20240111	751	0.93	20240229	1378	-44.99	20230607	745	1.74	20231030	0.95	N	193250	100	63 억		360565	N	N	0	N	00	N
108	20240312	140819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-10	5	-1.30	76599668	100755	85.79	761	771	756	1001	539	770	760.26	0.57	0	-29292	789	779	772	762	755	784	767	63	231	100	530	1	1	63323377	481	6.61	0.53	12	0.16	115.00	1427.00	1378	20230607	-44.85	745	20231030	2.01	977	-22.21	20240111	751	1.20	20240229	1378	-44.85	20230607	745	2.01	20231030	0.95	N	193250	100	63 억		360565	N	N	0	N	00	N
109	20240312	130748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	-11	5	-1.43	66265802	87120	74.18	761	771	756	1001	539	770	760.63	0.57	0	-28378	789	779	772	762	755	784	767	63	231	100	530	1	1	63323377	481	6.60	0.53	12	0.14	115.00	1427.00	1378	20230607	-44.92	745	20231030	1.88	977	-22.31	20240111	751	1.07	20240229	1378	-44.92	20230607	745	1.88	20231030	0.95	N	193250	100	63 억		360565	N	N	0	N	00	N
110	20240312	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-10	5	-1.30	51886224	68143	58.02	761	771	759	1001	539	770	761.43	0.57	0	-18628	789	779	772	762	755	784	767	63	231	100	530	1	1	63323377	481	6.61	0.53	12	0.11	115.00	1427.00	1378	20230607	-44.85	745	20231030	2.01	977	-22.21	20240111	751	1.20	20240229	1378	-44.85	20230607	745	2.01	20231030	0.95	N	193250	100	63 억		360565	N	N	0	N	00	N
111	20240312	110829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	762	-8	5	-1.04	19243828	25226	21.48	761	771	761	1001	539	770	762.86	0.57	0	-1248	789	779	772	762	755	784	767	63	231	100	530	1	1	63323377	483	6.63	0.53	12	0.04	115.00	1427.00	1378	20230607	-44.70	745	20231030	2.28	977	-22.01	20240111	751	1.46	20240229	1378	-44.70	20230607	745	2.28	20231030	0.95	N	193250	100	63 억		360565	N	N	0	N	00	N
112	20240312	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	764	-6	5	-0.78	13670324	17920	15.26	761	771	761	1001	539	770	762.85	0.57	0	-994	789	779	772	762	755	784	767	63	231	100	530	1	1	63323377	484	6.64	0.54	12	0.03	115.00	1427.00	1378	20230607	-44.56	745	20231030	2.55	977	-21.80	20240111	751	1.73	20240229	1378	-44.56	20230607	745	2.55	20231030	0.95	N	193250	100	63 억		360565	N	N	0	N	00	N
113	20240312	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	-3	5	-0.39	6513715	8551	7.28	761	769	761	1001	539	770	761.75	0.57	0	692	789	779	772	762	755	784	767	63	231	100	530	1	1	63323377	486	6.67	0.54	12	0.01	115.00	1427.00	1378	20230607	-44.34	745	20231030	2.95	977	-21.49	20240111	751	2.13	20240229	1378	-44.34	20230607	745	2.95	20231030	0.95	N	193250	100	63 억		360565	N	N	0	N	00	N
114	20240311	160827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	770	2	2	0.26	90376124	117268	58.37	768	782	765	998	538	768	770.68	0.57	0	-607	822	794	773	745	724	809	760	63	230	100	530	1	1	63323377	488	6.70	0.54	12	0.19	115.00	1427.00	1378	20230607	-44.12	745	20231030	3.36	977	-21.19	20240111	751	2.53	20240229	1378	-44.12	20230607	745	3.36	20231030	0.95	N	193250	100	63 억		361172	N	N	0	N	00	N
