KissMeData/033100/price/prices-20240401.csv

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
20240430,160428,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62100,-400,5,-0.64,151724058000,2378840,159.42,62500,66900,60600,81200,43800,62500,63783.35,13.76,0,245,65900,64200,62600,60900,59300,63400,60100,80,18700,500,46250,100,1,16062409,9975,17.69,7.99,12,14.81,3510.00,7770.00,66900,20240430,-7.17,14380,20230519,331.85,66900,-7.17,20240430,19860,212.69,20240201,66900,-7.17,20240430,14380,331.85,20230519,3.56,N,033100,500,80 억,,2210080,N,N,470,N,00,N
20240430,150427,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62400,-100,5,-0.16,146447535500,2293946,153.73,62500,66900,60600,81200,43800,62500,63841.00,13.76,0,-21259,65900,64200,62600,60900,59300,63400,60100,80,18700,500,46250,100,1,16062409,10023,17.78,8.03,12,14.28,3510.00,7770.00,66900,20240430,-6.73,14380,20230519,333.94,66900,-6.73,20240430,19860,214.20,20240201,66900,-6.73,20240430,14380,333.94,20230519,3.56,N,033100,500,80 억,,2210080,N,N,11,N,00,N
20240430,140428,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62700,200,2,0.32,132410233200,2068058,138.59,62500,66900,60600,81200,43800,62500,64026.51,13.76,0,18884,65900,64200,62600,60900,59300,63400,60100,80,18700,500,46250,100,1,16062409,10071,17.86,8.07,12,12.88,3510.00,7770.00,66900,20240430,-6.28,14380,20230519,336.02,66900,-6.28,20240430,19860,215.71,20240201,66900,-6.28,20240430,14380,336.02,20230519,3.56,N,033100,500,80 억,,2210080,N,N,11,N,00,N
20240430,130426,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,65500,3000,2,4.80,101803104300,1592947,106.75,62500,66900,60600,81200,43800,62500,63908.83,13.76,0,69254,65900,64200,62600,60900,59300,63400,60100,80,18700,500,46250,100,1,16062409,10521,18.66,8.43,12,9.92,3510.00,7770.00,66900,20240430,-2.09,14380,20230519,355.49,66900,-2.09,20240430,19860,229.81,20240201,66900,-2.09,20240430,14380,355.49,20230519,3.56,N,033100,500,80 억,,2210080,N,N,11,N,00,N
20240430,120427,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,63400,900,2,1.44,64604884300,1022806,68.54,62500,65000,60600,81200,43800,62500,63164.49,13.76,0,17346,65900,64200,62600,60900,59300,63400,60100,80,18700,500,46250,100,1,16062409,10184,18.06,8.16,12,6.37,3510.00,7770.00,66700,20240426,-4.95,14380,20230519,340.89,66700,-4.95,20240426,19860,219.23,20240201,66700,-4.95,20240426,14380,340.89,20230519,3.56,N,033100,500,80 억,,2210080,N,N,11,N,00,N
20240430,110426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,61900,-600,5,-0.96,56251604700,890338,59.67,62500,65000,60600,81200,43800,62500,63180.21,13.76,0,-24911,65900,64200,62600,60900,59300,63400,60100,80,18700,500,46250,100,1,16062409,9943,17.64,7.97,12,5.54,3510.00,7770.00,66700,20240426,-7.20,14380,20230519,330.46,66700,-7.20,20240426,19860,211.68,20240201,66700,-7.20,20240426,14380,330.46,20230519,3.56,N,033100,500,80 억,,2210080,N,N,11,N,00,N
20240430,100425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,63600,1100,2,1.76,42701964700,673263,45.12,62500,65000,60600,81200,43800,62500,63425.66,13.76,0,12770,65900,64200,62600,60900,59300,63400,60100,80,18700,500,46250,100,1,16062409,10216,18.12,8.19,12,4.19,3510.00,7770.00,66700,20240426,-4.65,14380,20230519,342.28,66700,-4.65,20240426,19860,220.24,20240201,66700,-4.65,20240426,14380,342.28,20230519,3.56,N,033100,500,80 억,,2210080,N,N,11,N,00,N
20240430,090433,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,61200,-1300,5,-2.08,4492389100,73122,4.90,62500,62500,60600,81200,43800,62500,61433.99,13.76,0,-12786,65900,64200,62600,60900,59300,63400,60100,80,18700,500,46250,100,1,16062409,9830,17.44,7.88,12,0.46,3510.00,7770.00,66700,20240426,-8.25,14380,20230519,325.59,66700,-8.25,20240426,19860,208.16,20240201,66700,-8.25,20240426,14380,325.59,20230519,3.56,N,033100,500,80 억,,2210080,N,N,11,N,00,N
20240429,160416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,62500,100,2,0.16,92158279400,1475180,52.45,63400,64300,61000,81100,43700,62400,62472.56,14.34,0,-116911,68533,65466,63633,60566,58733,64550,59650,80,18700,500,46170,100,1,16062409,10039,17.81,8.04,12,9.18,3510.00,7770.00,66700,20240426,-6.30,14380,20230519,334.63,66700,-6.30,20240426,19860,214.70,20240201,66700,-6.30,20240426,14380,334.63,20230519,3.92,N,033100,500,80 억,,2303700,N,N,11,N,00,N
20240429,150425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,63800,1400,2,2.24,81095046900,1300427,46.24,63400,63900,61000,81100,43700,62400,62360.30,14.34,0,-95041,68533,65466,63633,60566,58733,64550,59650,80,18700,500,46170,100,1,16062409,10248,18.18,8.21,12,8.10,3510.00,7770.00,66700,20240426,-4.35,14380,20230519,343.67,66700,-4.35,20240426,19860,221.25,20240201,66700,-4.35,20240426,14380,343.67,20230519,3.92,N,033100,500,80 억,,2303700,N,N,930,N,00,N
20240429,140411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,62000,-400,5,-0.64,62621657300,1007671,35.83,63400,63600,61000,81100,43700,62400,62144.77,14.34,0,-91780,68533,65466,63633,60566,58733,64550,59650,80,18700,500,46170,100,1,16062409,9959,17.66,7.98,12,6.27,3510.00,7770.00,66700,20240426,-7.05,14380,20230519,331.15,66700,-7.05,20240426,19860,212.19,20240201,66700,-7.05,20240426,14380,331.15,20230519,3.92,N,033100,500,80 억,,2303700,N,N,930,N,00,N
20240429,130425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,62300,-100,5,-0.16,57825402500,930518,33.09,63400,63600,61000,81100,43700,62400,62143.05,14.34,0,-76974,68533,65466,63633,60566,58733,64550,59650,80,18700,500,46170,100,1,16062409,10007,17.75,8.02,12,5.79,3510.00,7770.00,66700,20240426,-6.60,14380,20230519,333.24,66700,-6.60,20240426,19860,213.70,20240201,66700,-6.60,20240426,14380,333.24,20230519,3.92,N,033100,500,80 억,,2303700,N,N,930,N,00,N
20240429,120424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,62600,200,2,0.32,53335754000,858765,30.54,63400,63600,61000,81100,43700,62400,62107.28,14.34,0,-86770,68533,65466,63633,60566,58733,64550,59650,80,18700,500,46170,100,1,16062409,10055,17.83,8.06,12,5.35,3510.00,7770.00,66700,20240426,-6.15,14380,20230519,335.33,66700,-6.15,20240426,19860,215.21,20240201,66700,-6.15,20240426,14380,335.33,20230519,3.92,N,033100,500,80 억,,2303700,N,N,930,N,00,N
20240429,110413,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,61400,-1000,5,-1.60,44388630000,715063,25.43,63400,63600,61000,81100,43700,62400,62076.23,14.34,0,-102039,68533,65466,63633,60566,58733,64550,59650,80,18700,500,46170,100,1,16062409,9862,17.49,7.90,12,4.45,3510.00,7770.00,66700,20240426,-7.95,14380,20230519,326.98,66700,-7.95,20240426,19860,209.16,20240201,66700,-7.95,20240426,14380,326.98,20230519,3.92,N,033100,500,80 억,,2303700,N,N,930,N,00,N
