KissMeData/082210/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	160645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4615	-75	5	-1.60	600412705	128352	84.60	4645	4740	4610	6090	3285	4690	4678.05	6.12	0	-13392	4850	4770	4715	4635	4580	4742	4607	128	1400	500	3280	5	1	25625170	1183	12.75	2.83	12	0.50	362.00	1628.00	4985	20240325	-7.42	2140	20230726	115.65	4985	-7.42	20240325	3525	30.92	20240102	4985	-7.42	20240325	2140	115.65	20230726	0.06	N	082210	500	128 억		1568642	N	N	0	N	00	N
3	20240329	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4620	-70	5	-1.49	586829385	125408	82.66	4645	4740	4610	6090	3285	4690	4679.36	6.12	0	-12049	4850	4770	4715	4635	4580	4742	4607	128	1400	500	3280	5	1	25625170	1184	12.76	2.84	12	0.49	362.00	1628.00	4985	20240325	-7.32	2140	20230726	115.89	4985	-7.32	20240325	3525	31.06	20240102	4985	-7.32	20240325	2140	115.89	20230726	0.06	N	082210	500	128 억		1568642	N	N	0	N	00	N
4	20240329	140643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4660	-30	5	-0.64	475651095	101479	66.89	4645	4740	4645	6090	3285	4690	4687.19	6.12	0	-4362	4850	4770	4715	4635	4580	4742	4607	128	1400	500	3280	5	1	25625170	1194	12.87	2.86	12	0.40	362.00	1628.00	4985	20240325	-6.52	2140	20230726	117.76	4985	-6.52	20240325	3525	32.20	20240102	4985	-6.52	20240325	2140	117.76	20230726	0.06	N	082210	500	128 억		1568642	N	N	0	N	00	N
5	20240329	130634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	5	2	0.11	350824435	74713	49.24	4645	4740	4645	6090	3285	4690	4695.63	6.12	0	-5172	4850	4770	4715	4635	4580	4742	4607	128	1400	500	3280	5	1	25625170	1203	12.97	2.88	12	0.29	362.00	1628.00	4985	20240325	-5.82	2140	20230726	119.39	4985	-5.82	20240325	3525	33.19	20240102	4985	-5.82	20240325	2140	119.39	20230726	0.06	N	082210	500	128 억		1568642	N	N	0	N	00	N
6	20240329	120641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	20	2	0.43	306471420	65250	43.01	4645	4740	4645	6090	3285	4690	4696.88	6.12	0	-1292	4850	4770	4715	4635	4580	4742	4607	128	1400	500	3280	5	1	25625170	1207	13.01	2.89	12	0.25	362.00	1628.00	4985	20240325	-5.52	2140	20230726	120.09	4985	-5.52	20240325	3525	33.62	20240102	4985	-5.52	20240325	2140	120.09	20230726	0.06	N	082210	500	128 억		1568642	N	N	0	N	00	N
7	20240329	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	45	2	0.96	250602035	53408	35.20	4645	4740	4645	6090	3285	4690	4692.22	6.12	0	5929	4850	4770	4715	4635	4580	4742	4607	128	1400	500	3280	5	1	25625170	1213	13.08	2.91	12	0.21	362.00	1628.00	4985	20240325	-5.02	2140	20230726	121.26	4985	-5.02	20240325	3525	34.33	20240102	4985	-5.02	20240325	2140	121.26	20230726	0.06	N	082210	500	128 억		1568642	N	N	0	N	00	N
8	20240329	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	-5	5	-0.11	126361130	27093	17.86	4645	4700	4645	6090	3285	4690	4663.98	6.12	0	-2594	4850	4770	4715	4635	4580	4742	4607	128	1400	500	3280	5	1	25625170	1201	12.94	2.88	12	0.11	362.00	1628.00	4985	20240325	-6.02	2140	20230726	118.93	4985	-6.02	20240325	3525	32.91	20240102	4985	-6.02	20240325	2140	118.93	20230726	0.06	N	082210	500	128 억		1568642	N	N	0	N	00	N
9	20240329	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	-5	5	-0.11	9163265	1969	1.30	4645	4690	4645	6090	3285	4690	4653.77	6.12	0	180	4850	4770	4715	4635	4580	4742	4607	128	1400	500	3280	5	1	25625170	1201	12.94	2.88	12	0.01	362.00	1628.00	4985	20240325	-6.02	2140	20230726	118.93	4985	-6.02	20240325	3525	32.91	20240102	4985	-6.02	20240325	2140	118.93	20230726	0.06	N	082210	500	128 억		1568642	N	N	0	N	00	N
10	20240328	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	-50	5	-1.05	712396195	151649	91.34	4740	4795	4660	6160	3320	4740	4697.67	6.01	0	26688	4860	4800	4705	4645	4550	4830	4675	128	1420	500	3310	5	1	25625170	1202	12.96	2.88	12	0.59	362.00	1628.00	4985	20240325	-5.92	2140	20230726	119.16	4985	-5.92	20240325	3525	33.05	20240102	4985	-5.92	20240325	2140	119.16	20230726	0.06	N	082210	500	128 억		1541149	N	N	0	N	00	N
11	20240328	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	-50	5	-1.05	672009090	143038	86.15	4740	4795	4660	6160	3320	4740	4698.12	6.01	0	28247	4860	4800	4705	4645	4550	4830	4675	128	1420	500	3310	5	1	25625170	1202	12.96	2.88	12	0.56	362.00	1628.00	4985	20240325	-5.92	2140	20230726	119.16	4985	-5.92	20240325	3525	33.05	20240102	4985	-5.92	20240325	2140	119.16	20230726	0.06	N	082210	500	128 억		1541149	N	N	0	N	00	N
12	20240328	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	-70	5	-1.48	493820365	105228	63.38	4740	4795	4660	6160	3320	4740	4692.86	6.01	0	18282	4860	4800	4705	4645	4550	4830	4675	128	1420	500	3310	5	1	25625170	1197	12.90	2.87	12	0.41	362.00	1628.00	4985	20240325	-6.32	2140	20230726	118.22	4985	-6.32	20240325	3525	32.48	20240102	4985	-6.32	20240325	2140	118.22	20230726	0.06	N	082210	500	128 억		1541149	N	N	0	N	00	N
13	20240328	130629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4675	-65	5	-1.37	417588040	88924	53.56	4740	4795	4660	6160	3320	4740	4696.01	6.01	0	16456	4860	4800	4705	4645	4550	4830	4675	128	1420	500	3310	5	1	25625170	1198	12.91	2.87	12	0.35	362.00	1628.00	4985	20240325	-6.22	2140	20230726	118.46	4985	-6.22	20240325	3525	32.62	20240102	4985	-6.22	20240325	2140	118.46	20230726	0.06	N	082210	500	128 억		1541149	N	N	0	N	00	N
14	20240328	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	-40	5	-0.84	371652785	79118	47.65	4740	4795	4660	6160	3320	4740	4697.45	6.01	0	13557	4860	4800	4705	4645	4550	4830	4675	128	1420	500	3310	5	1	25625170	1204	12.98	2.89	12	0.31	362.00	1628.00	4985	20240325	-5.72	2140	20230726	119.63	4985	-5.72	20240325	3525	33.33	20240102	4985	-5.72	20240325	2140	119.63	20230726	0.06	N	082210	500	128 억		1541149	N	N	0	N	00	N
15	20240328	110634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	-50	5	-1.05	306327320	65146	39.24	4740	4795	4660	6160	3320	4740	4702.17	6.01	0	9447	4860	4800	4705	4645	4550	4830	4675	128	1420	500	3310	5	1	25625170	1202	12.96	2.88	12	0.25	362.00	1628.00	4985	20240325	-5.92	2140	20230726	119.16	4985	-5.92	20240325	3525	33.05	20240102	4985	-5.92	20240325	2140	119.16	20230726	0.06	N	082210	500	128 억		1541149	N	N	0	N	00	N
16	20240328	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4745	5	2	0.11	137086475	29076	17.51	4740	4795	4660	6160	3320	4740	4714.76	6.01	0	2068	4860	4800	4705	4645	4550	4830	4675	128	1420	500	3310	5	1	25625170	1216	13.11	2.91	12	0.11	362.00	1628.00	4985	20240325	-4.81	2140	20230726	121.73	4985	-4.81	20240325	3525	34.61	20240102	4985	-4.81	20240325	2140	121.73	20230726	0.06	N	082210	500	128 억		1541149	N	N	0	N	00	N
17	20240328	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4665	-75	5	-1.58	28326820	6022	3.63	4740	4745	4665	6160	3320	4740	4703.89	6.01	0	-1922	4860	4800	4705	4645	4550	4830	4675	128	1420	500	3310	5	1	25625170	1195	12.89	2.87	12	0.02	362.00	1628.00	4985	20240325	-6.42	2140	20230726	117.99	4985	-6.42	20240325	3525	32.34	20240102	4985	-6.42	20240325	2140	117.99	20230726	0.06	N	082210	500	128 억		1541149	N	N	0	N	00	N
18	20240327	160641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4740	70	2	1.50	769851055	164935	39.80	4680	4765	4610	6070	3270	4670	4667.60	5.95	0	17128	4963	4816	4738	4591	4513	4777	4552	128	1400	500	3260	5	1	25625170	1215	13.09	2.91	12	0.64	362.00	1628.00	4985	20240325	-4.91	2140	20230726	121.50	4985	-4.91	20240325	3525	34.47	20240102	4985	-4.91	20240325	2140	121.50	20230726	0.06	N	082210	500	128 억		1524008	N	N	0	N	00	N
19	20240327	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4735	65	2	1.39	726847510	155802	37.59	4680	4765	4610	6070	3270	4670	4665.20	5.95	0	17894	4963	4816	4738	4591	4513	4777	4552	128	1400	500	3260	5	1	25625170	1213	13.08	2.91	12	0.61	362.00	1628.00	4985	20240325	-5.02	2140	20230726	121.26	4985	-5.02	20240325	3525	34.33	20240102	4985	-5.02	20240325	2140	121.26	20230726	0.06	N	082210	500	128 억		1524008	N	N	0	N	00	N
20	20240327	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	30	2	0.64	602498345	129248	31.19	4680	4765	4610	6070	3270	4670	4661.57	5.95	0	16040	4963	4816	4738	4591	4513	4777	4552	128	1400	500	3260	5	1	25625170	1204	12.98	2.89	12	0.50	362.00	1628.00	4985	20240325	-5.72	2140	20230726	119.63	4985	-5.72	20240325	3525	33.33	20240102	4985	-5.72	20240325	2140	119.63	20230726	0.06	N	082210	500	128 억		1524008	N	N	0	N	00	N
21	20240327	130642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4630	-40	5	-0.86	547065775	117363	28.32	4680	4765	4610	6070	3270	4670	4661.31	5.95	0	14925	4963	4816	4738	4591	4513	4777	4552	128	1400	500	3260	5	1	25625170	1186	12.79	2.84	12	0.46	362.00	1628.00	4985	20240325	-7.12	2140	20230726	116.36	4985	-7.12	20240325	3525	31.35	20240102	4985	-7.12	20240325	2140	116.36	20230726	0.06	N	082210	500	128 억		1524008	N	N	0	N	00	N