115	20240311	150824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	770	2	2	0.26	84805172	110025	54.77	768	782	765	998	538	768	770.78	0.57	0	-816	822	794	773	745	724	809	760	63	230	100	530	1	1	63323377	488	6.70	0.54	12	0.17	115.00	1427.00	1378	20230607	-44.12	745	20231030	3.36	977	-21.19	20240111	751	2.53	20240229	1378	-44.12	20230607	745	3.36	20231030	0.95	N	193250	100	63 억		361172	N	N	0	N	00	N
116	20240311	140823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	773	5	2	0.65	58451719	75748	37.71	768	782	765	998	538	768	771.66	0.57	0	-892	822	794	773	745	724	809	760	63	230	100	530	1	1	63323377	489	6.72	0.54	12	0.12	115.00	1427.00	1378	20230607	-43.90	745	20231030	3.76	977	-20.88	20240111	751	2.93	20240229	1378	-43.90	20230607	745	3.76	20231030	0.95	N	193250	100	63 억		361172	N	N	0	N	00	N
117	20240311	130824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	770	2	2	0.26	53796959	69712	34.70	768	782	765	998	538	768	771.70	0.57	0	-903	822	794	773	745	724	809	760	63	230	100	530	1	1	63323377	488	6.70	0.54	12	0.11	115.00	1427.00	1378	20230607	-44.12	745	20231030	3.36	977	-21.19	20240111	751	2.53	20240229	1378	-44.12	20230607	745	3.36	20231030	0.95	N	193250	100	63 억		361172	N	N	0	N	00	N
118	20240311	120825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	780	12	2	1.56	35977590	46610	23.20	768	780	767	998	538	768	771.89	0.57	0	-759	822	794	773	745	724	809	760	63	230	100	530	1	1	63323377	494	6.78	0.55	12	0.07	115.00	1427.00	1378	20230607	-43.40	745	20231030	4.70	977	-20.16	20240111	751	3.86	20240229	1378	-43.40	20230607	745	4.70	20231030	0.95	N	193250	100	63 억		361172	N	N	0	N	00	N
119	20240311	110822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	771	3	2	0.39	23646667	30705	15.28	768	777	767	998	538	768	770.12	0.57	0	26	822	794	773	745	724	809	760	63	230	100	530	1	1	63323377	488	6.70	0.54	12	0.05	115.00	1427.00	1378	20230607	-44.05	745	20231030	3.49	977	-21.08	20240111	751	2.66	20240229	1378	-44.05	20230607	745	3.49	20231030	0.95	N	193250	100	63 억		361172	N	N	0	N	00	N
120	20240311	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	773	5	2	0.65	8782200	11386	5.67	768	777	767	998	538	768	771.32	0.57	0	-85	822	794	773	745	724	809	760	63	230	100	530	1	1	63323377	489	6.72	0.54	12	0.02	115.00	1427.00	1378	20230607	-43.90	745	20231030	3.76	977	-20.88	20240111	751	2.93	20240229	1378	-43.90	20230607	745	3.76	20231030	0.95	N	193250	100	63 억		361172	N	N	0	N	00	N
121	20240311	090817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	773	5	2	0.65	988465	1285	0.64	768	776	767	998	538	768	769.23	0.57	0	632	822	794	773	745	724	809	760	63	230	100	530	1	1	63323377	489	6.72	0.54	12	0.00	115.00	1427.00	1378	20230607	-43.90	745	20231030	3.76	977	-20.88	20240111	751	2.93	20240229	1378	-43.90	20230607	745	3.76	20231030	0.95	N	193250	100	63 억		361172	N	N	0	N	00	N
122	20240308	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	768	9	2	1.19	154997045	200760	171.35	752	801	752	986	532	759	772.05	0.53	0	22543	804	781	769	746	734	775	740	63	227	100	530	1	1	63323377	486	6.68	0.54	12	0.32	115.00	1427.00	1378	20230607	-44.27	745	20231030	3.09	977	-21.39	20240111	751	2.26	20240229	1378	-44.27	20230607	745	3.09	20231030	0.95	N	193250	100	63 억		338629	N	N	0	N	00	N