20240429,100425,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,61500,-900,5,-1.44,33529684200,539221,19.17,63400,63600,61000,81100,43700,62400,62181.44,14.34,0,-46958,68533,65466,63633,60566,58733,64550,59650,80,18700,500,46170,100,1,16062409,9878,17.52,7.92,12,3.36,3510.00,7770.00,66700,20240426,-7.80,14380,20230519,327.68,66700,-7.80,20240426,19860,209.67,20240201,66700,-7.80,20240426,14380,327.68,20230519,3.92,N,033100,500,80 억,,2303700,N,N,930,N,00,N
20240429,090426,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,61600,-800,5,-1.28,6545389600,104794,3.73,63400,63600,61300,81100,43700,62400,62459.97,14.34,0,-37275,68533,65466,63633,60566,58733,64550,59650,80,18700,500,46170,100,1,16062409,9894,17.55,7.93,12,0.65,3510.00,7770.00,66700,20240426,-7.65,14380,20230519,328.37,66700,-7.65,20240426,19860,210.17,20240201,66700,-7.65,20240426,14380,328.37,20230519,3.92,N,033100,500,80 억,,2303700,N,N,930,N,00,N
20240426,160424,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62400,800,2,1.30,177627470800,2787305,64.48,62600,66700,61800,80000,43200,61600,63731.14,14.84,0,-91846,67133,64366,61933,59166,56733,65750,60550,80,18400,500,45580,100,1,16062409,10023,17.78,8.03,12,17.35,3510.00,7770.00,66700,20240426,-6.45,14380,20230519,333.94,66700,-6.45,20240426,19860,214.20,20240201,66700,-6.45,20240426,14380,333.94,20230519,3.56,N,033100,500,80 억,,2383698,N,N,930,N,00,N
20240426,150424,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62100,500,2,0.81,170982144500,2680736,62.02,62600,66700,61800,80000,43200,61600,63784.24,14.84,0,-128965,67133,64366,61933,59166,56733,65750,60550,80,18400,500,45580,100,1,16062409,9975,17.69,7.99,12,16.69,3510.00,7770.00,66700,20240426,-6.90,14380,20230519,331.85,66700,-6.90,20240426,19860,212.69,20240201,66700,-6.90,20240426,14380,331.85,20230519,3.56,N,033100,500,80 억,,2383698,N,N,264,N,00,N
20240426,140422,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,63300,1700,2,2.76,154143934400,2410947,55.77,62600,66700,62100,80000,43200,61600,63937.92,14.84,0,-156654,67133,64366,61933,59166,56733,65750,60550,80,18400,500,45580,100,1,16062409,10168,18.03,8.15,12,15.01,3510.00,7770.00,66700,20240426,-5.10,14380,20230519,340.19,66700,-5.10,20240426,19860,218.73,20240201,66700,-5.10,20240426,14380,340.19,20230519,3.56,N,033100,500,80 억,,2383698,N,N,264,N,00,N
20240426,130422,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,63300,1700,2,2.76,143632050000,2245483,51.95,62600,66700,62100,80000,43200,61600,63968.04,14.84,0,-173229,67133,64366,61933,59166,56733,65750,60550,80,18400,500,45580,100,1,16062409,10168,18.03,8.15,12,13.98,3510.00,7770.00,66700,20240426,-5.10,14380,20230519,340.19,66700,-5.10,20240426,19860,218.73,20240201,66700,-5.10,20240426,14380,340.19,20230519,3.56,N,033100,500,80 억,,2383698,N,N,264,N,00,N
20240426,120422,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,63600,2000,2,3.25,135002949400,2109018,48.79,62600,66700,62100,80000,43200,61600,64015.67,14.84,0,-152307,67133,64366,61933,59166,56733,65750,60550,80,18400,500,45580,100,1,16062409,10216,18.12,8.19,12,13.13,3510.00,7770.00,66700,20240426,-4.65,14380,20230519,342.28,66700,-4.65,20240426,19860,220.24,20240201,66700,-4.65,20240426,14380,342.28,20230519,3.56,N,033100,500,80 억,,2383698,N,N,264,N,00,N
20240426,110423,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,63100,1500,2,2.44,122539267700,1912205,44.24,62600,66700,62100,80000,43200,61600,64086.61,14.84,0,-173822,67133,64366,61933,59166,56733,65750,60550,80,18400,500,45580,100,1,16062409,10135,17.98,8.12,12,11.90,3510.00,7770.00,66700,20240426,-5.40,14380,20230519,338.80,66700,-5.40,20240426,19860,217.72,20240201,66700,-5.40,20240426,14380,338.80,20230519,3.56,N,033100,500,80 억,,2383698,N,N,264,N,00,N
20240426,100422,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,64200,2600,2,4.22,96344946400,1503444,34.78,62600,66700,62100,80000,43200,61600,64087.79,14.84,0,-142454,67133,64366,61933,59166,56733,65750,60550,80,18400,500,45580,100,1,16062409,10312,18.29,8.26,12,9.36,3510.00,7770.00,66700,20240426,-3.75,14380,20230519,346.45,66700,-3.75,20240426,19860,223.26,20240201,66700,-3.75,20240426,14380,346.45,20230519,3.56,N,033100,500,80 억,,2383698,N,N,264,N,00,N
20240426,090424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,63900,2300,2,3.73,15521598300,245381,5.68,62600,64300,62100,80000,43200,61600,63275.58,14.84,0,-16052,67133,64366,61933,59166,56733,65750,60550,80,18400,500,45580,100,1,16062409,10264,18.21,8.22,12,1.53,3510.00,7770.00,64700,20240425,-1.24,14380,20230519,344.37,64700,-1.24,20240425,19860,221.75,20240201,64700,-1.24,20240425,14380,344.37,20230519,3.56,N,033100,500,80 억,,2383698,N,N,264,N,00,N
20240425,160419,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,61600,100,2,0.16,266236854000,4283261,80.08,60100,64700,59500,79900,43100,61500,62158.19,14.63,0,-94858,69100,65300,58200,54400,47300,67200,56300,80,18400,500,45510,100,1,16062409,9894,17.55,7.93,12,26.67,3510.00,7770.00,64700,20240425,-4.79,14380,20230519,328.37,64700,-4.79,20240425,19860,210.17,20240201,64700,-4.79,20240425,14380,328.37,20230519,3.81,N,033100,500,80 억,,2350349,N,N,264,N,00,N
20240425,150424,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62200,700,2,1.14,250968806800,4035534,75.45,60100,64700,59500,79900,43100,61500,62189.94,14.63,0,-97330,69100,65300,58200,54400,47300,67200,56300,80,18400,500,45510,100,1,16062409,9991,17.72,8.01,12,25.12,3510.00,7770.00,64700,20240425,-3.86,14380,20230519,332.55,64700,-3.86,20240425,19860,213.19,20240201,64700,-3.86,20240425,14380,332.55,20230519,3.81,N,033100,500,80 억,,2350349,N,N,53,N,00,N
20240425,140421,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62400,900,2,1.46,209589176800,3382925,63.25,60100,64500,59500,79900,43100,61500,61955.18,14.63,0,-109962,69100,65300,58200,54400,47300,67200,56300,80,18400,500,45510,100,1,16062409,10023,17.78,8.03,12,21.06,3510.00,7770.00,64500,20240425,-3.26,14380,20230519,333.94,64500,-3.26,20240425,19860,214.20,20240201,64500,-3.26,20240425,14380,333.94,20230519,3.81,N,033100,500,80 억,,2350349,N,N,53,N,00,N
20240425,130422,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,61900,400,2,0.65,185978791400,3007755,56.23,60100,64500,59500,79900,43100,61500,61833.22,14.63,0,-122046,69100,65300,58200,54400,47300,67200,56300,80,18400,500,45510,100,1,16062409,9943,17.64,7.97,12,18.73,3510.00,7770.00,64500,20240425,-4.03,14380,20230519,330.46,64500,-4.03,20240425,19860,211.68,20240201,64500,-4.03,20240425,14380,330.46,20230519,3.81,N,033100,500,80 억,,2350349,N,N,53,N,00,N
20240425,120421,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62200,700,2,1.14,168617145900,2729175,51.02,60100,64500,59500,79900,43100,61500,61783.32,14.63,0,-117884,69100,65300,58200,54400,47300,67200,56300,80,18400,500,45510,100,1,16062409,9991,17.72,8.01,12,16.99,3510.00,7770.00,64500,20240425,-3.57,14380,20230519,332.55,64500,-3.57,20240425,19860,213.19,20240201,64500,-3.57,20240425,14380,332.55,20230519,3.81,N,033100,500,80 억,,2350349,N,N,53,N,00,N