22	20240327	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4640	-30	5	-0.64	508552750	109033	26.31	4680	4765	4610	6070	3270	4670	4664.21	5.95	0	12805	4963	4816	4738	4591	4513	4777	4552	128	1400	500	3260	5	1	25625170	1189	12.82	2.85	12	0.43	362.00	1628.00	4985	20240325	-6.92	2140	20230726	116.82	4985	-6.92	20240325	3525	31.63	20240102	4985	-6.92	20240325	2140	116.82	20230726	0.06	N	082210	500	128 억		1524008	N	N	0	N	00	N
23	20240327	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4625	-45	5	-0.96	352826710	75299	18.17	4680	4765	4625	6070	3270	4670	4685.68	5.95	0	3141	4963	4816	4738	4591	4513	4777	4552	128	1400	500	3260	5	1	25625170	1185	12.78	2.84	12	0.29	362.00	1628.00	4985	20240325	-7.22	2140	20230726	116.12	4985	-7.22	20240325	3525	31.21	20240102	4985	-7.22	20240325	2140	116.12	20230726	0.06	N	082210	500	128 억		1524008	N	N	0	N	00	N
24	20240327	100637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	30	2	0.64	250891830	53399	12.88	4680	4765	4630	6070	3270	4670	4698.44	5.95	0	5828	4963	4816	4738	4591	4513	4777	4552	128	1400	500	3260	5	1	25625170	1204	12.98	2.89	12	0.21	362.00	1628.00	4985	20240325	-5.72	2140	20230726	119.63	4985	-5.72	20240325	3525	33.33	20240102	4985	-5.72	20240325	2140	119.63	20230726	0.06	N	082210	500	128 억		1524008	N	N	0	N	00	N
25	20240327	090642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4755	85	2	1.82	98086750	20860	5.03	4680	4765	4630	6070	3270	4670	4702.15	5.95	0	-693	4963	4816	4738	4591	4513	4777	4552	128	1400	500	3260	5	1	25625170	1218	13.14	2.92	12	0.08	362.00	1628.00	4985	20240325	-4.61	2140	20230726	122.20	4985	-4.61	20240325	3525	34.89	20240102	4985	-4.61	20240325	2140	122.20	20230726	0.06	N	082210	500	128 억		1524008	N	N	0	N	00	N
26	20240326	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4670	-215	5	-4.40	1954917280	414221	97.22	4885	4885	4660	6350	3420	4885	4719.52	5.97	0	-6658	5221	5052	4816	4647	4411	4935	4530	128	1465	500	3410	5	1	25625170	1197	-1.53	3.43	12	1.62	-3048.00	1361.00	4985	20240325	-6.32	2140	20230726	118.22	4985	-6.32	20240325	3525	32.48	20240102	4985	-6.32	20240325	2140	118.22	20230726	0.06	N	082210	500	128 억		1529558	N	N	0	N	00	N
27	20240326	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4690	-195	5	-3.99	1796352845	380279	89.25	4885	4885	4675	6350	3420	4885	4723.78	5.97	0	983	5221	5052	4816	4647	4411	4935	4530	128	1465	500	3410	5	1	25625170	1202	-1.54	3.45	12	1.48	-3048.00	1361.00	4985	20240325	-5.92	2140	20230726	119.16	4985	-5.92	20240325	3525	33.05	20240102	4985	-5.92	20240325	2140	119.16	20230726	0.06	N	082210	500	128 억		1529558	N	N	0	N	00	N
28	20240326	140630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	-175	5	-3.58	1591810820	336865	79.06	4885	4885	4675	6350	3420	4885	4725.37	5.97	0	24406	5221	5052	4816	4647	4411	4935	4530	128	1465	500	3410	5	1	25625170	1207	-1.55	3.46	12	1.31	-3048.00	1361.00	4985	20240325	-5.52	2140	20230726	120.09	4985	-5.52	20240325	3525	33.62	20240102	4985	-5.52	20240325	2140	120.09	20230726	0.06	N	082210	500	128 억		1529558	N	N	0	N	00	N
29	20240326	130628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4695	-190	5	-3.89	1358827520	287299	67.43	4885	4885	4680	6350	3420	4885	4729.66	5.97	0	17940	5221	5052	4816	4647	4411	4935	4530	128	1465	500	3410	5	1	25625170	1203	-1.54	3.45	12	1.12	-3048.00	1361.00	4985	20240325	-5.82	2140	20230726	119.39	4985	-5.82	20240325	3525	33.19	20240102	4985	-5.82	20240325	2140	119.39	20230726	0.06	N	082210	500	128 억		1529558	N	N	0	N	00	N
30	20240326	120630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	-155	5	-3.17	1148287655	242592	56.94	4885	4885	4680	6350	3420	4885	4733.41	5.97	0	21863	5221	5052	4816	4647	4411	4935	4530	128	1465	500	3410	5	1	25625170	1212	-1.55	3.48	12	0.95	-3048.00	1361.00	4985	20240325	-5.12	2140	20230726	121.03	4985	-5.12	20240325	3525	34.18	20240102	4985	-5.12	20240325	2140	121.03	20230726	0.06	N	082210	500	128 억		1529558	N	N	0	N	00	N
31	20240326	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4740	-145	5	-2.97	930665850	196453	46.11	4885	4885	4680	6350	3420	4885	4737.35	5.97	0	9257	5221	5052	4816	4647	4411	4935	4530	128	1465	500	3410	5	1	25625170	1215	-1.56	3.48	12	0.77	-3048.00	1361.00	4985	20240325	-4.91	2140	20230726	121.50	4985	-4.91	20240325	3525	34.47	20240102	4985	-4.91	20240325	2140	121.50	20230726	0.06	N	082210	500	128 억		1529558	N	N	0	N	00	N
32	20240326	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4730	-155	5	-3.17	649464200	137083	32.17	4885	4885	4680	6350	3420	4885	4737.74	5.97	0	-3316	5221	5052	4816	4647	4411	4935	4530	128	1465	500	3410	5	1	25625170	1212	-1.55	3.48	12	0.53	-3048.00	1361.00	4985	20240325	-5.12	2140	20230726	121.03	4985	-5.12	20240325	3525	34.18	20240102	4985	-5.12	20240325	2140	121.03	20230726	0.06	N	082210	500	128 억		1529558	N	N	0	N	00	N
33	20240326	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4810	-75	5	-1.54	31771525	6603	1.55	4885	4885	4780	6350	3420	4885	4811.68	5.97	0	2019	5221	5052	4816	4647	4411	4935	4530	128	1465	500	3410	5	1	25625170	1233	-1.58	3.53	12	0.03	-3048.00	1361.00	4985	20240325	-3.51	2140	20230726	124.77	4985	-3.51	20240325	3525	36.45	20240102	4985	-3.51	20240325	2140	124.77	20230726	0.06	N	082210	500	128 억		1529558	N	N	0	N	00	N
34	20240325	160652	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4885	-35	5	-0.71	2049470130	425806	79.95	4980	4985	4580	6390	3445	4920	4813.10	6.16	0	-47993	5120	5020	4865	4765	4610	5070	4815	128	1470	500	3440	5	1	25625170	1252	-1.60	3.59	12	1.66	-3048.00	1361.00	4985	20240325	-2.01	2140	20230726	128.27	4985	-2.01	20240325	3525	38.58	20240102	4985	-2.01	20240325	2140	128.27	20230726	0.06	N	082210	500	128 억		1577258	N	N	0	N	00	N
35	20240325	150656	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4845	-75	5	-1.52	1833576135	381428	71.61	4980	4985	4580	6390	3445	4920	4807.14	6.16	0	-41127	5120	5020	4865	4765	4610	5070	4815	128	1470	500	3440	5	1	25625170	1242	-1.59	3.56	12	1.49	-3048.00	1361.00	4985	20240325	-2.81	2140	20230726	126.40	4985	-2.81	20240325	3525	37.45	20240102	4985	-2.81	20240325	2140	126.40	20230726	0.06	N	082210	500	128 억		1577258	N	N	0	N	00	N
36	20240325	140654	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4820	-100	5	-2.03	1610453005	334880	62.88	4980	4985	4580	6390	3445	4920	4809.05	6.16	0	-31512	5120	5020	4865	4765	4610	5070	4815	128	1470	500	3440	5	1	25625170	1235	-1.58	3.54	12	1.31	-3048.00	1361.00	4985	20240325	-3.31	2140	20230726	125.23	4985	-3.31	20240325	3525	36.74	20240102	4985	-3.31	20240325	2140	125.23	20230726	0.06	N	082210	500	128 억		1577258	N	N	0	N	00	N
37	20240325	130656	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4845	-75	5	-1.52	1359604795	283208	53.17	4980	4985	4580	6390	3445	4920	4800.73	6.16	0	-18353	5120	5020	4865	4765	4610	5070	4815	128	1470	500	3440	5	1	25625170	1242	-1.59	3.56	12	1.11	-3048.00	1361.00	4985	20240325	-2.81	2140	20230726	126.40	4985	-2.81	20240325	3525	37.45	20240102	4985	-2.81	20240325	2140	126.40	20230726	0.06	N	082210	500	128 억		1577258	N	N	0	N	00	N
38	20240325	120657	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4745	-175	5	-3.56	1243445360	258979	48.62	4980	4985	4580	6390	3445	4920	4801.34	6.16	0	-16782	5120	5020	4865	4765	4610	5070	4815	128	1470	500	3440	5	1	25625170	1216	-1.56	3.49	12	1.01	-3048.00	1361.00	4985	20240325	-4.81	2140	20230726	121.73	4985	-4.81	20240325	3525	34.61	20240102	4985	-4.81	20240325	2140	121.73	20230726	0.06	N	082210	500	128 억		1577258	N	N	0	N	00	N
39	20240325	110655	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4815	-105	5	-2.13	745291955	153629	28.84	4980	4985	4770	6390	3445	4920	4851.25	6.16	0	-21320	5120	5020	4865	4765	4610	5070	4815	128	1470	500	3440	5	1	25625170	1234	-1.58	3.54	12	0.60	-3048.00	1361.00	4985	20240325	-3.41	2140	20230726	125.00	4985	-3.41	20240325	3525	36.60	20240102	4985	-3.41	20240325	2140	125.00	20230726	0.06	N	082210	500	128 억		1577258	N	N	0	N	00	N
40	20240325	100655	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4895	-25	5	-0.51	549110385	113069	21.23	4980	4985	4770	6390	3445	4920	4856.42	6.16	0	-11707	5120	5020	4865	4765	4610	5070	4815	128	1470	500	3440	5	1	25625170	1254	-1.61	3.60	12	0.44	-3048.00	1361.00	4985	20240325	-1.81	2140	20230726	128.74	4985	-1.81	20240325	3525	38.87	20240102	4985	-1.81	20240325	2140	128.74	20230726	0.06	N	082210	500	128 억		1577258	N	N	0	N	00	N
41	20240325	090656	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4890	-30	5	-0.61	146208840	29756	5.59	4980	4985	4840	6390	3445	4920	4913.59	6.16	0	-13685	5120	5020	4865	4765	4610	5070	4815	128	1470	500	3440	5	1	25625170	1253	-1.60	3.59	12	0.12	-3048.00	1361.00	4985	20240325	-1.91	2140	20230726	128.50	4985	-1.91	20240325	3525	38.72	20240102	4985	-1.91	20240325	2140	128.50	20230726	0.06	N	082210	500	128 억		1577258	N	N	0	N	00	N