123	20240308	150823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	771	12	2	1.58	115953413	149925	127.96	752	801	752	986	532	759	773.41	0.53	0	27297	804	781	769	746	734	775	740	63	227	100	530	1	1	63323377	488	6.70	0.54	12	0.24	115.00	1427.00	1378	20230607	-44.05	745	20231030	3.49	977	-21.08	20240111	751	2.66	20240229	1378	-44.05	20230607	745	3.49	20231030	0.95	N	193250	100	63 억		338629	N	N	0	N	00	N
124	20240308	140814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	773	14	2	1.84	64122804	83258	71.06	752	801	752	986	532	759	770.17	0.53	0	8794	804	781	769	746	734	775	740	63	227	100	530	1	1	63323377	489	6.72	0.54	12	0.13	115.00	1427.00	1378	20230607	-43.90	745	20231030	3.76	977	-20.88	20240111	751	2.93	20240229	1378	-43.90	20230607	745	3.76	20231030	0.95	N	193250	100	63 억		338629	N	N	0	N	00	N
125	20240308	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	775	16	2	2.11	58726594	76275	65.10	752	801	752	986	532	759	769.93	0.53	0	8794	804	781	769	746	734	775	740	63	227	100	530	1	1	63323377	491	6.74	0.54	12	0.12	115.00	1427.00	1378	20230607	-43.76	745	20231030	4.03	977	-20.68	20240111	751	3.20	20240229	1378	-43.76	20230607	745	4.03	20231030	0.95	N	193250	100	63 억		338629	N	N	0	N	00	N
126	20240308	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	777	18	2	2.37	53930825	70069	59.80	752	801	752	986	532	759	769.68	0.53	0	7350	804	781	769	746	734	775	740	63	227	100	530	1	1	63323377	492	6.76	0.54	12	0.11	115.00	1427.00	1378	20230607	-43.61	745	20231030	4.30	977	-20.47	20240111	751	3.46	20240229	1378	-43.61	20230607	745	4.30	20231030	0.95	N	193250	100	63 억		338629	N	N	0	N	00	N
127	20240308	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	8	2	1.05	36317917	47245	40.32	752	801	752	986	532	759	768.71	0.53	0	-6581	804	781	769	746	734	775	740	63	227	100	530	1	1	63323377	486	6.67	0.54	12	0.07	115.00	1427.00	1378	20230607	-44.34	745	20231030	2.95	977	-21.49	20240111	751	2.13	20240229	1378	-44.34	20230607	745	2.95	20231030	0.95	N	193250	100	63 억		338629	N	N	0	N	00	N
128	20240308	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	8	2	1.05	32907715	42794	36.52	752	801	752	986	532	759	768.98	0.53	0	-6982	804	781	769	746	734	775	740	63	227	100	530	1	1	63323377	486	6.67	0.54	12	0.07	115.00	1427.00	1378	20230607	-44.34	745	20231030	2.95	977	-21.49	20240111	751	2.13	20240229	1378	-44.34	20230607	745	2.95	20231030	0.95	N	193250	100	63 억		338629	N	N	0	N	00	N
129	20240308	090811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	780	21	2	2.77	11189967	14440	12.32	752	801	752	986	532	759	774.93	0.53	0	-295	804	781	769	746	734	775	740	63	227	100	530	1	1	63323377	494	6.78	0.55	12	0.02	115.00	1427.00	1378	20230607	-43.40	745	20231030	4.70	977	-20.16	20240111	751	3.86	20240229	1378	-43.40	20230607	745	4.70	20231030	0.95	N	193250	100	63 억		338629	N	N	0	N	00	N
130	20240307	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	-21	5	-2.69	89416691	116664	73.76	779	792	757	1014	546	780	766.45	0.56	0	-15879	802	791	784	773	766	787	769	63	234	100	540	1	1	63323377	481	6.60	0.53	12	0.18	115.00	1427.00	1379	20230302	-44.96	745	20231030	1.88	977	-22.31	20240111	751	1.07	20240229	1378	-44.92	20230607	745	1.88	20231030	0.98	N	193250	100	63 억		354508	N	N	0	N	00	N