20240425,110421,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,60400,-1100,5,-1.79,152449693600,2465513,46.10,60100,64500,59500,79900,43100,61500,61833.01,14.63,0,-136003,69100,65300,58200,54400,47300,67200,56300,80,18400,500,45510,100,1,16062409,9702,17.21,7.77,12,15.35,3510.00,7770.00,64500,20240425,-6.36,14380,20230519,320.03,64500,-6.36,20240425,19860,204.13,20240201,64500,-6.36,20240425,14380,320.03,20230519,3.81,N,033100,500,80 억,,2350349,N,N,53,N,00,N
20240425,100421,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,62700,1200,2,1.95,117585875700,1892214,35.38,60100,64500,59500,79900,43100,61500,62142.36,14.63,0,-96284,69100,65300,58200,54400,47300,67200,56300,80,18400,500,45510,100,1,16062409,10071,17.86,8.07,12,11.78,3510.00,7770.00,64500,20240425,-2.79,14380,20230519,336.02,64500,-2.79,20240425,19860,215.71,20240201,64500,-2.79,20240425,14380,336.02,20230519,3.81,N,033100,500,80 억,,2350349,N,N,53,N,00,N
20240425,090422,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,60000,-1500,5,-2.44,12994845100,215298,4.03,60100,61500,59500,79900,43100,61500,60351.10,14.63,0,3920,69100,65300,58200,54400,47300,67200,56300,80,18400,500,45510,100,1,16062409,9637,17.09,7.72,12,1.34,3510.00,7770.00,62000,20240424,-3.23,14380,20230519,317.25,62000,-3.23,20240424,19860,202.11,20240201,62000,-3.23,20240424,14380,317.25,20230519,3.81,N,033100,500,80 억,,2350349,N,N,53,N,00,N
20240424,160420,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,61500,9700,2,18.73,295096415800,5276865,163.16,53000,62000,51100,67300,36300,51800,55912.14,12.86,0,151375,58200,55000,49800,46600,41400,56600,48200,80,15500,500,38330,100,1,16062409,9878,17.52,7.92,12,32.85,3510.00,7770.00,62000,20240424,-0.81,14380,20230519,327.68,62000,-0.81,20240424,19860,209.67,20240201,62000,-0.81,20240424,14380,327.68,20230519,3.66,N,033100,500,80 억,,2065065,N,N,53,N,00,N
20240424,150420,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,57900,6100,2,11.78,236925764700,4316164,133.46,53000,59400,51100,67300,36300,51800,54893.31,12.86,0,52945,58200,55000,49800,46600,41400,56600,48200,80,15500,500,38330,100,1,16062409,9300,16.50,7.45,12,26.87,3510.00,7770.00,59400,20240424,-2.53,14380,20230519,302.64,59400,-2.53,20240424,19860,191.54,20240201,59400,-2.53,20240424,14380,302.64,20230519,3.66,N,033100,500,80 억,,2065065,N,N,130,N,00,N
20240424,140419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,53300,1500,2,2.90,136175987000,2546072,78.72,53000,55900,51100,67300,36300,51800,53485.32,12.86,0,-71530,58200,55000,49800,46600,41400,56600,48200,80,15500,500,38330,100,1,16062409,8561,15.19,6.86,12,15.85,3510.00,7770.00,56500,20240412,-5.66,14380,20230519,270.65,56500,-5.66,20240412,19860,168.38,20240201,56500,-5.66,20240412,14380,270.65,20230519,3.66,N,033100,500,80 억,,2065065,N,N,130,N,00,N
20240424,130424,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,52800,1000,2,1.93,127037669600,2375212,73.44,53000,55900,51100,67300,36300,51800,53485.40,12.86,0,-64381,58200,55000,49800,46600,41400,56600,48200,80,15500,500,38330,100,1,16062409,8481,15.04,6.80,12,14.79,3510.00,7770.00,56500,20240412,-6.55,14380,20230519,267.18,56500,-6.55,20240412,19860,165.86,20240201,56500,-6.55,20240412,14380,267.18,20230519,3.66,N,033100,500,80 억,,2065065,N,N,130,N,00,N
20240424,120420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,52700,900,2,1.74,120383327100,2249789,69.56,53000,55900,51100,67300,36300,51800,53509.39,12.86,0,-55231,58200,55000,49800,46600,41400,56600,48200,80,15500,500,38330,100,1,16062409,8465,15.01,6.78,12,14.01,3510.00,7770.00,56500,20240412,-6.73,14380,20230519,266.48,56500,-6.73,20240412,19860,165.36,20240201,56500,-6.73,20240412,14380,266.48,20230519,3.66,N,033100,500,80 억,,2065065,N,N,130,N,00,N
20240424,110419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,53100,1300,2,2.51,111620407700,2082422,64.39,53000,55900,51100,67300,36300,51800,53602.01,12.86,0,-3104,58200,55000,49800,46600,41400,56600,48200,80,15500,500,38330,100,1,16062409,8529,15.13,6.83,12,12.96,3510.00,7770.00,56500,20240412,-6.02,14380,20230519,269.26,56500,-6.02,20240412,19860,167.37,20240201,56500,-6.02,20240412,14380,269.26,20230519,3.66,N,033100,500,80 억,,2065065,N,N,130,N,00,N
20240424,100418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,53600,1800,2,3.47,90905397100,1696208,52.45,53000,55900,51100,67300,36300,51800,53594.25,12.86,0,6482,58200,55000,49800,46600,41400,56600,48200,80,15500,500,38330,100,1,16062409,8609,15.27,6.90,12,10.56,3510.00,7770.00,56500,20240412,-5.13,14380,20230519,272.74,56500,-5.13,20240412,19860,169.89,20240201,56500,-5.13,20240412,14380,272.74,20230519,3.66,N,033100,500,80 억,,2065065,N,N,130,N,00,N
20240424,090420,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,55300,3500,2,6.76,23677490700,435035,13.45,53000,55900,52800,67300,36300,51800,54432.01,12.86,0,39046,58200,55000,49800,46600,41400,56600,48200,80,15500,500,38330,100,1,16062409,8883,15.75,7.12,12,2.71,3510.00,7770.00,56500,20240412,-2.12,14380,20230519,284.56,56500,-2.12,20240412,19860,178.45,20240201,56500,-2.12,20240412,14380,284.56,20230519,3.66,N,033100,500,80 억,,2065065,N,N,130,N,00,N
20240423,160411,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,51800,4650,2,9.86,157575151800,3194307,293.44,48150,53000,44600,61200,33050,47150,49319.22,11.64,0,214642,52550,49850,48100,45400,43650,48975,44525,80,14050,500,34890,100,1,16062409,8320,14.76,6.67,12,19.89,3510.00,7770.00,56500,20240412,-8.32,14380,20230519,260.22,56500,-8.32,20240412,19860,160.83,20240201,56500,-8.32,20240412,14380,260.22,20230519,3.89,N,033100,500,80 억,,1870025,N,N,130,N,00,N
20240423,150418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,52700,5550,2,11.77,135795556700,2778036,255.20,48150,52700,44600,61200,33050,47150,48882.50,11.64,0,181382,52550,49850,48100,45400,43650,48975,44525,80,14050,500,34890,100,1,16062409,8465,15.01,6.78,12,17.30,3510.00,7770.00,56500,20240412,-6.73,14380,20230519,266.48,56500,-6.73,20240412,19860,165.36,20240201,56500,-6.73,20240412,14380,266.48,20230519,3.89,N,033100,500,80 억,,1870025,N,N,193,N,00,N
20240423,140419,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49700,2550,2,5.41,81371712400,1706426,156.76,48150,50000,44600,61200,33050,47150,47685.79,11.64,0,69838,52550,49850,48100,45400,43650,48975,44525,80,14050,500,34890,50,1,16062409,7983,14.16,6.40,12,10.62,3510.00,7770.00,56500,20240412,-12.04,14380,20230519,245.62,56500,-12.04,20240412,19860,150.25,20240201,56500,-12.04,20240412,14380,245.62,20230519,3.89,N,033100,500,80 억,,1870025,N,N,193,N,00,N