42	20240322	160654	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4920	125	2	2.61	2498922815	511968	64.92	4820	4965	4710	6230	3360	4795	4881.01	6.02	0	30080	4965	4880	4730	4645	4495	4922	4687	128	1435	500	3350	5	1	25625170	1261	-1.61	3.61	12	2.00	-3048.00	1361.00	4965	20240322	-0.91	2140	20230726	129.91	4965	-0.91	20240322	3525	39.57	20240102	4965	-0.91	20240322	2140	129.91	20230726	0.03	N	082210	500	128 억		1543908	N	N	0	N	00	N
43	20240322	150657	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4920	125	2	2.61	2360712935	483821	61.35	4820	4965	4710	6230	3360	4795	4879.31	6.02	0	31638	4965	4880	4730	4645	4495	4922	4687	128	1435	500	3350	5	1	25625170	1261	-1.61	3.61	12	1.89	-3048.00	1361.00	4965	20240322	-0.91	2140	20230726	129.91	4965	-0.91	20240322	3525	39.57	20240102	4965	-0.91	20240322	2140	129.91	20230726	0.03	N	082210	500	128 억		1543908	N	N	0	N	00	N
44	20240322	140650	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4930	135	2	2.82	1876048160	385008	48.82	4820	4965	4710	6230	3360	4795	4872.75	6.02	0	45644	4965	4880	4730	4645	4495	4922	4687	128	1435	500	3350	5	1	25625170	1263	-1.62	3.62	12	1.50	-3048.00	1361.00	4965	20240322	-0.70	2140	20230726	130.37	4965	-0.70	20240322	3525	39.86	20240102	4965	-0.70	20240322	2140	130.37	20230726	0.03	N	082210	500	128 억		1543908	N	N	0	N	00	N
45	20240322	130653	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4945	150	2	3.13	1329892205	274407	34.79	4820	4945	4710	6230	3360	4795	4846.42	6.02	0	26393	4965	4880	4730	4645	4495	4922	4687	128	1435	500	3350	5	1	25625170	1267	-1.62	3.63	12	1.07	-3048.00	1361.00	4945	20240322	0.00	2140	20230726	131.07	4945	0.00	20240322	3525	40.28	20240102	4945	0.00	20240322	2140	131.07	20230726	0.03	N	082210	500	128 억		1543908	N	N	0	N	00	N
46	20240322	120648	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4830	35	2	0.73	990738410	204929	25.99	4820	4905	4710	6230	3360	4795	4834.54	6.02	0	16975	4965	4880	4730	4645	4495	4922	4687	128	1435	500	3350	5	1	25625170	1238	-1.58	3.55	12	0.80	-3048.00	1361.00	4905	20240322	-1.53	2140	20230726	125.70	4905	-1.53	20240322	3525	37.02	20240102	4905	-1.53	20240322	2140	125.70	20230726	0.03	N	082210	500	128 억		1543908	N	N	0	N	00	N
47	20240322	110655	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4830	35	2	0.73	914971270	189180	23.99	4820	4905	4710	6230	3360	4795	4836.51	6.02	0	13597	4965	4880	4730	4645	4495	4922	4687	128	1435	500	3350	5	1	25625170	1238	-1.58	3.55	12	0.74	-3048.00	1361.00	4905	20240322	-1.53	2140	20230726	125.70	4905	-1.53	20240322	3525	37.02	20240102	4905	-1.53	20240322	2140	125.70	20230726	0.03	N	082210	500	128 억		1543908	N	N	0	N	00	N
48	20240322	100650	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4865	70	2	1.46	768412950	158913	20.15	4820	4905	4710	6230	3360	4795	4835.43	6.02	0	7689	4965	4880	4730	4645	4495	4922	4687	128	1435	500	3350	5	1	25625170	1247	-1.60	3.57	12	0.62	-3048.00	1361.00	4905	20240322	-0.82	2140	20230726	127.34	4905	-0.82	20240322	3525	38.01	20240102	4905	-0.82	20240322	2140	127.34	20230726	0.03	N	082210	500	128 억		1543908	N	N	0	N	00	N
49	20240322	090647	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	4875	80	2	1.67	298347035	61489	7.80	4820	4905	4710	6230	3360	4795	4852.04	6.02	0	5462	4965	4880	4730	4645	4495	4922	4687	128	1435	500	3350	5	1	25625170	1249	-1.60	3.58	12	0.24	-3048.00	1361.00	4905	20240322	-0.61	2140	20230726	127.80	4905	-0.61	20240322	3525	38.30	20240102	4905	-0.61	20240322	2140	127.80	20230726	0.03	N	082210	500	128 억		1543908	N	N	0	N	00	N
50	20240321	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	185	2	4.01	3564243460	753436	126.32	4665	4815	4580	5990	3230	4610	4730.75	5.50	0	121632	4746	4677	4571	4502	4396	4712	4537	128	1380	500	3220	5	1	25625170	1229	-1.57	3.52	12	2.94	-3048.00	1361.00	4845	20240124	-1.03	2140	20230726	124.07	4845	-1.03	20240124	3525	36.03	20240102	4845	-1.03	20240124	2140	124.07	20230726	0.03	N	082210	500	128 억		1410549	N	N	0	N	00	N
51	20240321	150650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4765	155	2	3.36	2814711305	596854	100.06	4665	4780	4580	5990	3230	4610	4716.07	5.50	0	92631	4746	4677	4571	4502	4396	4712	4537	128	1380	500	3220	5	1	25625170	1221	-1.56	3.50	12	2.33	-3048.00	1361.00	4845	20240124	-1.65	2140	20230726	122.66	4845	-1.65	20240124	3525	35.18	20240102	4845	-1.65	20240124	2140	122.66	20230726	0.03	N	082210	500	128 억		1410549	N	N	0	N	00	N
52	20240321	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4745	135	2	2.93	2271849385	482816	80.95	4665	4780	4580	5990	3230	4610	4705.59	5.50	0	91105	4746	4677	4571	4502	4396	4712	4537	128	1380	500	3220	5	1	25625170	1216	-1.56	3.49	12	1.88	-3048.00	1361.00	4845	20240124	-2.06	2140	20230726	121.73	4845	-2.06	20240124	3525	34.61	20240102	4845	-2.06	20240124	2140	121.73	20230726	0.03	N	082210	500	128 억		1410549	N	N	0	N	00	N
53	20240321	130641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4700	90	2	1.95	1967767585	418233	70.12	4665	4780	4580	5990	3230	4610	4705.16	5.50	0	89246	4746	4677	4571	4502	4396	4712	4537	128	1380	500	3220	5	1	25625170	1204	-1.54	3.45	12	1.63	-3048.00	1361.00	4845	20240124	-2.99	2140	20230726	119.63	4845	-2.99	20240124	3525	33.33	20240102	4845	-2.99	20240124	2140	119.63	20230726	0.03	N	082210	500	128 억		1410549	N	N	0	N	00	N
54	20240321	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4755	145	2	3.15	1598544460	340037	57.01	4665	4780	4580	5990	3230	4610	4701.33	5.50	0	83518	4746	4677	4571	4502	4396	4712	4537	128	1380	500	3220	5	1	25625170	1218	-1.56	3.49	12	1.33	-3048.00	1361.00	4845	20240124	-1.86	2140	20230726	122.20	4845	-1.86	20240124	3525	34.89	20240102	4845	-1.86	20240124	2140	122.20	20230726	0.03	N	082210	500	128 억		1410549	N	N	0	N	00	N
55	20240321	110648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	75	2	1.63	1127971300	240657	40.35	4665	4750	4580	5990	3230	4610	4687.34	5.50	0	23200	4746	4677	4571	4502	4396	4712	4537	128	1380	500	3220	5	1	25625170	1201	-1.54	3.44	12	0.94	-3048.00	1361.00	4845	20240124	-3.30	2140	20230726	118.93	4845	-3.30	20240124	3525	32.91	20240102	4845	-3.30	20240124	2140	118.93	20230726	0.03	N	082210	500	128 억		1410549	N	N	0	N	00	N
56	20240321	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4710	100	2	2.17	588773215	126318	21.18	4665	4730	4580	5990	3230	4610	4661.41	5.50	0	17122	4746	4677	4571	4502	4396	4712	4537	128	1380	500	3220	5	1	25625170	1207	-1.55	3.46	12	0.49	-3048.00	1361.00	4845	20240124	-2.79	2140	20230726	120.09	4845	-2.79	20240124	3525	33.62	20240102	4845	-2.79	20240124	2140	120.09	20230726	0.03	N	082210	500	128 억		1410549	N	N	0	N	00	N
57	20240321	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4685	75	2	1.63	153773695	32889	5.51	4665	4730	4615	5990	3230	4610	4677.38	5.50	0	-4708	4746	4677	4571	4502	4396	4712	4537	128	1380	500	3220	5	1	25625170	1201	-1.54	3.44	12	0.13	-3048.00	1361.00	4845	20240124	-3.30	2140	20230726	118.93	4845	-3.30	20240124	3525	32.91	20240102	4845	-3.30	20240124	2140	118.93	20230726	0.03	N	082210	500	128 억		1410549	N	N	0	N	00	N
58	20240320	160643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	145	2	3.25	2711897885	594968	185.00	4510	4640	4465	5800	3130	4465	4557.97	5.25	0	61473	4621	4542	4421	4342	4221	4582	4382	128	1335	500	3120	5	1	25625170	1181	-1.51	3.39	12	2.32	-3048.00	1361.00	4845	20240124	-4.85	2140	20230726	115.42	4845	-4.85	20240124	3525	30.78	20240102	4845	-4.85	20240124	2140	115.42	20230726	0.03	N	082210	500	128 억		1345697	N	N	0	N	00	N
59	20240320	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4610	145	2	3.25	2515868530	552396	171.76	4510	4640	4465	5800	3130	4465	4554.47	5.25	0	58179	4621	4542	4421	4342	4221	4582	4382	128	1335	500	3120	5	1	25625170	1181	-1.51	3.39	12	2.16	-3048.00	1361.00	4845	20240124	-4.85	2140	20230726	115.42	4845	-4.85	20240124	3525	30.78	20240102	4845	-4.85	20240124	2140	115.42	20230726	0.03	N	082210	500	128 억		1345697	N	N	0	N	00	N
60	20240320	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4535	70	2	1.57	2076450650	456646	141.99	4510	4640	4465	5800	3130	4465	4547.18	5.25	0	26795	4621	4542	4421	4342	4221	4582	4382	128	1335	500	3120	5	1	25625170	1162	-1.49	3.33	12	1.78	-3048.00	1361.00	4845	20240124	-6.40	2140	20230726	111.92	4845	-6.40	20240124	3525	28.65	20240102	4845	-6.40	20240124	2140	111.92	20230726	0.03	N	082210	500	128 억		1345697	N	N	0	N	00	N
61	20240320	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4520	55	2	1.23	1811068315	397742	123.67	4510	4640	4465	5800	3130	4465	4553.37	5.25	0	5013	4621	4542	4421	4342	4221	4582	4382	128	1335	500	3120	5	1	25625170	1158	-1.48	3.32	12	1.55	-3048.00	1361.00	4845	20240124	-6.71	2140	20230726	111.21	4845	-6.71	20240124	3525	28.23	20240102	4845	-6.71	20240124	2140	111.21	20230726	0.03	N	082210	500	128 억		1345697	N	N	0	N	00	N