131	20240307	150752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	-11	5	-1.41	52311358	67867	42.91	779	792	763	1014	546	780	770.79	0.56	0	-13304	802	791	784	773	766	787	769	63	234	100	540	1	1	63323377	487	6.69	0.54	12	0.11	115.00	1427.00	1379	20230302	-44.23	745	20231030	3.22	977	-21.29	20240111	751	2.40	20240229	1378	-44.19	20230607	745	3.22	20231030	0.98	N	193250	100	63 억		354508	N	N	0	N	00	N
132	20240307	140758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	765	-15	5	-1.92	43020420	55711	35.22	779	792	765	1014	546	780	772.21	0.56	0	-11377	802	791	784	773	766	787	769	63	234	100	540	1	1	63323377	484	6.65	0.54	12	0.09	115.00	1427.00	1379	20230302	-44.53	745	20231030	2.68	977	-21.70	20240111	751	1.86	20240229	1378	-44.48	20230607	745	2.68	20231030	0.98	N	193250	100	63 억		354508	N	N	0	N	00	N
133	20240307	130802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	-11	5	-1.41	33729770	43600	27.57	779	792	768	1014	546	780	773.62	0.56	0	-9639	802	791	784	773	766	787	769	63	234	100	540	1	1	63323377	487	6.69	0.54	12	0.07	115.00	1427.00	1379	20230302	-44.23	745	20231030	3.22	977	-21.29	20240111	751	2.40	20240229	1378	-44.19	20230607	745	3.22	20231030	0.98	N	193250	100	63 억		354508	N	N	0	N	00	N
134	20240307	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	-11	5	-1.41	28564712	36885	23.32	779	792	769	1014	546	780	774.43	0.56	0	-6232	802	791	784	773	766	787	769	63	234	100	540	1	1	63323377	487	6.69	0.54	12	0.06	115.00	1427.00	1379	20230302	-44.23	745	20231030	3.22	977	-21.29	20240111	751	2.40	20240229	1378	-44.19	20230607	745	3.22	20231030	0.98	N	193250	100	63 억		354508	N	N	0	N	00	N
135	20240307	110811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	771	-9	5	-1.15	24111990	31112	19.67	779	792	769	1014	546	780	775.01	0.56	0	-5404	802	791	784	773	766	787	769	63	234	100	540	1	1	63323377	488	6.70	0.54	12	0.05	115.00	1427.00	1379	20230302	-44.09	745	20231030	3.49	977	-21.08	20240111	751	2.66	20240229	1378	-44.05	20230607	745	3.49	20231030	0.98	N	193250	100	63 억		354508	N	N	0	N	00	N
136	20240307	100804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	779	-1	5	-0.13	12374997	15913	10.06	779	792	772	1014	546	780	777.67	0.56	0	-5161	802	791	784	773	766	787	769	63	234	100	540	1	1	63323377	493	6.77	0.55	12	0.03	115.00	1427.00	1379	20230302	-43.51	745	20231030	4.56	977	-20.27	20240111	751	3.73	20240229	1378	-43.47	20230607	745	4.56	20231030	0.98	N	193250	100	63 억		354508	N	N	0	N	00	N
137	20240307	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	782	2	2	0.26	2486940	3186	2.01	779	792	779	1014	546	780	780.58	0.56	0	981	802	791	784	773	766	787	769	63	234	100	540	1	1	63323377	495	6.80	0.55	12	0.01	115.00	1427.00	1379	20230302	-43.29	745	20231030	4.97	977	-19.96	20240111	751	4.13	20240229	1378	-43.25	20230607	745	4.97	20231030	0.98	N	193250	100	63 억		354508	N	N	0	N	00	N
138	20240306	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	780	-18	5	-2.26	123006021	157131	70.67	790	795	777	1037	559	798	783.07	0.58	0	-13162	830	813	803	786	776	822	795	63	239	100	550	1	1	63323377	494	6.78	0.55	12	0.25	115.00	1427.00	1379	20230302	-43.44	745	20231030	4.70	977	-20.16	20240111	751	3.86	20240229	1378	-43.40	20230607	745	4.70	20231030	1.06	N	193250	100	63 억		365772	N	N	0	N	00	N