20240423,130417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47450,300,2,0.64,40007801000,857902,78.81,48150,48650,44600,61200,33050,47150,46633.84,11.64,0,13701,52550,49850,48100,45400,43650,48975,44525,80,14050,500,34890,50,1,16062409,7622,13.52,6.11,12,5.34,3510.00,7770.00,56500,20240412,-16.02,14380,20230519,229.97,56500,-16.02,20240412,19860,138.92,20240201,56500,-16.02,20240412,14380,229.97,20230519,3.89,N,033100,500,80 억,,1870025,N,N,193,N,00,N
20240423,120417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45300,-1850,5,-3.92,25119835650,542360,49.82,48150,48650,44600,61200,33050,47150,46314.21,11.64,0,-8661,52550,49850,48100,45400,43650,48975,44525,80,14050,500,34890,50,1,16062409,7276,12.91,5.83,12,3.38,3510.00,7770.00,56500,20240412,-19.82,14380,20230519,215.02,56500,-19.82,20240412,19860,128.10,20240201,56500,-19.82,20240412,14380,215.02,20230519,3.89,N,033100,500,80 억,,1870025,N,N,193,N,00,N
20240423,110416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45000,-2150,5,-4.56,22214082300,478264,43.94,48150,48650,44600,61200,33050,47150,46445.80,11.64,0,8651,52550,49850,48100,45400,43650,48975,44525,80,14050,500,34890,50,1,16062409,7228,12.82,5.79,12,2.98,3510.00,7770.00,56500,20240412,-20.35,14380,20230519,212.93,56500,-20.35,20240412,19860,126.59,20240201,56500,-20.35,20240412,14380,212.93,20230519,3.89,N,033100,500,80 억,,1870025,N,N,193,N,00,N
20240423,100417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46500,-650,5,-1.38,11202148950,236000,21.68,48150,48650,46400,61200,33050,47150,47468.12,11.64,0,-24244,52550,49850,48100,45400,43650,48975,44525,80,14050,500,34890,50,1,16062409,7469,13.25,5.98,12,1.47,3510.00,7770.00,56500,20240412,-17.70,14380,20230519,223.37,56500,-17.70,20240412,19860,134.14,20240201,56500,-17.70,20240412,14380,223.37,20230519,3.89,N,033100,500,80 억,,1870025,N,N,193,N,00,N
20240423,090418,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47950,800,2,1.70,2469778400,51367,4.72,48150,48650,47750,61200,33050,47150,48100.10,11.64,0,-8394,52550,49850,48100,45400,43650,48975,44525,80,14050,500,34890,50,1,16062409,7702,13.66,6.17,12,0.32,3510.00,7770.00,56500,20240412,-15.13,14380,20230519,233.45,56500,-15.13,20240412,19860,141.44,20240201,56500,-15.13,20240412,14380,233.45,20230519,3.89,N,033100,500,80 억,,1870025,N,N,193,N,00,N
20240422,160417,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47150,-3050,5,-6.08,51586552850,1080676,56.74,49050,50800,46350,65200,35200,50200,47735.48,12.33,0,-171383,54800,52500,49500,47200,44200,51000,45700,80,15000,500,37140,50,1,16062409,7573,13.43,6.07,12,6.73,3510.00,7770.00,56500,20240412,-16.55,14380,20230519,227.89,56500,-16.55,20240412,19860,137.41,20240201,56500,-16.55,20240412,14380,227.89,20230519,3.76,N,033100,500,80 억,,1980946,N,N,193,N,00,N
20240422,150415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47550,-2650,5,-5.28,48978885250,1025602,53.85,49050,50800,46350,65200,35200,50200,47755.73,12.33,0,-172417,54800,52500,49500,47200,44200,51000,45700,80,15000,500,37140,50,1,16062409,7638,13.55,6.12,12,6.39,3510.00,7770.00,56500,20240412,-15.84,14380,20230519,230.67,56500,-15.84,20240412,19860,139.43,20240201,56500,-15.84,20240412,14380,230.67,20230519,3.76,N,033100,500,80 억,,1980946,N,N,81,N,00,N
20240422,140416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46850,-3350,5,-6.67,40239924550,839626,44.08,49050,50800,46650,65200,35200,50200,47925.45,12.33,0,-176528,54800,52500,49500,47200,44200,51000,45700,80,15000,500,37140,50,1,16062409,7525,13.35,6.03,12,5.23,3510.00,7770.00,56500,20240412,-17.08,14380,20230519,225.80,56500,-17.08,20240412,19860,135.90,20240201,56500,-17.08,20240412,14380,225.80,20230519,3.76,N,033100,500,80 억,,1980946,N,N,81,N,00,N
20240422,130415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47200,-3000,5,-5.98,36597948150,762057,40.01,49050,50800,46650,65200,35200,50200,48024.62,12.33,0,-156117,54800,52500,49500,47200,44200,51000,45700,80,15000,500,37140,50,1,16062409,7581,13.45,6.07,12,4.74,3510.00,7770.00,56500,20240412,-16.46,14380,20230519,228.23,56500,-16.46,20240412,19860,137.66,20240201,56500,-16.46,20240412,14380,228.23,20230519,3.76,N,033100,500,80 억,,1980946,N,N,81,N,00,N
20240422,120415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47500,-2700,5,-5.38,34163522300,710403,37.30,49050,50800,46650,65200,35200,50200,48089.72,12.33,0,-141029,54800,52500,49500,47200,44200,51000,45700,80,15000,500,37140,50,1,16062409,7630,13.53,6.11,12,4.42,3510.00,7770.00,56500,20240412,-15.93,14380,20230519,230.32,56500,-15.93,20240412,19860,139.17,20240201,56500,-15.93,20240412,14380,230.32,20230519,3.76,N,033100,500,80 억,,1980946,N,N,81,N,00,N
20240422,110415,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47350,-2850,5,-5.68,30890999300,641053,33.66,49050,50800,46650,65200,35200,50200,48187.25,12.33,0,-129752,54800,52500,49500,47200,44200,51000,45700,80,15000,500,37140,50,1,16062409,7606,13.49,6.09,12,3.99,3510.00,7770.00,56500,20240412,-16.19,14380,20230519,229.28,56500,-16.19,20240412,19860,138.42,20240201,56500,-16.19,20240412,14380,229.28,20230519,3.76,N,033100,500,80 억,,1980946,N,N,81,N,00,N
20240422,100416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47950,-2250,5,-4.48,24425709850,505824,26.56,49050,50800,46650,65200,35200,50200,48288.16,12.33,0,-95732,54800,52500,49500,47200,44200,51000,45700,80,15000,500,37140,50,1,16062409,7702,13.66,6.17,12,3.15,3510.00,7770.00,56500,20240412,-15.13,14380,20230519,233.45,56500,-15.13,20240412,19860,141.44,20240201,56500,-15.13,20240412,14380,233.45,20230519,3.76,N,033100,500,80 억,,1980946,N,N,81,N,00,N
20240422,090416,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50000,-200,5,-0.40,3688311900,73833,3.88,49050,50800,49000,65200,35200,50200,49954.10,12.33,0,3410,54800,52500,49500,47200,44200,51000,45700,80,15000,500,37140,100,1,16062409,8031,14.25,6.44,12,0.46,3510.00,7770.00,56500,20240412,-11.50,14380,20230519,247.71,56500,-11.50,20240412,19860,151.76,20240201,56500,-11.50,20240412,14380,247.71,20230519,3.76,N,033100,500,80 억,,1980946,N,N,81,N,00,N
20240419,160359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50200,-1300,5,-2.52,92981802300,1895720,85.98,51100,51800,46500,66900,36100,51500,49045.63,12.95,0,-272439,56400,53950,50150,47700,43900,55175,48925,80,15400,500,38110,100,1,16062409,8063,14.30,6.46,12,11.80,3510.00,7770.00,56500,20240412,-11.15,14310,20230413,250.80,56500,-11.15,20240412,19860,152.77,20240201,56500,-11.15,20240412,14380,249.10,20230519,3.87,N,033100,500,80 억,,2080831,N,N,81,N,00,N
20240419,150401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50500,-1000,5,-1.94,89061533000,1817670,82.44,51100,51800,46500,66900,36100,51500,48996.18,12.95,0,-297203,56400,53950,50150,47700,43900,55175,48925,80,15400,500,38110,100,1,16062409,8112,14.39,6.50,12,11.32,3510.00,7770.00,56500,20240412,-10.62,14310,20230413,252.90,56500,-10.62,20240412,19860,154.28,20240201,56500,-10.62,20240412,14380,251.18,20230519,3.87,N,033100,500,80 억,,2080831,N,N,148,N,00,N