62	20240320	120644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4495	30	2	0.67	1583588775	347300	107.99	4510	4640	4485	5800	3130	4465	4559.71	5.25	0	-2622	4621	4542	4421	4342	4221	4582	4382	128	1335	500	3120	5	1	25625170	1152	-1.47	3.30	12	1.36	-3048.00	1361.00	4845	20240124	-7.22	2140	20230726	110.05	4845	-7.22	20240124	3525	27.52	20240102	4845	-7.22	20240124	2140	110.05	20230726	0.03	N	082210	500	128 억		1345697	N	N	0	N	00	N
63	20240320	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4540	75	2	1.68	1369353805	299835	93.23	4510	4640	4485	5800	3130	4465	4567.02	5.25	0	12207	4621	4542	4421	4342	4221	4582	4382	128	1335	500	3120	5	1	25625170	1163	-1.49	3.34	12	1.17	-3048.00	1361.00	4845	20240124	-6.30	2140	20230726	112.15	4845	-6.30	20240124	3525	28.79	20240102	4845	-6.30	20240124	2140	112.15	20230726	0.03	N	082210	500	128 억		1345697	N	N	0	N	00	N
64	20240320	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4600	135	2	3.02	1045473860	228786	71.14	4510	4640	4485	5800	3130	4465	4569.66	5.25	0	20965	4621	4542	4421	4342	4221	4582	4382	128	1335	500	3120	5	1	25625170	1179	-1.51	3.38	12	0.89	-3048.00	1361.00	4845	20240124	-5.06	2140	20230726	114.95	4845	-5.06	20240124	3525	30.50	20240102	4845	-5.06	20240124	2140	114.95	20230726	0.03	N	082210	500	128 억		1345697	N	N	0	N	00	N
65	20240320	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4595	130	2	2.91	336132245	73132	22.74	4510	4640	4510	5800	3130	4465	4596.24	5.25	0	17697	4621	4542	4421	4342	4221	4582	4382	128	1335	500	3120	5	1	25625170	1177	-1.51	3.38	12	0.29	-3048.00	1361.00	4845	20240124	-5.16	2140	20230726	114.72	4845	-5.16	20240124	3525	30.35	20240102	4845	-5.16	20240124	2140	114.72	20230726	0.03	N	082210	500	128 억		1345697	N	N	0	N	00	N
66	20240319	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4465	105	2	2.41	1417348830	321251	19.76	4415	4500	4300	5660	3055	4360	4411.95	5.42	0	-53654	4886	4622	4436	4172	3986	4755	4305	128	1300	500	3050	5	1	25625170	1144	-1.46	3.28	12	1.25	-3048.00	1361.00	4845	20240124	-7.84	2140	20230726	108.64	4845	-7.84	20240124	3525	26.67	20240102	4845	-7.84	20240124	2140	108.64	20230726	0.05	N	082210	500	128 억		1389755	N	N	0	N	00	N
67	20240319	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4485	125	2	2.87	1331920720	302099	18.58	4415	4500	4300	5660	3055	4360	4408.89	5.42	0	-42621	4886	4622	4436	4172	3986	4755	4305	128	1300	500	3050	5	1	25625170	1149	-1.47	3.30	12	1.18	-3048.00	1361.00	4845	20240124	-7.43	2140	20230726	109.58	4845	-7.43	20240124	3525	27.23	20240102	4845	-7.43	20240124	2140	109.58	20230726	0.05	N	082210	500	128 억		1389755	N	N	0	N	00	N
68	20240319	140646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4400	40	2	0.92	898203990	204666	12.59	4415	4445	4300	5660	3055	4360	4388.63	5.42	0	-48498	4886	4622	4436	4172	3986	4755	4305	128	1300	500	3050	5	1	25625170	1128	-1.44	3.23	12	0.80	-3048.00	1361.00	4845	20240124	-9.18	2140	20230726	105.61	4845	-9.18	20240124	3525	24.82	20240102	4845	-9.18	20240124	2140	105.61	20230726	0.05	N	082210	500	128 억		1389755	N	N	0	N	00	N
69	20240319	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4360	0	3	0.00	750278875	171027	10.52	4415	4445	4300	5660	3055	4360	4386.90	5.42	0	-41476	4886	4622	4436	4172	3986	4755	4305	128	1300	500	3050	5	1	25625170	1117	-1.43	3.20	12	0.67	-3048.00	1361.00	4845	20240124	-10.01	2140	20230726	103.74	4845	-10.01	20240124	3525	23.69	20240102	4845	-10.01	20240124	2140	103.74	20230726	0.05	N	082210	500	128 억		1389755	N	N	0	N	00	N
70	20240319	120642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4380	20	2	0.46	688781355	156943	9.65	4415	4445	4300	5660	3055	4360	4388.74	5.42	0	-43962	4886	4622	4436	4172	3986	4755	4305	128	1300	500	3050	5	1	25625170	1122	-1.44	3.22	12	0.61	-3048.00	1361.00	4845	20240124	-9.60	2140	20230726	104.67	4845	-9.60	20240124	3525	24.26	20240102	4845	-9.60	20240124	2140	104.67	20230726	0.05	N	082210	500	128 억		1389755	N	N	0	N	00	N
71	20240319	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4360	0	3	0.00	602960720	137400	8.45	4415	4445	4300	5660	3055	4360	4388.36	5.42	0	-48287	4886	4622	4436	4172	3986	4755	4305	128	1300	500	3050	5	1	25625170	1117	-1.43	3.20	12	0.54	-3048.00	1361.00	4845	20240124	-10.01	2140	20230726	103.74	4845	-10.01	20240124	3525	23.69	20240102	4845	-10.01	20240124	2140	103.74	20230726	0.05	N	082210	500	128 억		1389755	N	N	0	N	00	N
72	20240319	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4370	10	2	0.23	432708370	98243	6.04	4415	4445	4360	5660	3055	4360	4404.47	5.42	0	-44827	4886	4622	4436	4172	3986	4755	4305	128	1300	500	3050	5	1	25625170	1120	-1.43	3.21	12	0.38	-3048.00	1361.00	4845	20240124	-9.80	2140	20230726	104.21	4845	-9.80	20240124	3525	23.97	20240102	4845	-9.80	20240124	2140	104.21	20230726	0.05	N	082210	500	128 억		1389755	N	N	0	N	00	N
73	20240319	090643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4430	70	2	1.61	89512060	20282	1.25	4415	4445	4365	5660	3055	4360	4413.37	5.42	0	-11729	4886	4622	4436	4172	3986	4755	4305	128	1300	500	3050	5	1	25625170	1135	-1.45	3.25	12	0.08	-3048.00	1361.00	4845	20240124	-8.57	2140	20230726	107.01	4845	-8.57	20240124	3525	25.67	20240102	4845	-8.57	20240124	2140	107.01	20230726	0.05	N	082210	500	128 억		1389755	N	N	0	N	00	N
74	20240318	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4360	245	2	5.95	7252360465	1623399	763.79	4300	4700	4250	5340	2885	4115	4467.50	4.74	0	199824	4328	4221	4013	3906	3698	4275	3960	128	1225	500	2880	5	1	25625170	1117	-1.43	3.20	12	6.34	-3048.00	1361.00	4845	20240124	-10.01	2140	20230726	103.74	4845	-10.01	20240124	3525	23.69	20240102	4845	-10.01	20240124	2140	103.74	20230726	0.05	N	082210	500	128 억		1214122	N	N	0	N	00	N
75	20240318	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4420	305	2	7.41	7058997215	1579090	742.94	4300	4700	4250	5340	2885	4115	4470.29	4.74	0	189631	4328	4221	4013	3906	3698	4275	3960	128	1225	500	2880	5	1	25625170	1133	-1.45	3.25	12	6.16	-3048.00	1361.00	4845	20240124	-8.77	2140	20230726	106.54	4845	-8.77	20240124	3525	25.39	20240102	4845	-8.77	20240124	2140	106.54	20230726	0.05	N	082210	500	128 억		1214122	N	N	0	N	00	N
76	20240318	140639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4445	330	2	8.02	6684120190	1494641	703.21	4300	4700	4250	5340	2885	4115	4472.06	4.74	0	186870	4328	4221	4013	3906	3698	4275	3960	128	1225	500	2880	5	1	25625170	1139	-1.46	3.27	12	5.83	-3048.00	1361.00	4845	20240124	-8.26	2140	20230726	107.71	4845	-8.26	20240124	3525	26.10	20240102	4845	-8.26	20240124	2140	107.71	20230726	0.05	N	082210	500	128 억		1214122	N	N	0	N	00	N
77	20240318	130640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4350	235	2	5.71	6339859585	1416233	666.32	4300	4700	4250	5340	2885	4115	4476.57	4.74	0	184822	4328	4221	4013	3906	3698	4275	3960	128	1225	500	2880	5	1	25625170	1115	-1.43	3.20	12	5.53	-3048.00	1361.00	4845	20240124	-10.22	2140	20230726	103.27	4845	-10.22	20240124	3525	23.40	20240102	4845	-10.22	20240124	2140	103.27	20230726	0.05	N	082210	500	128 억		1214122	N	N	0	N	00	N
78	20240318	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4355	240	2	5.83	6105425655	1362476	641.03	4300	4700	4250	5340	2885	4115	4481.13	4.74	0	177309	4328	4221	4013	3906	3698	4275	3960	128	1225	500	2880	5	1	25625170	1116	-1.43	3.20	12	5.32	-3048.00	1361.00	4845	20240124	-10.11	2140	20230726	103.50	4845	-10.11	20240124	3525	23.55	20240102	4845	-10.11	20240124	2140	103.50	20230726	0.05	N	082210	500	128 억		1214122	N	N	0	N	00	N
79	20240318	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4445	330	2	8.02	5620503600	1252491	589.28	4300	4700	4250	5340	2885	4115	4487.46	4.74	0	196390	4328	4221	4013	3906	3698	4275	3960	128	1225	500	2880	5	1	25625170	1139	-1.46	3.27	12	4.89	-3048.00	1361.00	4845	20240124	-8.26	2140	20230726	107.71	4845	-8.26	20240124	3525	26.10	20240102	4845	-8.26	20240124	2140	107.71	20230726	0.05	N	082210	500	128 억		1214122	N	N	0	N	00	N
80	20240318	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4450	335	2	8.14	5253991310	1169753	550.35	4300	4700	4250	5340	2885	4115	4491.54	4.74	0	204408	4328	4221	4013	3906	3698	4275	3960	128	1225	500	2880	5	1	25625170	1140	-1.46	3.27	12	4.56	-3048.00	1361.00	4845	20240124	-8.15	2140	20230726	107.94	4845	-8.15	20240124	3525	26.24	20240102	4845	-8.15	20240124	2140	107.94	20230726	0.05	N	082210	500	128 억		1214122	N	N	0	N	00	N
81	20240318	090638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4560	445	2	10.81	1536482225	344870	162.26	4300	4590	4250	5340	2885	4115	4455.25	4.74	0	65792	4328	4221	4013	3906	3698	4275	3960	128	1225	500	2880	5	1	25625170	1169	-1.50	3.35	12	1.35	-3048.00	1361.00	4845	20240124	-5.88	2140	20230726	113.08	4845	-5.88	20240124	3525	29.36	20240102	4845	-5.88	20240124	2140	113.08	20230726	0.05	N	082210	500	128 억		1214122	N	N	0	N	00	N