139	20240306	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	784	-14	5	-1.75	110207709	140724	63.30	790	795	777	1037	559	798	783.15	0.58	0	-11081	830	813	803	786	776	822	795	63	239	100	550	1	1	63323377	496	6.82	0.55	12	0.22	115.00	1427.00	1379	20230302	-43.15	745	20231030	5.23	977	-19.75	20240111	751	4.39	20240229	1378	-43.11	20230607	745	5.23	20231030	1.06	N	193250	100	63 억		365772	N	N	0	N	00	N
140	20240306	140806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	780	-18	5	-2.26	103412220	132029	59.38	790	795	777	1037	559	798	783.25	0.58	0	-8996	830	813	803	786	776	822	795	63	239	100	550	1	1	63323377	494	6.78	0.55	12	0.21	115.00	1427.00	1379	20230302	-43.44	745	20231030	4.70	977	-20.16	20240111	751	3.86	20240229	1378	-43.40	20230607	745	4.70	20231030	1.06	N	193250	100	63 억		365772	N	N	0	N	00	N
141	20240306	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	780	-18	5	-2.26	98257317	125405	56.41	790	795	777	1037	559	798	783.52	0.58	0	-6377	830	813	803	786	776	822	795	63	239	100	550	1	1	63323377	494	6.78	0.55	12	0.20	115.00	1427.00	1379	20230302	-43.44	745	20231030	4.70	977	-20.16	20240111	751	3.86	20240229	1378	-43.40	20230607	745	4.70	20231030	1.06	N	193250	100	63 억		365772	N	N	0	N	00	N
142	20240306	120805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	781	-17	5	-2.13	87225673	111234	50.03	790	795	778	1037	559	798	784.16	0.58	0	-3891	830	813	803	786	776	822	795	63	239	100	550	1	1	63323377	495	6.79	0.55	12	0.18	115.00	1427.00	1379	20230302	-43.36	745	20231030	4.83	977	-20.06	20240111	751	3.99	20240229	1378	-43.32	20230607	745	4.83	20231030	1.06	N	193250	100	63 억		365772	N	N	0	N	00	N
143	20240306	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	785	-13	5	-1.63	64493454	82197	36.97	790	795	778	1037	559	798	784.62	0.58	0	3807	830	813	803	786	776	822	795	63	239	100	550	1	1	63323377	497	6.83	0.55	12	0.13	115.00	1427.00	1379	20230302	-43.07	745	20231030	5.37	977	-19.65	20240111	751	4.53	20240229	1378	-43.03	20230607	745	5.37	20231030	1.06	N	193250	100	63 억		365772	N	N	0	N	00	N
144	20240306	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	785	-13	5	-1.63	43561181	55521	24.97	790	795	778	1037	559	798	784.59	0.58	0	4594	830	813	803	786	776	822	795	63	239	100	550	1	1	63323377	497	6.83	0.55	12	0.09	115.00	1427.00	1379	20230302	-43.07	745	20231030	5.37	977	-19.65	20240111	751	4.53	20240229	1378	-43.03	20230607	745	5.37	20231030	1.06	N	193250	100	63 억		365772	N	N	0	N	00	N
145	20240306	090801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	783	-15	5	-1.88	20235706	25797	11.60	790	790	778	1037	559	798	784.42	0.58	0	5549	830	813	803	786	776	822	795	63	239	100	550	1	1	63323377	496	6.81	0.55	12	0.04	115.00	1427.00	1379	20230302	-43.22	745	20231030	5.10	977	-19.86	20240111	751	4.26	20240229	1378	-43.18	20230607	745	5.10	20231030	1.06	N	193250	100	63 억		365772	N	N	0	N	00	N
146	20240305	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	798	7	2	0.88	177870527	221409	18.44	794	820	793	1028	554	791	803.36	0.57	0	318	943	867	823	747	703	905	785	63	237	100	550	1	1	63323377	505	6.94	0.56	12	0.35	115.00	1427.00	1379	20230302	-42.13	745	20231030	7.11	977	-18.32	20240111	751	6.26	20240229	1378	-42.09	20230607	745	7.11	20231030	1.12	N	193250	100	63 억		360980	N	N	0	N	00	N