20240419,140358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49850,-1650,5,-3.20,77352738050,1584757,71.88,51100,51800,46500,66900,36100,51500,48808.68,12.95,0,-356342,56400,53950,50150,47700,43900,55175,48925,80,15400,500,38110,50,1,16062409,8007,14.20,6.42,12,9.87,3510.00,7770.00,56500,20240412,-11.77,14310,20230413,248.36,56500,-11.77,20240412,19860,151.01,20240201,56500,-11.77,20240412,14380,246.66,20230519,3.87,N,033100,500,80 억,,2080831,N,N,148,N,00,N
20240419,130400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48950,-2550,5,-4.95,68807951700,1411999,64.04,51100,51800,46500,66900,36100,51500,48728.81,12.95,0,-372184,56400,53950,50150,47700,43900,55175,48925,80,15400,500,38110,50,1,16062409,7863,13.95,6.30,12,8.79,3510.00,7770.00,56500,20240412,-13.36,14310,20230413,242.07,56500,-13.36,20240412,19860,146.48,20240201,56500,-13.36,20240412,14380,240.40,20230519,3.87,N,033100,500,80 억,,2080831,N,N,148,N,00,N
20240419,120358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47700,-3800,5,-7.38,54015491550,1109618,50.33,51100,51800,46500,66900,36100,51500,48676.67,12.95,0,-300253,56400,53950,50150,47700,43900,55175,48925,80,15400,500,38110,50,1,16062409,7662,13.59,6.14,12,6.91,3510.00,7770.00,56500,20240412,-15.58,14310,20230413,233.33,56500,-15.58,20240412,19860,140.18,20240201,56500,-15.58,20240412,14380,231.71,20230519,3.87,N,033100,500,80 억,,2080831,N,N,148,N,00,N
20240419,110401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47650,-3850,5,-7.48,43650766150,889375,40.34,51100,51800,47200,66900,36100,51500,49077.39,12.95,0,-265165,56400,53950,50150,47700,43900,55175,48925,80,15400,500,38110,50,1,16062409,7654,13.58,6.13,12,5.54,3510.00,7770.00,56500,20240412,-15.66,14310,20230413,232.98,56500,-15.66,20240412,19860,139.93,20240201,56500,-15.66,20240412,14380,231.36,20230519,3.87,N,033100,500,80 억,,2080831,N,N,148,N,00,N
20240419,100401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49200,-2300,5,-4.47,28224996550,568433,25.78,51100,51800,48600,66900,36100,51500,49650.61,12.95,0,-180625,56400,53950,50150,47700,43900,55175,48925,80,15400,500,38110,50,1,16062409,7903,14.02,6.33,12,3.54,3510.00,7770.00,56500,20240412,-12.92,14310,20230413,243.82,56500,-12.92,20240412,19860,147.73,20240201,56500,-12.92,20240412,14380,242.14,20230519,3.87,N,033100,500,80 억,,2080831,N,N,148,N,00,N
20240419,090357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50200,-1300,5,-2.52,5615975150,110878,5.03,51100,51800,49750,66900,36100,51500,50641.87,12.95,0,-15492,56400,53950,50150,47700,43900,55175,48925,80,15400,500,38110,100,1,16062409,8063,14.30,6.46,12,0.69,3510.00,7770.00,56500,20240412,-11.15,14310,20230413,250.80,56500,-11.15,20240412,19860,152.77,20240201,56500,-11.15,20240412,14380,249.10,20230519,3.87,N,033100,500,80 억,,2080831,N,N,148,N,00,N
20240418,160357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,51500,4800,2,10.28,108920015400,2179234,107.38,46900,52600,46350,60700,32700,46700,49978.13,11.62,0,98581,51000,48850,46250,44100,41500,49925,45175,80,14000,500,34550,100,1,16062409,8272,14.67,6.63,12,13.57,3510.00,7770.00,56500,20240412,-8.85,13090,20230412,293.43,56500,-8.85,20240412,19860,159.32,20240201,56500,-8.85,20240412,14380,258.14,20230519,3.85,N,033100,500,80 억,,1866803,N,N,148,N,00,N
20240418,150358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,51400,4700,2,10.06,104304276300,2089232,102.95,46900,52600,46350,60700,32700,46700,49925.11,11.62,0,79471,51000,48850,46250,44100,41500,49925,45175,80,14000,500,34550,100,1,16062409,8256,14.64,6.62,12,13.01,3510.00,7770.00,56500,20240412,-9.03,13090,20230412,292.67,56500,-9.03,20240412,19860,158.81,20240201,56500,-9.03,20240412,14380,257.44,20230519,3.85,N,033100,500,80 억,,1866803,N,N,291,N,00,N
20240418,140359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50500,3800,2,8.14,95373537100,1914474,94.34,46900,52600,46350,60700,32700,46700,49817.53,11.62,0,58816,51000,48850,46250,44100,41500,49925,45175,80,14000,500,34550,100,1,16062409,8112,14.39,6.50,12,11.92,3510.00,7770.00,56500,20240412,-10.62,13090,20230412,285.79,56500,-10.62,20240412,19860,154.28,20240201,56500,-10.62,20240412,14380,251.18,20230519,3.85,N,033100,500,80 억,,1866803,N,N,291,N,00,N
20240418,130358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50400,3700,2,7.92,65879815450,1340653,66.06,46900,51300,46350,60700,32700,46700,49140.58,11.62,0,72207,51000,48850,46250,44100,41500,49925,45175,80,14000,500,34550,100,1,16062409,8095,14.36,6.49,12,8.35,3510.00,7770.00,56500,20240412,-10.80,13090,20230412,285.03,56500,-10.80,20240412,19860,153.78,20240201,56500,-10.80,20240412,14380,250.49,20230519,3.85,N,033100,500,80 억,,1866803,N,N,291,N,00,N
20240418,120357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50100,3400,2,7.28,52489224850,1076380,53.04,46900,50400,46350,60700,32700,46700,48765.09,11.62,0,31927,51000,48850,46250,44100,41500,49925,45175,80,14000,500,34550,100,1,16062409,8047,14.27,6.45,12,6.70,3510.00,7770.00,56500,20240412,-11.33,13090,20230412,282.73,56500,-11.33,20240412,19860,152.27,20240201,56500,-11.33,20240412,14380,248.40,20230519,3.85,N,033100,500,80 억,,1866803,N,N,291,N,00,N
20240418,110358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49400,2700,2,5.78,41974066500,865745,42.66,46900,50000,46350,60700,32700,46700,48483.72,11.62,0,-15240,51000,48850,46250,44100,41500,49925,45175,80,14000,500,34550,50,1,16062409,7935,14.07,6.36,12,5.39,3510.00,7770.00,56500,20240412,-12.57,13090,20230412,277.39,56500,-12.57,20240412,19860,148.74,20240201,56500,-12.57,20240412,14380,243.53,20230519,3.85,N,033100,500,80 억,,1866803,N,N,291,N,00,N
20240418,100359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48650,1950,2,4.18,34911900000,721939,35.57,46900,50000,46350,60700,32700,46700,48359.12,11.62,0,-44806,51000,48850,46250,44100,41500,49925,45175,80,14000,500,34550,50,1,16062409,7814,13.86,6.26,12,4.49,3510.00,7770.00,56500,20240412,-13.89,13090,20230412,271.66,56500,-13.89,20240412,19860,144.96,20240201,56500,-13.89,20240412,14380,238.32,20230519,3.85,N,033100,500,80 억,,1866803,N,N,291,N,00,N
20240418,090358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47500,800,2,1.71,4397659600,92468,4.56,46900,48100,46900,60700,32700,46700,47561.18,11.62,0,-6182,51000,48850,46250,44100,41500,49925,45175,80,14000,500,34550,50,1,16062409,7630,13.53,6.11,12,0.58,3510.00,7770.00,56500,20240412,-15.93,13090,20230412,262.87,56500,-15.93,20240412,19860,139.17,20240201,56500,-15.93,20240412,14380,230.32,20230519,3.85,N,033100,500,80 억,,1866803,N,N,291,N,00,N