82	20240315	160632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4115	215	2	5.51	852803830	212435	180.86	3900	4120	3805	5070	2730	3900	4013.32	5.01	0	-67058	3996	3947	3861	3812	3726	3972	3837	128	1170	500	2730	5	1	25625170	1054	-1.35	3.02	12	0.83	-3048.00	1361.00	4845	20240124	-15.07	2140	20230726	92.29	4845	-15.07	20240124	3525	16.74	20240102	4845	-15.07	20240124	2140	92.29	20230726	0.05	N	082210	500	128 억		1283565	N	N	0	N	00	N
83	20240315	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	140	2	3.59	527084765	132938	113.18	3900	4060	3805	5070	2730	3900	3964.89	5.01	0	-36822	3996	3947	3861	3812	3726	3972	3837	128	1170	500	2730	5	1	25625170	1035	-1.33	2.97	12	0.52	-3048.00	1361.00	4845	20240124	-16.62	2140	20230726	88.79	4845	-16.62	20240124	3525	14.61	20240102	4845	-16.62	20240124	2140	88.79	20230726	0.05	N	082210	500	128 억		1283565	N	N	0	N	00	N
84	20240315	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	110	2	2.82	331176225	84251	71.73	3900	4010	3805	5070	2730	3900	3930.83	5.01	0	-30486	3996	3947	3861	3812	3726	3972	3837	128	1170	500	2730	5	1	25625170	1028	-1.32	2.95	12	0.33	-3048.00	1361.00	4845	20240124	-17.23	2140	20230726	87.38	4845	-17.23	20240124	3525	13.76	20240102	4845	-17.23	20240124	2140	87.38	20230726	0.05	N	082210	500	128 억		1283565	N	N	0	N	00	N
85	20240315	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-10	5	-0.26	164406155	42280	35.99	3900	3960	3805	5070	2730	3900	3888.51	5.01	0	-17831	3996	3947	3861	3812	3726	3972	3837	128	1170	500	2730	5	1	25625170	997	-1.28	2.86	12	0.16	-3048.00	1361.00	4845	20240124	-19.71	2140	20230726	81.78	4845	-19.71	20240124	3525	10.35	20240102	4845	-19.71	20240124	2140	81.78	20230726	0.05	N	082210	500	128 억		1283565	N	N	0	N	00	N
86	20240315	120634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3945	45	2	1.15	132398870	34127	29.05	3900	3960	3805	5070	2730	3900	3879.59	5.01	0	-14624	3996	3947	3861	3812	3726	3972	3837	128	1170	500	2730	5	1	25625170	1011	-1.29	2.90	12	0.13	-3048.00	1361.00	4845	20240124	-18.58	2140	20230726	84.35	4845	-18.58	20240124	3525	11.91	20240102	4845	-18.58	20240124	2140	84.35	20230726	0.05	N	082210	500	128 억		1283565	N	N	0	N	00	N
87	20240315	110629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3840	-60	5	-1.54	89042240	23054	19.63	3900	3960	3805	5070	2730	3900	3862.33	5.01	0	-11899	3996	3947	3861	3812	3726	3972	3837	128	1170	500	2730	5	1	25625170	984	-1.26	2.82	12	0.09	-3048.00	1361.00	4845	20240124	-20.74	2140	20230726	79.44	4845	-20.74	20240124	3525	8.94	20240102	4845	-20.74	20240124	2140	79.44	20230726	0.05	N	082210	500	128 억		1283565	N	N	0	N	00	N
88	20240315	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	-15	5	-0.38	66506700	17202	14.64	3900	3960	3805	5070	2730	3900	3866.22	5.01	0	-8930	3996	3947	3861	3812	3726	3972	3837	128	1170	500	2730	5	1	25625170	996	-1.27	2.85	12	0.07	-3048.00	1361.00	4845	20240124	-19.81	2140	20230726	81.54	4845	-19.81	20240124	3525	10.21	20240102	4845	-19.81	20240124	2140	81.54	20230726	0.05	N	082210	500	128 억		1283565	N	N	0	N	00	N
89	20240315	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3825	-75	5	-1.92	34779425	8969	7.64	3900	3905	3805	5070	2730	3900	3877.74	5.01	0	-7012	3996	3947	3861	3812	3726	3972	3837	128	1170	500	2730	5	1	25625170	980	-1.25	2.81	12	0.04	-3048.00	1361.00	4845	20240124	-21.05	2140	20230726	78.74	4845	-21.05	20240124	3525	8.51	20240102	4845	-21.05	20240124	2140	78.74	20230726	0.05	N	082210	500	128 억		1283565	N	N	0	N	00	N
90	20240314	160626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	105	2	2.77	451965330	117193	102.21	3790	3910	3775	4930	2660	3795	3856.58	5.11	0	-23659	3915	3855	3795	3735	3675	3825	3705	128	1135	500	2650	5	1	25625170	999	-1.28	2.87	12	0.46	-3048.00	1361.00	4845	20240124	-19.50	2140	20230726	82.24	4845	-19.50	20240124	3525	10.64	20240102	4845	-19.50	20240124	2140	82.24	20230726	0.05	N	082210	500	128 억		1308190	N	N	0	N	00	N
91	20240314	150630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	95	2	2.50	433804970	112522	98.14	3790	3910	3775	4930	2660	3795	3855.29	5.11	0	-21637	3915	3855	3795	3735	3675	3825	3705	128	1135	500	2650	5	1	25625170	997	-1.28	2.86	12	0.44	-3048.00	1361.00	4845	20240124	-19.71	2140	20230726	81.78	4845	-19.71	20240124	3525	10.35	20240102	4845	-19.71	20240124	2140	81.78	20230726	0.05	N	082210	500	128 억		1308190	N	N	0	N	00	N
92	20240314	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3905	110	2	2.90	393519040	102153	89.09	3790	3910	3775	4930	2660	3795	3852.25	5.11	0	-19636	3915	3855	3795	3735	3675	3825	3705	128	1135	500	2650	5	1	25625170	1001	-1.28	2.87	12	0.40	-3048.00	1361.00	4845	20240124	-19.40	2140	20230726	82.48	4845	-19.40	20240124	3525	10.78	20240102	4845	-19.40	20240124	2140	82.48	20230726	0.05	N	082210	500	128 억		1308190	N	N	0	N	00	N
93	20240314	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	115	2	3.03	344386030	89534	78.09	3790	3910	3775	4930	2660	3795	3846.43	5.11	0	-15166	3915	3855	3795	3735	3675	3825	3705	128	1135	500	2650	5	1	25625170	1002	-1.28	2.87	12	0.35	-3048.00	1361.00	4845	20240124	-19.30	2140	20230726	82.71	4845	-19.30	20240124	3525	10.92	20240102	4845	-19.30	20240124	2140	82.71	20230726	0.05	N	082210	500	128 억		1308190	N	N	0	N	00	N
94	20240314	120626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	100	2	2.64	292699900	76265	66.52	3790	3900	3775	4930	2660	3795	3837.93	5.11	0	-10605	3915	3855	3795	3735	3675	3825	3705	128	1135	500	2650	5	1	25625170	998	-1.28	2.86	12	0.30	-3048.00	1361.00	4845	20240124	-19.61	2140	20230726	82.01	4845	-19.61	20240124	3525	10.50	20240102	4845	-19.61	20240124	2140	82.01	20230726	0.05	N	082210	500	128 억		1308190	N	N	0	N	00	N
95	20240314	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	60	2	1.58	204601240	53520	46.68	3790	3885	3775	4930	2660	3795	3822.89	5.11	0	-9964	3915	3855	3795	3735	3675	3825	3705	128	1135	500	2650	5	1	25625170	988	-1.26	2.83	12	0.21	-3048.00	1361.00	4845	20240124	-20.43	2140	20230726	80.14	4845	-20.43	20240124	3525	9.36	20240102	4845	-20.43	20240124	2140	80.14	20230726	0.05	N	082210	500	128 억		1308190	N	N	0	N	00	N
96	20240314	100632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3865	70	2	1.84	134951355	35334	30.82	3790	3885	3775	4930	2660	3795	3819.31	5.11	0	-3050	3915	3855	3795	3735	3675	3825	3705	128	1135	500	2650	5	1	25625170	990	-1.27	2.84	12	0.14	-3048.00	1361.00	4845	20240124	-20.23	2140	20230726	80.61	4845	-20.23	20240124	3525	9.65	20240102	4845	-20.23	20240124	2140	80.61	20230726	0.05	N	082210	500	128 억		1308190	N	N	0	N	00	N
97	20240314	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3790	-5	5	-0.13	5833155	1539	1.34	3790	3795	3775	4930	2660	3795	3790.22	5.11	0	-864	3915	3855	3795	3735	3675	3825	3705	128	1135	500	2650	5	1	25625170	971	-1.24	2.78	12	0.01	-3048.00	1361.00	4845	20240124	-21.78	2140	20230726	77.10	4845	-21.78	20240124	3525	7.52	20240102	4845	-21.78	20240124	2140	77.10	20230726	0.05	N	082210	500	128 억		1308190	N	N	0	N	00	N
98	20240313	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-35	5	-0.91	432052720	114612	85.23	3855	3855	3735	4975	2685	3830	3769.70	5.13	0	-11268	3953	3891	3838	3776	3723	3865	3750	128	1145	500	2680	5	1	25625170	972	-1.25	2.79	12	0.45	-3048.00	1361.00	4845	20240124	-21.67	2140	20230726	77.34	4845	-21.67	20240124	3525	7.66	20240102	4845	-21.67	20240124	2140	77.34	20230726	0.05	N	082210	500	128 억		1315830	N	N	0	N	00	N
99	20240313	150621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-45	5	-1.17	413426650	109688	81.57	3855	3855	3735	4975	2685	3830	3769.11	5.13	0	-10999	3953	3891	3838	3776	3723	3865	3750	128	1145	500	2680	5	1	25625170	970	-1.24	2.78	12	0.43	-3048.00	1361.00	4845	20240124	-21.88	2140	20230726	76.87	4845	-21.88	20240124	3525	7.38	20240102	4845	-21.88	20240124	2140	76.87	20230726	0.05	N	082210	500	128 억		1315830	N	N	0	N	00	N
100	20240313	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3775	-55	5	-1.44	386308655	102545	76.26	3855	3855	3735	4975	2685	3830	3767.21	5.13	0	-9091	3953	3891	3838	3776	3723	3865	3750	128	1145	500	2680	5	1	25625170	967	-1.24	2.77	12	0.40	-3048.00	1361.00	4845	20240124	-22.08	2140	20230726	76.40	4845	-22.08	20240124	3525	7.09	20240102	4845	-22.08	20240124	2140	76.40	20230726	0.05	N	082210	500	128 억		1315830	N	N	0	N	00	N
101	20240313	130627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3760	-70	5	-1.83	349569310	92776	69.00	3855	3855	3735	4975	2685	3830	3767.89	5.13	0	-2532	3953	3891	3838	3776	3723	3865	3750	128	1145	500	2680	5	1	25625170	964	-1.23	2.76	12	0.36	-3048.00	1361.00	4845	20240124	-22.39	2140	20230726	75.70	4845	-22.39	20240124	3525	6.67	20240102	4845	-22.39	20240124	2140	75.70	20230726	0.05	N	082210	500	128 억		1315830	N	N	0	N	00	N