147	20240305	150757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	800	9	2	1.14	166533215	207214	17.26	794	820	793	1028	554	791	803.68	0.57	0	6633	943	867	823	747	703	905	785	63	237	100	550	1	1	63323377	507	6.96	0.56	12	0.33	115.00	1427.00	1379	20230302	-41.99	745	20231030	7.38	977	-18.12	20240111	751	6.52	20240229	1378	-41.94	20230607	745	7.38	20231030	1.12	N	193250	100	63 억		360980	N	N	0	N	00	N
148	20240305	140749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	799	8	2	1.01	154683887	192376	16.02	794	820	793	1028	554	791	804.07	0.57	0	8944	943	867	823	747	703	905	785	63	237	100	550	1	1	63323377	506	6.95	0.56	12	0.30	115.00	1427.00	1379	20230302	-42.06	745	20231030	7.25	977	-18.22	20240111	751	6.39	20240229	1378	-42.02	20230607	745	7.25	20231030	1.12	N	193250	100	63 억		360980	N	N	0	N	00	N
149	20240305	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	800	9	2	1.14	128726683	159912	13.32	794	820	793	1028	554	791	804.98	0.57	0	10211	943	867	823	747	703	905	785	63	237	100	550	1	1	63323377	507	6.96	0.56	12	0.25	115.00	1427.00	1379	20230302	-41.99	745	20231030	7.38	977	-18.12	20240111	751	6.52	20240229	1378	-41.94	20230607	745	7.38	20231030	1.12	N	193250	100	63 억		360980	N	N	0	N	00	N
150	20240305	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	805	14	2	1.77	107619581	133526	11.12	794	820	793	1028	554	791	805.98	0.57	0	7024	943	867	823	747	703	905	785	63	237	100	550	1	1	63323377	510	7.00	0.56	12	0.21	115.00	1427.00	1379	20230302	-41.62	745	20231030	8.05	977	-17.60	20240111	751	7.19	20240229	1378	-41.58	20230607	745	8.05	20231030	1.12	N	193250	100	63 억		360980	N	N	0	N	00	N
151	20240305	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	804	13	2	1.64	100568964	124743	10.39	794	820	793	1028	554	791	806.21	0.57	0	7531	943	867	823	747	703	905	785	63	237	100	550	1	1	63323377	509	6.99	0.56	12	0.20	115.00	1427.00	1379	20230302	-41.70	745	20231030	7.92	977	-17.71	20240111	751	7.06	20240229	1378	-41.65	20230607	745	7.92	20231030	1.12	N	193250	100	63 억		360980	N	N	0	N	00	N
152	20240305	100748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	814	23	2	2.91	55819652	69198	5.76	794	820	793	1028	554	791	806.67	0.57	0	-2227	943	867	823	747	703	905	785	63	237	100	550	1	1	63323377	515	7.08	0.57	12	0.11	115.00	1427.00	1379	20230302	-40.97	745	20231030	9.26	977	-16.68	20240111	751	8.39	20240229	1378	-40.93	20230607	745	9.26	20231030	1.12	N	193250	100	63 억		360980	N	N	0	N	00	N
153	20240305	090748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	795	4	2	0.51	11633020	14642	1.22	794	803	793	1028	554	791	794.50	0.57	0	-18	943	867	823	747	703	905	785	63	237	100	550	1	1	63323377	503	6.91	0.56	12	0.02	115.00	1427.00	1379	20230302	-42.35	745	20231030	6.71	977	-18.63	20240111	751	5.86	20240229	1378	-42.31	20230607	745	6.71	20231030	1.12	N	193250	100	63 억		360980	N	N	0	N	00	N