20240417,160353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46700,2500,2,5.66,92665551000,2006795,93.80,44650,48400,43650,57400,30950,44200,46174.86,9.55,0,194479,51833,48016,45283,41466,38733,46650,40100,80,13200,500,32700,50,1,16062409,7501,13.30,6.01,12,12.49,3510.00,7770.00,56500,20240412,-17.35,12720,20230411,267.14,56500,-17.35,20240412,19860,135.15,20240201,56500,-17.35,20240412,14380,224.76,20230519,3.73,N,033100,500,80 억,,1534527,N,N,291,N,00,N
20240417,150401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46950,2750,2,6.22,88849493700,1925190,89.98,44650,48400,43650,57400,30950,44200,46151.21,9.55,0,190200,51833,48016,45283,41466,38733,46650,40100,80,13200,500,32700,50,1,16062409,7541,13.38,6.04,12,11.99,3510.00,7770.00,56500,20240412,-16.90,12720,20230411,269.10,56500,-16.90,20240412,19860,136.40,20240201,56500,-16.90,20240412,14380,226.50,20230519,3.73,N,033100,500,80 억,,1534527,N,N,171,N,00,N
20240417,140357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46800,2600,2,5.88,79548545750,1727097,80.72,44650,48400,43650,57400,30950,44200,46059.31,9.55,0,147147,51833,48016,45283,41466,38733,46650,40100,80,13200,500,32700,50,1,16062409,7517,13.33,6.02,12,10.75,3510.00,7770.00,56500,20240412,-17.17,12720,20230411,267.92,56500,-17.17,20240412,19860,135.65,20240201,56500,-17.17,20240412,14380,225.45,20230519,3.73,N,033100,500,80 억,,1534527,N,N,171,N,00,N
20240417,130359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47500,3300,2,7.47,62574227700,1370661,64.06,44650,47700,43650,57400,30950,44200,45652.79,9.55,0,83701,51833,48016,45283,41466,38733,46650,40100,80,13200,500,32700,50,1,16062409,7630,13.53,6.11,12,8.53,3510.00,7770.00,56500,20240412,-15.93,12720,20230411,273.43,56500,-15.93,20240412,19860,139.17,20240201,56500,-15.93,20240412,14380,230.32,20230519,3.73,N,033100,500,80 억,,1534527,N,N,171,N,00,N
20240417,120359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45550,1350,2,3.05,40300489350,894231,41.80,44650,45950,43650,57400,30950,44200,45067.38,9.55,0,15811,51833,48016,45283,41466,38733,46650,40100,80,13200,500,32700,50,1,16062409,7316,12.98,5.86,12,5.57,3510.00,7770.00,56500,20240412,-19.38,12720,20230411,258.10,56500,-19.38,20240412,19860,129.36,20240201,56500,-19.38,20240412,14380,216.76,20230519,3.73,N,033100,500,80 억,,1534527,N,N,171,N,00,N
20240417,110401,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,44150,-50,5,-0.11,34233724850,759410,35.49,44650,45950,43650,57400,30950,44200,45079.58,9.55,0,-23917,51833,48016,45283,41466,38733,46650,40100,80,13200,500,32700,50,1,16062409,7092,12.58,5.68,12,4.73,3510.00,7770.00,56500,20240412,-21.86,12720,20230411,247.09,56500,-21.86,20240412,19860,122.31,20240201,56500,-21.86,20240412,14380,207.02,20230519,3.73,N,033100,500,80 억,,1534527,N,N,171,N,00,N
20240417,100356,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45100,900,2,2.04,26013804350,574282,26.84,44650,45950,44650,57400,30950,44200,45298.31,9.55,0,-25639,51833,48016,45283,41466,38733,46650,40100,80,13200,500,32700,50,1,16062409,7244,12.85,5.80,12,3.58,3510.00,7770.00,56500,20240412,-20.18,12720,20230411,254.56,56500,-20.18,20240412,19860,127.09,20240201,56500,-20.18,20240412,14380,213.63,20230519,3.73,N,033100,500,80 억,,1534527,N,N,171,N,00,N
20240417,090357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45400,1200,2,2.71,6275986750,138960,6.49,44650,45550,44650,57400,30950,44200,45165.26,9.55,0,19754,51833,48016,45283,41466,38733,46650,40100,80,13200,500,32700,50,1,16062409,7292,12.93,5.84,12,0.87,3510.00,7770.00,56500,20240412,-19.65,12720,20230411,256.92,56500,-19.65,20240412,19860,128.60,20240201,56500,-19.65,20240412,14380,215.72,20230519,3.73,N,033100,500,80 억,,1534527,N,N,171,N,00,N
20240416,160400,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,44200,-5750,5,-11.51,95018257250,2122438,138.47,48700,49100,42550,64900,35000,49950,44768.40,9.56,0,-180272,54650,52300,49650,47300,44650,50975,45975,80,14950,500,36960,50,1,16062409,7100,12.59,5.69,12,13.21,3510.00,7770.00,56500,20240412,-21.77,12660,20230410,249.13,56500,-21.77,20240412,19860,122.56,20240201,56500,-21.77,20240412,14380,207.37,20230519,3.83,N,033100,500,80 억,,1535542,N,N,171,N,00,N
20240416,150357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,44700,-5250,5,-10.51,87880322350,1961961,128.00,48700,49100,42550,64900,35000,49950,44791.19,9.56,0,-174226,54650,52300,49650,47300,44650,50975,45975,80,14950,500,36960,50,1,16062409,7180,12.74,5.75,12,12.21,3510.00,7770.00,56500,20240412,-20.88,12660,20230410,253.08,56500,-20.88,20240412,19860,125.08,20240201,56500,-20.88,20240412,14380,210.85,20230519,3.83,N,033100,500,80 억,,1535542,N,N,129,N,00,N
20240416,140356,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,43300,-6650,5,-13.31,76717464300,1707003,111.37,48700,49100,42550,64900,35000,49950,44941.79,9.56,0,-164294,54650,52300,49650,47300,44650,50975,45975,80,14950,500,36960,50,1,16062409,6955,12.34,5.57,12,10.63,3510.00,7770.00,56500,20240412,-23.36,12660,20230410,242.02,56500,-23.36,20240412,19860,118.03,20240201,56500,-23.36,20240412,14380,201.11,20230519,3.83,N,033100,500,80 억,,1535542,N,N,129,N,00,N
20240416,130358,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,43550,-6400,5,-12.81,66442127550,1468934,95.84,48700,49100,42900,64900,35000,49950,45230.44,9.56,0,-146063,54650,52300,49650,47300,44650,50975,45975,80,14950,500,36960,50,1,16062409,6995,12.41,5.60,12,9.15,3510.00,7770.00,56500,20240412,-22.92,12660,20230410,244.00,56500,-22.92,20240412,19860,119.28,20240201,56500,-22.92,20240412,14380,202.85,20230519,3.83,N,033100,500,80 억,,1535542,N,N,129,N,00,N
20240416,120359,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,43950,-6000,5,-12.01,59134536250,1302050,84.95,48700,49100,42900,64900,35000,49950,45415.31,9.56,0,-111757,54650,52300,49650,47300,44650,50975,45975,80,14950,500,36960,50,1,16062409,7059,12.52,5.66,12,8.11,3510.00,7770.00,56500,20240412,-22.21,12660,20230410,247.16,56500,-22.21,20240412,19860,121.30,20240201,56500,-22.21,20240412,14380,205.63,20230519,3.83,N,033100,500,80 억,,1535542,N,N,129,N,00,N
20240416,110357,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,44050,-5900,5,-11.81,42149389600,911319,59.46,48700,49100,43900,64900,35000,49950,46249.60,9.56,0,-92949,54650,52300,49650,47300,44650,50975,45975,80,14950,500,36960,50,1,16062409,7075,12.55,5.67,12,5.67,3510.00,7770.00,56500,20240412,-22.04,12660,20230410,247.95,56500,-22.04,20240412,19860,121.80,20240201,56500,-22.04,20240412,14380,206.33,20230519,3.83,N,033100,500,80 억,,1535542,N,N,129,N,00,N
20240416,100353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46400,-3550,5,-7.11,24173698400,512768,33.45,48700,49100,45950,64900,35000,49950,47141.68,9.56,0,-54022,54650,52300,49650,47300,44650,50975,45975,80,14950,500,36960,50,1,16062409,7453,13.22,5.97,12,3.19,3510.00,7770.00,56500,20240412,-17.88,12660,20230410,266.51,56500,-17.88,20240412,19860,133.64,20240201,56500,-17.88,20240412,14380,222.67,20230519,3.83,N,033100,500,80 억,,1535542,N,N,129,N,00,N