102	20240313	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-45	5	-1.17	335584870	89064	66.24	3855	3855	3735	4975	2685	3830	3767.91	5.13	0	485	3953	3891	3838	3776	3723	3865	3750	128	1145	500	2680	5	1	25625170	970	-1.24	2.78	12	0.35	-3048.00	1361.00	4845	20240124	-21.88	2140	20230726	76.87	4845	-21.88	20240124	3525	7.38	20240102	4845	-21.88	20240124	2140	76.87	20230726	0.05	N	082210	500	128 억		1315830	N	N	0	N	00	N
103	20240313	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3795	-35	5	-0.91	218016970	57790	42.98	3855	3855	3735	4975	2685	3830	3772.57	5.13	0	11523	3953	3891	3838	3776	3723	3865	3750	128	1145	500	2680	5	1	25625170	972	-1.25	2.79	12	0.23	-3048.00	1361.00	4845	20240124	-21.67	2140	20230726	77.34	4845	-21.67	20240124	3525	7.66	20240102	4845	-21.67	20240124	2140	77.34	20230726	0.05	N	082210	500	128 억		1315830	N	N	0	N	00	N
104	20240313	100619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3785	-45	5	-1.17	168873030	44822	33.33	3855	3855	3735	4975	2685	3830	3767.64	5.13	0	4118	3953	3891	3838	3776	3723	3865	3750	128	1145	500	2680	5	1	25625170	970	-1.24	2.78	12	0.17	-3048.00	1361.00	4845	20240124	-21.88	2140	20230726	76.87	4845	-21.88	20240124	3525	7.38	20240102	4845	-21.88	20240124	2140	76.87	20230726	0.05	N	082210	500	128 억		1315830	N	N	0	N	00	N
105	20240313	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	-30	5	-0.78	8426120	2206	1.64	3855	3855	3785	4975	2685	3830	3819.64	5.13	0	-328	3953	3891	3838	3776	3723	3865	3750	128	1145	500	2680	5	1	25625170	974	-1.25	2.79	12	0.01	-3048.00	1361.00	4845	20240124	-21.57	2140	20230726	77.57	4845	-21.57	20240124	3525	7.80	20240102	4845	-21.57	20240124	2140	77.57	20230726	0.05	N	082210	500	128 억		1315830	N	N	0	N	00	N
106	20240312	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-30	5	-0.78	512253465	134182	107.25	3860	3900	3785	5010	2705	3860	3817.60	5.06	0	19377	4126	3992	3906	3772	3686	3950	3730	128	1150	500	2700	5	1	25625170	981	-1.26	2.81	12	0.52	-3048.00	1361.00	4845	20240124	-20.95	2140	20230726	78.97	4845	-20.95	20240124	3525	8.65	20240102	4845	-20.95	20240124	2140	78.97	20230726	0.05	N	082210	500	128 억		1296432	N	N	0	N	00	N
107	20240312	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-40	5	-1.04	494436670	129528	103.53	3860	3900	3785	5010	2705	3860	3817.22	5.06	0	20073	4126	3992	3906	3772	3686	3950	3730	128	1150	500	2700	5	1	25625170	979	-1.25	2.81	12	0.51	-3048.00	1361.00	4845	20240124	-21.16	2140	20230726	78.50	4845	-21.16	20240124	3525	8.37	20240102	4845	-21.16	20240124	2140	78.50	20230726	0.05	N	082210	500	128 억		1296432	N	N	0	N	00	N
108	20240312	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3820	-40	5	-1.04	481367085	126102	100.79	3860	3900	3785	5010	2705	3860	3817.28	5.06	0	20330	4126	3992	3906	3772	3686	3950	3730	128	1150	500	2700	5	1	25625170	979	-1.25	2.81	12	0.49	-3048.00	1361.00	4845	20240124	-21.16	2140	20230726	78.50	4845	-21.16	20240124	3525	8.37	20240102	4845	-21.16	20240124	2140	78.50	20230726	0.05	N	082210	500	128 억		1296432	N	N	0	N	00	N
109	20240312	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-30	5	-0.78	432159605	113196	90.47	3860	3900	3785	5010	2705	3860	3817.80	5.06	0	25358	4126	3992	3906	3772	3686	3950	3730	128	1150	500	2700	5	1	25625170	981	-1.26	2.81	12	0.44	-3048.00	1361.00	4845	20240124	-20.95	2140	20230726	78.97	4845	-20.95	20240124	3525	8.65	20240102	4845	-20.95	20240124	2140	78.97	20230726	0.05	N	082210	500	128 억		1296432	N	N	0	N	00	N
110	20240312	120616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	-45	5	-1.17	373489620	97904	78.25	3860	3900	3785	5010	2705	3860	3814.86	5.06	0	32705	4126	3992	3906	3772	3686	3950	3730	128	1150	500	2700	5	1	25625170	978	-1.25	2.80	12	0.38	-3048.00	1361.00	4845	20240124	-21.26	2140	20230726	78.27	4845	-21.26	20240124	3525	8.23	20240102	4845	-21.26	20240124	2140	78.27	20230726	0.05	N	082210	500	128 억		1296432	N	N	0	N	00	N
111	20240312	110615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3815	-45	5	-1.17	322530905	84565	67.59	3860	3900	3785	5010	2705	3860	3814.00	5.06	0	33749	4126	3992	3906	3772	3686	3950	3730	128	1150	500	2700	5	1	25625170	978	-1.25	2.80	12	0.33	-3048.00	1361.00	4845	20240124	-21.26	2140	20230726	78.27	4845	-21.26	20240124	3525	8.23	20240102	4845	-21.26	20240124	2140	78.27	20230726	0.05	N	082210	500	128 억		1296432	N	N	0	N	00	N
112	20240312	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3830	-30	5	-0.78	101957305	26768	21.39	3860	3900	3785	5010	2705	3860	3808.93	5.06	0	5477	4126	3992	3906	3772	3686	3950	3730	128	1150	500	2700	5	1	25625170	981	-1.26	2.81	12	0.10	-3048.00	1361.00	4845	20240124	-20.95	2140	20230726	78.97	4845	-20.95	20240124	3525	8.65	20240102	4845	-20.95	20240124	2140	78.97	20230726	0.05	N	082210	500	128 억		1296432	N	N	0	N	00	N
113	20240312	090614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3800	-60	5	-1.55	15624945	4098	3.28	3860	3900	3800	5010	2705	3860	3812.82	5.06	0	-199	4126	3992	3906	3772	3686	3950	3730	128	1150	500	2700	5	1	25625170	974	-1.25	2.79	12	0.02	-3048.00	1361.00	4845	20240124	-21.57	2140	20230726	77.57	4845	-21.57	20240124	3525	7.80	20240102	4845	-21.57	20240124	2140	77.57	20230726	0.05	N	082210	500	128 억		1296432	N	N	0	N	00	N
114	20240311	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3860	-180	5	-4.46	485118825	124950	78.75	4040	4040	3820	5250	2830	4040	3882.51	5.20	0	-39114	4176	4107	3981	3912	3786	4142	3947	128	1210	500	2820	5	1	25625170	989	-1.27	2.84	12	0.49	-3048.00	1361.00	4845	20240124	-20.33	2140	20230726	80.37	4845	-20.33	20240124	3525	9.50	20240102	4845	-20.33	20240124	2140	80.37	20230726	0.05	N	082210	500	128 억		1333707	N	N	0	N	00	N
115	20240311	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3855	-185	5	-4.58	422290235	108580	68.44	4040	4040	3820	5250	2830	4040	3889.21	5.20	0	-38169	4176	4107	3981	3912	3786	4142	3947	128	1210	500	2820	5	1	25625170	988	-1.26	2.83	12	0.42	-3048.00	1361.00	4845	20240124	-20.43	2140	20230726	80.14	4845	-20.43	20240124	3525	9.36	20240102	4845	-20.43	20240124	2140	80.14	20230726	0.05	N	082210	500	128 억		1333707	N	N	0	N	00	N
116	20240311	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-140	5	-3.47	256576505	65620	41.36	4040	4040	3875	5250	2830	4040	3910.04	5.20	0	-29373	4176	4107	3981	3912	3786	4142	3947	128	1210	500	2820	5	1	25625170	999	-1.28	2.87	12	0.26	-3048.00	1361.00	4845	20240124	-19.50	2140	20230726	82.24	4845	-19.50	20240124	3525	10.64	20240102	4845	-19.50	20240124	2140	82.24	20230726	0.05	N	082210	500	128 억		1333707	N	N	0	N	00	N
117	20240311	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-150	5	-3.71	243012220	62137	39.16	4040	4040	3875	5250	2830	4040	3910.91	5.20	0	-27528	4176	4107	3981	3912	3786	4142	3947	128	1210	500	2820	5	1	25625170	997	-1.28	2.86	12	0.24	-3048.00	1361.00	4845	20240124	-19.71	2140	20230726	81.78	4845	-19.71	20240124	3525	10.35	20240102	4845	-19.71	20240124	2140	81.78	20230726	0.05	N	082210	500	128 억		1333707	N	N	0	N	00	N
118	20240311	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-150	5	-3.71	213807770	54628	34.43	4040	4040	3875	5250	2830	4040	3913.89	5.20	0	-25112	4176	4107	3981	3912	3786	4142	3947	128	1210	500	2820	5	1	25625170	997	-1.28	2.86	12	0.21	-3048.00	1361.00	4845	20240124	-19.71	2140	20230726	81.78	4845	-19.71	20240124	3525	10.35	20240102	4845	-19.71	20240124	2140	81.78	20230726	0.05	N	082210	500	128 억		1333707	N	N	0	N	00	N
119	20240311	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3895	-145	5	-3.59	173717265	44313	27.93	4040	4040	3890	5250	2830	4040	3920.23	5.20	0	-21758	4176	4107	3981	3912	3786	4142	3947	128	1210	500	2820	5	1	25625170	998	-1.28	2.86	12	0.17	-3048.00	1361.00	4845	20240124	-19.61	2140	20230726	82.01	4845	-19.61	20240124	3525	10.50	20240102	4845	-19.61	20240124	2140	82.01	20230726	0.05	N	082210	500	128 억		1333707	N	N	0	N	00	N
120	20240311	100602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3900	-140	5	-3.47	131454530	33469	21.10	4040	4040	3890	5250	2830	4040	3927.65	5.20	0	-19572	4176	4107	3981	3912	3786	4142	3947	128	1210	500	2820	5	1	25625170	999	-1.28	2.87	12	0.13	-3048.00	1361.00	4845	20240124	-19.50	2140	20230726	82.24	4845	-19.50	20240124	3525	10.64	20240102	4845	-19.50	20240124	2140	82.24	20230726	0.05	N	082210	500	128 억		1333707	N	N	0	N	00	N
121	20240311	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3930	-110	5	-2.72	27520590	6943	4.38	4040	4040	3910	5250	2830	4040	3963.79	5.20	0	-5031	4176	4107	3981	3912	3786	4142	3947	128	1210	500	2820	5	1	25625170	1007	-1.29	2.89	12	0.03	-3048.00	1361.00	4845	20240124	-18.89	2140	20230726	83.64	4845	-18.89	20240124	3525	11.49	20240102	4845	-18.89	20240124	2140	83.64	20230726	0.05	N	082210	500	128 억		1333707	N	N	0	N	00	N