154	20240304	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	791	27	2	3.53	984696975	1184206	605.63	779	899	779	993	535	764	831.53	0.64	0	-35048	799	781	766	748	733	774	741	63	229	100	530	1	1	63323377	501	6.88	0.55	12	1.87	115.00	1427.00	1419	20230224	-44.26	745	20231030	6.17	977	-19.04	20240111	751	5.33	20240229	1378	-42.60	20230607	745	6.17	20231030	1.09	N	193250	100	63 억		402300	N	N	0	N	00	N
155	20240304	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	796	32	2	4.19	956080216	1148120	587.17	779	899	779	993	535	764	832.74	0.64	0	-30862	799	781	766	748	733	774	741	63	229	100	530	1	1	63323377	504	6.92	0.56	12	1.81	115.00	1427.00	1419	20230224	-43.90	745	20231030	6.85	977	-18.53	20240111	751	5.99	20240229	1378	-42.24	20230607	745	6.85	20231030	1.09	N	193250	100	63 억		402300	N	N	0	N	00	N
156	20240304	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	803	39	2	5.10	917181934	1099350	562.23	779	899	779	993	535	764	834.29	0.64	0	-32593	799	781	766	748	733	774	741	63	229	100	530	1	1	63323377	508	6.98	0.56	12	1.74	115.00	1427.00	1419	20230224	-43.41	745	20231030	7.79	977	-17.81	20240111	751	6.92	20240229	1378	-41.73	20230607	745	7.79	20231030	1.09	N	193250	100	63 억		402300	N	N	0	N	00	N
157	20240304	130740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	803	39	2	5.10	907094352	1086767	555.80	779	899	779	993	535	764	834.67	0.64	0	-32273	799	781	766	748	733	774	741	63	229	100	530	1	1	63323377	508	6.98	0.56	12	1.72	115.00	1427.00	1419	20230224	-43.41	745	20231030	7.79	977	-17.81	20240111	751	6.92	20240229	1378	-41.73	20230607	745	7.79	20231030	1.09	N	193250	100	63 억		402300	N	N	0	N	00	N
158	20240304	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	800	36	2	4.71	899355565	1077106	550.86	779	899	779	993	535	764	834.97	0.64	0	-31963	799	781	766	748	733	774	741	63	229	100	530	1	1	63323377	507	6.96	0.56	12	1.70	115.00	1427.00	1419	20230224	-43.62	745	20231030	7.38	977	-18.12	20240111	751	6.52	20240229	1378	-41.94	20230607	745	7.38	20231030	1.09	N	193250	100	63 억		402300	N	N	0	N	00	N
159	20240304	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	810	46	2	6.02	876144084	1048106	536.03	779	899	779	993	535	764	835.93	0.64	0	-31607	799	781	766	748	733	774	741	63	229	100	530	1	1	63323377	513	7.04	0.57	12	1.66	115.00	1427.00	1419	20230224	-42.92	745	20231030	8.72	977	-17.09	20240111	751	7.86	20240229	1378	-41.22	20230607	745	8.72	20231030	1.09	N	193250	100	63 억		402300	N	N	0	N	00	N
160	20240304	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	800	36	2	4.71	840474439	1003688	513.31	779	899	779	993	535	764	837.39	0.64	0	-39441	799	781	766	748	733	774	741	63	229	100	530	1	1	63323377	507	6.96	0.56	12	1.59	115.00	1427.00	1419	20230224	-43.62	745	20231030	7.38	977	-18.12	20240111	751	6.52	20240229	1378	-41.94	20230607	745	7.38	20231030	1.09	N	193250	100	63 억		402300	N	N	0	N	00	N
161	20240304	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	829	65	2	8.51	460582488	536545	274.40	779	899	779	993	535	764	858.42	0.64	0	-32035	799	781	766	748	733	774	741	63	229	100	530	1	1	63323377	525	7.21	0.58	12	0.85	115.00	1427.00	1419	20230224	-41.58	745	20231030	11.28	977	-15.15	20240111	751	10.39	20240229	1378	-39.84	20230607	745	11.28	20231030	1.09	N	193250	100	63 억		402300	N	N	0	N	00	N