20240416,090353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48150,-1800,5,-3.60,2685268150,55285,3.61,48700,49100,48150,64900,35000,49950,48562.86,9.56,0,409,54650,52300,49650,47300,44650,50975,45975,80,14950,500,36960,50,1,16062409,7734,13.72,6.20,12,0.34,3510.00,7770.00,56500,20240412,-14.78,12660,20230410,280.33,56500,-14.78,20240412,19860,142.45,20240201,56500,-14.78,20240412,14380,234.84,20230519,3.83,N,033100,500,80 억,,1535542,N,N,129,N,00,N
20240415,160352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49950,-850,5,-1.67,74163043400,1522108,55.50,50000,52000,47000,66000,35600,50800,48721.53,10.28,0,-153963,59800,55300,52000,47500,44200,53650,45850,80,15200,500,37590,50,1,16062409,8023,14.23,6.43,12,9.48,3510.00,7770.00,56500,20240412,-11.59,12660,20230410,294.55,56500,-11.59,20240412,19860,151.51,20240201,56500,-11.59,20240412,14380,247.36,20230519,3.75,N,033100,500,80 억,,1650661,N,N,129,N,00,N
20240415,150355,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50500,-300,5,-0.59,70809277950,1455117,53.05,50000,52000,47000,66000,35600,50800,48661.85,10.28,0,-159361,59800,55300,52000,47500,44200,53650,45850,80,15200,500,37590,100,1,16062409,8112,14.39,6.50,12,9.06,3510.00,7770.00,56500,20240412,-10.62,12660,20230410,298.89,56500,-10.62,20240412,19860,154.28,20240201,56500,-10.62,20240412,14380,251.18,20230519,3.75,N,033100,500,80 억,,1650661,N,N,1429,N,00,N
20240415,140351,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49100,-1700,5,-3.35,60065372300,1238140,45.14,50000,52000,47000,66000,35600,50800,48512.08,10.28,0,-202398,59800,55300,52000,47500,44200,53650,45850,80,15200,500,37590,50,1,16062409,7887,13.99,6.32,12,7.71,3510.00,7770.00,56500,20240412,-13.10,12660,20230410,287.84,56500,-13.10,20240412,19860,147.23,20240201,56500,-13.10,20240412,14380,241.45,20230519,3.75,N,033100,500,80 억,,1650661,N,N,1429,N,00,N
20240415,130350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48300,-2500,5,-4.92,54314181200,1119549,40.82,50000,52000,47000,66000,35600,50800,48513.78,10.28,0,-235070,59800,55300,52000,47500,44200,53650,45850,80,15200,500,37590,50,1,16062409,7758,13.76,6.22,12,6.97,3510.00,7770.00,56500,20240412,-14.51,12660,20230410,281.52,56500,-14.51,20240412,19860,143.20,20240201,56500,-14.51,20240412,14380,235.88,20230519,3.75,N,033100,500,80 억,,1650661,N,N,1429,N,00,N
20240415,120353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47800,-3000,5,-5.91,50941164950,1049408,38.26,50000,52000,47000,66000,35600,50800,48542.17,10.28,0,-248014,59800,55300,52000,47500,44200,53650,45850,80,15200,500,37590,50,1,16062409,7678,13.62,6.15,12,6.53,3510.00,7770.00,56500,20240412,-15.40,12660,20230410,277.57,56500,-15.40,20240412,19860,140.68,20240201,56500,-15.40,20240412,14380,232.41,20230519,3.75,N,033100,500,80 억,,1650661,N,N,1429,N,00,N
20240415,110353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47650,-3150,5,-6.20,45195094300,929566,33.89,50000,52000,47000,66000,35600,50800,48618.92,10.28,0,-256454,59800,55300,52000,47500,44200,53650,45850,80,15200,500,37590,50,1,16062409,7654,13.58,6.13,12,5.79,3510.00,7770.00,56500,20240412,-15.66,12660,20230410,276.38,56500,-15.66,20240412,19860,139.93,20240201,56500,-15.66,20240412,14380,231.36,20230519,3.75,N,033100,500,80 억,,1650661,N,N,1429,N,00,N
20240415,100353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48650,-2150,5,-4.23,31043572700,632576,23.06,50000,52000,47500,66000,35600,50800,49074.10,10.28,0,-152342,59800,55300,52000,47500,44200,53650,45850,80,15200,500,37590,50,1,16062409,7814,13.86,6.26,12,3.94,3510.00,7770.00,56500,20240412,-13.89,12660,20230410,284.28,56500,-13.89,20240412,19860,144.96,20240201,56500,-13.89,20240412,14380,238.32,20230519,3.75,N,033100,500,80 억,,1650661,N,N,1429,N,00,N
20240415,090354,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,51500,700,2,1.38,3671311250,72751,2.65,50000,52000,49500,66000,35600,50800,50462.79,10.28,0,-2047,59800,55300,52000,47500,44200,53650,45850,80,15200,500,37590,100,1,16062409,8272,14.67,6.63,12,0.45,3510.00,7770.00,56500,20240412,-8.85,12660,20230410,306.79,56500,-8.85,20240412,19860,159.32,20240201,56500,-8.85,20240412,14380,258.14,20230519,3.75,N,033100,500,80 억,,1650661,N,N,1429,N,00,N
20240412,160352,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,50800,-500,5,-0.97,143615446550,2727828,209.31,52600,56500,48700,66600,36000,51300,52649.68,10.30,0,-18646,54633,52966,50033,48366,45433,53800,49200,80,15300,500,37960,100,1,16062409,8160,14.47,6.54,12,16.98,3510.00,7770.00,56500,20240412,-10.09,12660,20230410,301.26,56500,-10.09,20240412,19860,155.79,20240201,56500,-10.09,20240412,13090,288.08,20230412,3.82,N,033100,500,80 억,,1654384,N,N,1429,N,00,N
20240412,150351,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,50100,-1200,5,-2.34,138629728650,2629441,201.76,52600,56500,48700,66600,36000,51300,52722.13,10.30,0,-30937,54633,52966,50033,48366,45433,53800,49200,80,15300,500,37960,100,1,16062409,8047,14.27,6.45,12,16.37,3510.00,7770.00,56500,20240412,-11.33,12660,20230410,295.73,56500,-11.33,20240412,19860,152.27,20240201,56500,-11.33,20240412,13090,282.73,20230412,3.82,N,033100,500,80 억,,1654384,N,N,156,N,00,N
20240412,140352,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,52000,700,2,1.36,117693784700,2214454,169.92,52600,56500,50800,66600,36000,51300,53148.00,10.30,0,-70453,54633,52966,50033,48366,45433,53800,49200,80,15300,500,37960,100,1,16062409,8352,14.81,6.69,12,13.79,3510.00,7770.00,56500,20240412,-7.96,12660,20230410,310.74,56500,-7.96,20240412,19860,161.83,20240201,56500,-7.96,20240412,13090,297.25,20230412,3.82,N,033100,500,80 억,,1654384,N,N,156,N,00,N
20240412,130349,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,52600,1300,2,2.53,109864833200,2064426,158.40,52600,56500,50800,66600,36000,51300,53218.11,10.30,0,-76665,54633,52966,50033,48366,45433,53800,49200,80,15300,500,37960,100,1,16062409,8449,14.99,6.77,12,12.85,3510.00,7770.00,56500,20240412,-6.90,12660,20230410,315.48,56500,-6.90,20240412,19860,164.85,20240201,56500,-6.90,20240412,13090,301.83,20230412,3.82,N,033100,500,80 억,,1654384,N,N,156,N,00,N
20240412,120351,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,52800,1500,2,2.92,100287729000,1884121,144.57,52600,56500,50800,66600,36000,51300,53227.87,10.30,0,-79921,54633,52966,50033,48366,45433,53800,49200,80,15300,500,37960,100,1,16062409,8481,15.04,6.80,12,11.73,3510.00,7770.00,56500,20240412,-6.55,12660,20230410,317.06,56500,-6.55,20240412,19860,165.86,20240201,56500,-6.55,20240412,13090,303.36,20230412,3.82,N,033100,500,80 억,,1654384,N,N,156,N,00,N