122	20240308	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	170	2	4.39	623230700	157513	111.59	3860	4050	3855	5030	2710	3870	3956.67	5.14	0	13741	4166	4017	3941	3792	3716	3980	3755	128	1160	500	2700	5	1	25625170	1035	-1.33	2.97	12	0.61	-3048.00	1361.00	4845	20240124	-16.62	2140	20230726	88.79	4845	-16.62	20240124	3525	14.61	20240102	4845	-16.62	20240124	2140	88.79	20230726	0.05	N	082210	500	128 억		1317388	N	N	0	N	00	N
123	20240308	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3990	120	2	3.10	573735910	145194	102.86	3860	4050	3855	5030	2710	3870	3951.51	5.14	0	19176	4166	4017	3941	3792	3716	3980	3755	128	1160	500	2700	5	1	25625170	1022	-1.31	2.93	12	0.57	-3048.00	1361.00	4845	20240124	-17.65	2140	20230726	86.45	4845	-17.65	20240124	3525	13.19	20240102	4845	-17.65	20240124	2140	86.45	20230726	0.05	N	082210	500	128 억		1317388	N	N	0	N	00	N
124	20240308	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3980	110	2	2.84	521504715	132102	93.59	3860	4050	3855	5030	2710	3870	3947.74	5.14	0	16866	4166	4017	3941	3792	3716	3980	3755	128	1160	500	2700	5	1	25625170	1020	-1.31	2.92	12	0.52	-3048.00	1361.00	4845	20240124	-17.85	2140	20230726	85.98	4845	-17.85	20240124	3525	12.91	20240102	4845	-17.85	20240124	2140	85.98	20230726	0.05	N	082210	500	128 억		1317388	N	N	0	N	00	N
125	20240308	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	115	2	2.97	460046085	116691	82.67	3860	4050	3855	5030	2710	3870	3942.43	5.14	0	18645	4166	4017	3941	3792	3716	3980	3755	128	1160	500	2700	5	1	25625170	1021	-1.31	2.93	12	0.46	-3048.00	1361.00	4845	20240124	-17.75	2140	20230726	86.21	4845	-17.75	20240124	3525	13.05	20240102	4845	-17.75	20240124	2140	86.21	20230726	0.05	N	082210	500	128 억		1317388	N	N	0	N	00	N
126	20240308	120604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4010	140	2	3.62	372002990	94549	66.98	3860	4050	3855	5030	2710	3870	3934.50	5.14	0	17391	4166	4017	3941	3792	3716	3980	3755	128	1160	500	2700	5	1	25625170	1028	-1.32	2.95	12	0.37	-3048.00	1361.00	4845	20240124	-17.23	2140	20230726	87.38	4845	-17.23	20240124	3525	13.76	20240102	4845	-17.23	20240124	2140	87.38	20230726	0.05	N	082210	500	128 억		1317388	N	N	0	N	00	N
127	20240308	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4000	130	2	3.36	273950860	70098	49.66	3860	4000	3855	5030	2710	3870	3908.11	5.14	0	8297	4166	4017	3941	3792	3716	3980	3755	128	1160	500	2700	5	1	25625170	1025	-1.31	2.94	12	0.27	-3048.00	1361.00	4845	20240124	-17.44	2140	20230726	86.92	4845	-17.44	20240124	3525	13.48	20240102	4845	-17.44	20240124	2140	86.92	20230726	0.05	N	082210	500	128 억		1317388	N	N	0	N	00	N
128	20240308	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	70	2	1.81	91592820	23576	16.70	3860	3945	3855	5030	2710	3870	3885.00	5.14	0	4457	4166	4017	3941	3792	3716	3980	3755	128	1160	500	2700	5	1	25625170	1010	-1.29	2.89	12	0.09	-3048.00	1361.00	4845	20240124	-18.68	2140	20230726	84.11	4845	-18.68	20240124	3525	11.77	20240102	4845	-18.68	20240124	2140	84.11	20230726	0.05	N	082210	500	128 억		1317388	N	N	0	N	00	N
129	20240308	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3910	40	2	1.03	5235650	1351	0.96	3860	3940	3855	5030	2710	3870	3875.39	5.14	0	7	4166	4017	3941	3792	3716	3980	3755	128	1160	500	2700	5	1	25625170	1002	-1.28	2.87	12	0.01	-3048.00	1361.00	4845	20240124	-19.30	2140	20230726	82.71	4845	-19.30	20240124	3525	10.92	20240102	4845	-19.30	20240124	2140	82.71	20230726	0.05	N	082210	500	128 억		1317388	N	N	0	N	00	N
130	20240307	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3870	-195	5	-4.80	555588250	141091	119.42	4030	4090	3865	5280	2850	4065	3937.80	5.19	0	-13085	4218	4141	4078	4001	3938	4110	3970	128	1215	500	2840	5	1	25625170	992	-1.27	2.84	12	0.55	-3048.00	1361.00	4845	20240124	-20.12	2140	20230726	80.84	4845	-20.12	20240124	3525	9.79	20240102	4845	-20.12	20240124	2140	80.84	20230726	0.05	N	082210	500	128 억		1330345	N	N	0	N	00	N
131	20240307	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3885	-180	5	-4.43	508796495	129009	109.19	4030	4090	3865	5280	2850	4065	3943.88	5.19	0	-10041	4218	4141	4078	4001	3938	4110	3970	128	1215	500	2840	5	1	25625170	996	-1.27	2.85	12	0.50	-3048.00	1361.00	4845	20240124	-19.81	2140	20230726	81.54	4845	-19.81	20240124	3525	10.21	20240102	4845	-19.81	20240124	2140	81.54	20230726	0.05	N	082210	500	128 억		1330345	N	N	0	N	00	N
132	20240307	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3890	-175	5	-4.31	409277495	103390	87.51	4030	4090	3890	5280	2850	4065	3958.58	5.19	0	-11236	4218	4141	4078	4001	3938	4110	3970	128	1215	500	2840	5	1	25625170	997	-1.28	2.86	12	0.40	-3048.00	1361.00	4845	20240124	-19.71	2140	20230726	81.78	4845	-19.71	20240124	3525	10.35	20240102	4845	-19.71	20240124	2140	81.78	20230726	0.05	N	082210	500	128 억		1330345	N	N	0	N	00	N
133	20240307	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3940	-125	5	-3.08	288703180	72585	61.44	4030	4090	3925	5280	2850	4065	3977.45	5.19	0	-16200	4218	4141	4078	4001	3938	4110	3970	128	1215	500	2840	5	1	25625170	1010	-1.29	2.89	12	0.28	-3048.00	1361.00	4845	20240124	-18.68	2140	20230726	84.11	4845	-18.68	20240124	3525	11.77	20240102	4845	-18.68	20240124	2140	84.11	20230726	0.05	N	082210	500	128 억		1330345	N	N	0	N	00	N
134	20240307	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3975	-90	5	-2.21	177623845	44474	37.64	4030	4090	3970	5280	2850	4065	3993.88	5.19	0	-9771	4218	4141	4078	4001	3938	4110	3970	128	1215	500	2840	5	1	25625170	1019	-1.30	2.92	12	0.17	-3048.00	1361.00	4845	20240124	-17.96	2140	20230726	85.75	4845	-17.96	20240124	3525	12.77	20240102	4845	-17.96	20240124	2140	85.75	20230726	0.05	N	082210	500	128 억		1330345	N	N	0	N	00	N
135	20240307	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3995	-70	5	-1.72	143853685	35993	30.46	4030	4090	3975	5280	2850	4065	3996.71	5.19	0	-4371	4218	4141	4078	4001	3938	4110	3970	128	1215	500	2840	5	1	25625170	1024	-1.31	2.94	12	0.14	-3048.00	1361.00	4845	20240124	-17.54	2140	20230726	86.68	4845	-17.54	20240124	3525	13.33	20240102	4845	-17.54	20240124	2140	86.68	20230726	0.05	N	082210	500	128 억		1330345	N	N	0	N	00	N
136	20240307	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3985	-80	5	-1.97	113768720	28466	24.09	4030	4090	3975	5280	2850	4065	3996.65	5.19	0	-6651	4218	4141	4078	4001	3938	4110	3970	128	1215	500	2840	5	1	25625170	1021	-1.31	2.93	12	0.11	-3048.00	1361.00	4845	20240124	-17.75	2140	20230726	86.21	4845	-17.75	20240124	3525	13.05	20240102	4845	-17.75	20240124	2140	86.21	20230726	0.05	N	082210	500	128 억		1330345	N	N	0	N	00	N
137	20240307	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-25	5	-0.62	10145330	2515	2.13	4030	4090	4030	5280	2850	4065	4033.93	5.19	0	-48	4218	4141	4078	4001	3938	4110	3970	128	1215	500	2840	5	1	25625170	1035	-1.33	2.97	12	0.01	-3048.00	1361.00	4845	20240124	-16.62	2140	20230726	88.79	4845	-16.62	20240124	3525	14.61	20240102	4845	-16.62	20240124	2140	88.79	20230726	0.05	N	082210	500	128 억		1330345	N	N	0	N	00	N
138	20240306	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	394845180	96846	125.04	4080	4155	4015	5300	2860	4080	4077.04	5.24	0	-13448	4156	4117	4056	4017	3956	4137	4037	128	1220	500	2850	5	1	25625170	1042	-1.33	2.99	12	0.38	-3048.00	1361.00	4845	20240124	-16.10	2140	20230726	89.95	4845	-16.10	20240124	3525	15.32	20240102	4845	-16.10	20240124	2140	89.95	20230726	0.05	N	082210	500	128 억		1343602	N	N	0	N	00	N
139	20240306	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	385397060	94518	122.03	4080	4155	4015	5300	2860	4080	4077.50	5.24	0	-12522	4156	4117	4056	4017	3956	4137	4037	128	1220	500	2850	5	1	25625170	1042	-1.33	2.99	12	0.37	-3048.00	1361.00	4845	20240124	-16.10	2140	20230726	89.95	4845	-16.10	20240124	3525	15.32	20240102	4845	-16.10	20240124	2140	89.95	20230726	0.05	N	082210	500	128 억		1343602	N	N	0	N	00	N
140	20240306	140557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4060	-20	5	-0.49	330160950	80900	104.45	4080	4155	4015	5300	2860	4080	4081.10	5.24	0	-10899	4156	4117	4056	4017	3956	4137	4037	128	1220	500	2850	5	1	25625170	1040	-1.33	2.98	12	0.32	-3048.00	1361.00	4845	20240124	-16.20	2140	20230726	89.72	4845	-16.20	20240124	3525	15.18	20240102	4845	-16.20	20240124	2140	89.72	20230726	0.05	N	082210	500	128 억		1343602	N	N	0	N	00	N
141	20240306	130559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-15	5	-0.37	293242660	71812	92.72	4080	4155	4015	5300	2860	4080	4083.48	5.24	0	-7040	4156	4117	4056	4017	3956	4137	4037	128	1220	500	2850	5	1	25625170	1042	-1.33	2.99	12	0.28	-3048.00	1361.00	4845	20240124	-16.10	2140	20230726	89.95	4845	-16.10	20240124	3525	15.32	20240102	4845	-16.10	20240124	2140	89.95	20230726	0.05	N	082210	500	128 억		1343602	N	N	0	N	00	N
142	20240306	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4070	-10	5	-0.25	268280650	65665	84.78	4080	4155	4015	5300	2860	4080	4085.60	5.24	0	-6385	4156	4117	4056	4017	3956	4137	4037	128	1220	500	2850	5	1	25625170	1043	-1.34	2.99	12	0.26	-3048.00	1361.00	4845	20240124	-16.00	2140	20230726	90.19	4845	-16.00	20240124	3525	15.46	20240102	4845	-16.00	20240124	2140	90.19	20230726	0.05	N	082210	500	128 억		1343602	N	N	0	N	00	N
143	20240306	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4095	15	2	0.37	240450440	58840	75.97	4080	4155	4015	5300	2860	4080	4086.51	5.24	0	-3451	4156	4117	4056	4017	3956	4137	4037	128	1220	500	2850	5	1	25625170	1049	-1.34	3.01	12	0.23	-3048.00	1361.00	4845	20240124	-15.48	2140	20230726	91.36	4845	-15.48	20240124	3525	16.17	20240102	4845	-15.48	20240124	2140	91.36	20230726	0.05	N	082210	500	128 억		1343602	N	N	0	N	00	N
144	20240306	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4100	20	2	0.49	133527170	32907	42.49	4080	4120	4015	5300	2860	4080	4057.71	5.24	0	-4002	4156	4117	4056	4017	3956	4137	4037	128	1220	500	2850	5	1	25625170	1051	-1.35	3.01	12	0.13	-3048.00	1361.00	4845	20240124	-15.38	2140	20230726	91.59	4845	-15.38	20240124	3525	16.31	20240102	4845	-15.38	20240124	2140	91.59	20230726	0.05	N	082210	500	128 억		1343602	N	N	0	N	00	N
145	20240306	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-35	5	-0.86	4533560	1122	1.45	4080	4085	4015	5300	2860	4080	4040.61	5.24	0	37	4156	4117	4056	4017	3956	4137	4037	128	1220	500	2850	5	1	25625170	1037	-1.33	2.97	12	0.00	-3048.00	1361.00	4845	20240124	-16.51	2140	20230726	89.02	4845	-16.51	20240124	3525	14.75	20240102	4845	-16.51	20240124	2140	89.02	20230726	0.05	N	082210	500	128 억		1343602	N	N	0	N	00	N
146	20240305	160551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	15	2	0.37	305401575	75650	76.18	4060	4095	3995	5280	2850	4065	4037.02	5.25	0	-1618	4248	4156	4088	3996	3928	4122	3962	128	1215	500	2840	5	1	25625170	1046	-1.34	3.00	12	0.30	-3048.00	1361.00	4845	20240124	-15.79	2140	20230726	90.65	4845	-15.79	20240124	3525	15.74	20240102	4845	-15.79	20240124	2140	90.65	20230726	0.05	N	082210	500	128 억		1344939	N	N	0	N	00	N
147	20240305	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4025	-40	5	-0.98	291398165	72198	72.70	4060	4095	3995	5280	2850	4065	4036.10	5.25	0	9	4248	4156	4088	3996	3928	4122	3962	128	1215	500	2840	5	1	25625170	1031	-1.32	2.96	12	0.28	-3048.00	1361.00	4845	20240124	-16.92	2140	20230726	88.08	4845	-16.92	20240124	3525	14.18	20240102	4845	-16.92	20240124	2140	88.08	20230726	0.05	N	082210	500	128 억		1344939	N	N	0	N	00	N
148	20240305	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4015	-50	5	-1.23	271897020	67357	67.83	4060	4095	3995	5280	2850	4065	4036.66	5.25	0	2125	4248	4156	4088	3996	3928	4122	3962	128	1215	500	2840	5	1	25625170	1029	-1.32	2.95	12	0.26	-3048.00	1361.00	4845	20240124	-17.13	2140	20230726	87.62	4845	-17.13	20240124	3525	13.90	20240102	4845	-17.13	20240124	2140	87.62	20230726	0.05	N	082210	500	128 억		1344939	N	N	0	N	00	N
149	20240305	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4085	20	2	0.49	202031300	50108	50.46	4060	4095	3995	5280	2850	4065	4031.92	5.25	0	7803	4248	4156	4088	3996	3928	4122	3962	128	1215	500	2840	5	1	25625170	1047	-1.34	3.00	12	0.20	-3048.00	1361.00	4845	20240124	-15.69	2140	20230726	90.89	4845	-15.69	20240124	3525	15.89	20240102	4845	-15.69	20240124	2140	90.89	20230726	0.05	N	082210	500	128 억		1344939	N	N	0	N	00	N
150	20240305	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4075	10	2	0.25	167156180	41543	41.83	4060	4075	3995	5280	2850	4065	4023.69	5.25	0	12051	4248	4156	4088	3996	3928	4122	3962	128	1215	500	2840	5	1	25625170	1044	-1.34	2.99	12	0.16	-3048.00	1361.00	4845	20240124	-15.89	2140	20230726	90.42	4845	-15.89	20240124	3525	15.60	20240102	4845	-15.89	20240124	2140	90.42	20230726	0.05	N	082210	500	128 억		1344939	N	N	0	N	00	N
151	20240305	110549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-25	5	-0.62	127075185	31640	31.86	4060	4060	3995	5280	2850	4065	4016.28	5.25	0	8236	4248	4156	4088	3996	3928	4122	3962	128	1215	500	2840	5	1	25625170	1035	-1.33	2.97	12	0.12	-3048.00	1361.00	4845	20240124	-16.62	2140	20230726	88.79	4845	-16.62	20240124	3525	14.61	20240102	4845	-16.62	20240124	2140	88.79	20230726	0.05	N	082210	500	128 억		1344939	N	N	0	N	00	N
152	20240305	100545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4005	-60	5	-1.48	64008925	15947	16.06	4060	4060	3995	5280	2850	4065	4013.85	5.25	0	1588	4248	4156	4088	3996	3928	4122	3962	128	1215	500	2840	5	1	25625170	1026	-1.31	2.94	12	0.06	-3048.00	1361.00	4845	20240124	-17.34	2140	20230726	87.15	4845	-17.34	20240124	3525	13.62	20240102	4845	-17.34	20240124	2140	87.15	20230726	0.05	N	082210	500	128 억		1344939	N	N	0	N	00	N
153	20240305	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4055	-10	5	-0.25	4191235	1036	1.04	4060	4060	4035	5280	2850	4065	4045.59	5.25	0	395	4248	4156	4088	3996	3928	4122	3962	128	1215	500	2840	5	1	25625170	1039	-1.33	2.98	12	0.00	-3048.00	1361.00	4845	20240124	-16.31	2140	20230726	89.49	4845	-16.31	20240124	3525	15.04	20240102	4845	-16.31	20240124	2140	89.49	20230726	0.05	N	082210	500	128 억		1344939	N	N	0	N	00	N
154	20240304	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-110	5	-2.63	404025205	99271	67.59	4175	4180	4020	5420	2925	4175	4069.92	5.21	0	9781	4348	4261	4178	4091	4008	4220	4050	128	1245	500	2920	5	1	25625170	1042	-1.33	2.99	12	0.39	-3048.00	1361.00	4845	20240124	-16.10	2140	20230726	89.95	4845	-16.10	20240124	3525	15.32	20240102	4845	-16.10	20240124	2140	89.95	20230726	0.05	N	082210	500	128 억		1334845	N	N	0	N	00	N
155	20240304	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4080	-95	5	-2.28	386837405	95045	64.71	4175	4180	4020	5420	2925	4175	4070.04	5.21	0	10240	4348	4261	4178	4091	4008	4220	4050	128	1245	500	2920	5	1	25625170	1046	-1.34	3.00	12	0.37	-3048.00	1361.00	4845	20240124	-15.79	2140	20230726	90.65	4845	-15.79	20240124	3525	15.74	20240102	4845	-15.79	20240124	2140	90.65	20230726	0.05	N	082210	500	128 억		1334845	N	N	0	N	00	N
156	20240304	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4065	-110	5	-2.63	371701675	91329	62.18	4175	4180	4020	5420	2925	4175	4069.91	5.21	0	10272	4348	4261	4178	4091	4008	4220	4050	128	1245	500	2920	5	1	25625170	1042	-1.33	2.99	12	0.36	-3048.00	1361.00	4845	20240124	-16.10	2140	20230726	89.95	4845	-16.10	20240124	3525	15.32	20240102	4845	-16.10	20240124	2140	89.95	20230726	0.05	N	082210	500	128 억		1334845	N	N	0	N	00	N
157	20240304	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4040	-135	5	-3.23	282706585	69345	47.21	4175	4180	4020	5420	2925	4175	4076.81	5.21	0	-2494	4348	4261	4178	4091	4008	4220	4050	128	1245	500	2920	5	1	25625170	1035	-1.33	2.97	12	0.27	-3048.00	1361.00	4845	20240124	-16.62	2140	20230726	88.79	4845	-16.62	20240124	3525	14.61	20240102	4845	-16.62	20240124	2140	88.79	20230726	0.05	N	082210	500	128 억		1334845	N	N	0	N	00	N
158	20240304	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4050	-125	5	-2.99	242167450	59332	40.39	4175	4180	4020	5420	2925	4175	4081.56	5.21	0	-5147	4348	4261	4178	4091	4008	4220	4050	128	1245	500	2920	5	1	25625170	1038	-1.33	2.98	12	0.23	-3048.00	1361.00	4845	20240124	-16.41	2140	20230726	89.25	4845	-16.41	20240124	3525	14.89	20240102	4845	-16.41	20240124	2140	89.25	20230726	0.05	N	082210	500	128 억		1334845	N	N	0	N	00	N
159	20240304	110536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4045	-130	5	-3.11	209193295	51187	34.85	4175	4180	4020	5420	2925	4175	4086.84	5.21	0	-6921	4348	4261	4178	4091	4008	4220	4050	128	1245	500	2920	5	1	25625170	1037	-1.33	2.97	12	0.20	-3048.00	1361.00	4845	20240124	-16.51	2140	20230726	89.02	4845	-16.51	20240124	3525	14.75	20240102	4845	-16.51	20240124	2140	89.02	20230726	0.05	N	082210	500	128 억		1334845	N	N	0	N	00	N
160	20240304	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4105	-70	5	-1.68	63702385	15451	10.52	4175	4180	4095	5420	2925	4175	4122.85	5.21	0	-1831	4348	4261	4178	4091	4008	4220	4050	128	1245	500	2920	5	1	25625170	1052	-1.35	3.02	12	0.06	-3048.00	1361.00	4845	20240124	-15.27	2140	20230726	91.82	4845	-15.27	20240124	3525	16.45	20240102	4845	-15.27	20240124	2140	91.82	20230726	0.05	N	082210	500	128 억		1334845	N	N	0	N	00	N
161	20240304	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4165	-10	5	-0.24	5270820	1263	0.86	4175	4180	4165	5420	2925	4175	4173.25	5.21	0	271	4348	4261	4178	4091	4008	4220	4050	128	1245	500	2920	5	1	25625170	1067	-1.37	3.06	12	0.00	-3048.00	1361.00	4845	20240124	-14.04	2140	20230726	94.63	4845	-14.04	20240124	3525	18.16	20240102	4845	-14.04	20240124	2140	94.63	20230726	0.05	N	082210	500	128 억		1334845	N	N	0	N	00	N