20240412,110349,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,52000,700,2,1.36,48866546500,935476,71.78,52600,53500,50800,66600,36000,51300,52237.10,10.30,0,-143178,54633,52966,50033,48366,45433,53800,49200,80,15300,500,37960,100,1,16062409,8352,14.81,6.69,12,5.82,3510.00,7770.00,55500,20240404,-6.31,12660,20230410,310.74,55500,-6.31,20240404,19860,161.83,20240201,55500,-6.31,20240404,13090,297.25,20230412,3.82,N,033100,500,80 억,,1654384,N,N,156,N,00,N
20240412,100350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,52000,700,2,1.36,36287704600,691938,53.09,52600,53500,51200,66600,36000,51300,52443.59,10.30,0,-112089,54633,52966,50033,48366,45433,53800,49200,80,15300,500,37960,100,1,16062409,8352,14.81,6.69,12,4.31,3510.00,7770.00,55500,20240404,-6.31,12660,20230410,310.74,55500,-6.31,20240404,19860,161.83,20240201,55500,-6.31,20240404,13090,297.25,20230412,3.82,N,033100,500,80 억,,1654384,N,N,156,N,00,N
20240412,090350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,52300,1000,2,1.95,5460217000,104098,7.99,52600,53000,52000,66600,36000,51300,52452.72,10.30,0,-25826,54633,52966,50033,48366,45433,53800,49200,80,15300,500,37960,100,1,16062409,8401,14.90,6.73,12,0.65,3510.00,7770.00,55500,20240404,-5.77,12660,20230410,313.11,55500,-5.77,20240404,19860,163.34,20240201,55500,-5.77,20240404,13090,299.54,20230412,3.82,N,033100,500,80 억,,1654384,N,N,156,N,00,N
20240411,160347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,51300,2300,2,4.69,63834982150,1278894,91.88,48350,51700,47100,63700,34300,49000,49912.43,10.00,0,50142,52266,50632,49366,47732,46466,51450,48550,80,14700,500,36260,100,1,16062409,8240,14.62,6.60,12,7.96,3510.00,7770.00,55500,20240404,-7.57,12660,20230410,305.21,55500,-7.57,20240404,19860,158.31,20240201,55500,-7.57,20240404,12720,303.30,20230411,3.96,N,033100,500,80 억,,1606523,N,N,156,N,00,N
20240411,150353,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50500,1500,2,3.06,60250501750,1208679,86.84,48350,51700,47100,63700,34300,49000,49848.38,10.00,0,58405,52266,50632,49366,47732,46466,51450,48550,80,14700,500,36260,100,1,16062409,8112,14.39,6.50,12,7.52,3510.00,7770.00,55500,20240404,-9.01,12660,20230410,298.89,55500,-9.01,20240404,19860,154.28,20240201,55500,-9.01,20240404,12720,297.01,20230411,3.96,N,033100,500,80 억,,1606523,N,N,150,N,00,N
20240411,140352,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50500,1500,2,3.06,53321366850,1072077,77.02,48350,51700,47100,63700,34300,49000,49736.66,10.00,0,42006,52266,50632,49366,47732,46466,51450,48550,80,14700,500,36260,100,1,16062409,8112,14.39,6.50,12,6.67,3510.00,7770.00,55500,20240404,-9.01,12660,20230410,298.89,55500,-9.01,20240404,19860,154.28,20240201,55500,-9.01,20240404,12720,297.01,20230411,3.96,N,033100,500,80 억,,1606523,N,N,150,N,00,N
20240411,130344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,51100,2100,2,4.29,37728986550,767009,55.10,48350,51400,47100,63700,34300,49000,49189.81,10.00,0,23933,52266,50632,49366,47732,46466,51450,48550,80,14700,500,36260,100,1,16062409,8208,14.56,6.58,12,4.78,3510.00,7770.00,55500,20240404,-7.93,12660,20230410,303.63,55500,-7.93,20240404,19860,157.30,20240201,55500,-7.93,20240404,12720,301.73,20230411,3.96,N,033100,500,80 억,,1606523,N,N,150,N,00,N
20240411,120350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48750,-250,5,-0.51,19331847100,399820,28.72,48350,49350,47100,63700,34300,49000,48351.02,10.00,0,-18345,52266,50632,49366,47732,46466,51450,48550,80,14700,500,36260,50,1,16062409,7830,13.89,6.27,12,2.49,3510.00,7770.00,55500,20240404,-12.16,12660,20230410,285.07,55500,-12.16,20240404,19860,145.47,20240201,55500,-12.16,20240404,12720,283.25,20230411,3.96,N,033100,500,80 억,,1606523,N,N,150,N,00,N
20240411,110346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48700,-300,5,-0.61,16744369850,346629,24.90,48350,49350,47100,63700,34300,49000,48305.88,10.00,0,-22723,52266,50632,49366,47732,46466,51450,48550,80,14700,500,36260,50,1,16062409,7822,13.87,6.27,12,2.16,3510.00,7770.00,55500,20240404,-12.25,12660,20230410,284.68,55500,-12.25,20240404,19860,145.22,20240201,55500,-12.25,20240404,12720,282.86,20230411,3.96,N,033100,500,80 억,,1606523,N,N,150,N,00,N
20240411,100350,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48250,-750,5,-1.53,13069171350,270813,19.46,48350,49350,47100,63700,34300,49000,48258.43,10.00,0,-15964,52266,50632,49366,47732,46466,51450,48550,80,14700,500,36260,50,1,16062409,7750,13.75,6.21,12,1.69,3510.00,7770.00,55500,20240404,-13.06,12660,20230410,281.12,55500,-13.06,20240404,19860,142.95,20240201,55500,-13.06,20240404,12720,279.32,20230411,3.96,N,033100,500,80 억,,1606523,N,N,150,N,00,N
20240411,090348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48700,-300,5,-0.61,1795687650,36874,2.65,48350,49350,48350,63700,34300,49000,48696.13,10.00,0,3355,52266,50632,49366,47732,46466,51450,48550,80,14700,500,36260,50,1,16062409,7822,13.87,6.27,12,0.23,3510.00,7770.00,55500,20240404,-12.25,12660,20230410,284.68,55500,-12.25,20240404,19860,145.22,20240201,55500,-12.25,20240404,12720,282.86,20230411,3.96,N,033100,500,80 억,,1606523,N,N,150,N,00,N
20240409,160344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49000,1000,2,2.08,68028897300,1371409,74.20,48200,51000,48100,62400,33600,48000,49610.27,9.91,0,-7473,54100,51050,49050,46000,44000,52575,47525,80,14400,500,35520,50,1,16062409,7871,13.96,6.31,12,8.54,3510.00,7770.00,55500,20240404,-11.71,12660,20230410,287.05,55500,-11.71,20240404,19860,146.73,20240201,55500,-11.71,20240404,12660,287.05,20230410,3.84,N,033100,500,80 억,,1591038,N,N,150,N,00,N
20240409,150346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49000,1000,2,2.08,65036084250,1310212,70.89,48200,51000,48100,62400,33600,48000,49642.37,9.91,0,-473,54100,51050,49050,46000,44000,52575,47525,80,14400,500,35520,50,1,16062409,7871,13.96,6.31,12,8.16,3510.00,7770.00,55500,20240404,-11.71,12660,20230410,287.05,55500,-11.71,20240404,19860,146.73,20240201,55500,-11.71,20240404,12660,287.05,20230410,3.84,N,033100,500,80 억,,1591038,N,N,28,N,00,N
20240409,140348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49350,1350,2,2.81,59667355500,1200866,64.97,48200,51000,48100,62400,33600,48000,49692.04,9.91,0,17835,54100,51050,49050,46000,44000,52575,47525,80,14400,500,35520,50,1,16062409,7927,14.06,6.35,12,7.48,3510.00,7770.00,55500,20240404,-11.08,12660,20230410,289.81,55500,-11.08,20240404,19860,148.49,20240201,55500,-11.08,20240404,12660,289.81,20230410,3.84,N,033100,500,80 억,,1591038,N,N,28,N,00,N
20240409,130343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49450,1450,2,3.02,56509257800,1136916,61.51,48200,51000,48100,62400,33600,48000,49709.43,9.91,0,32039,54100,51050,49050,46000,44000,52575,47525,80,14400,500,35520,50,1,16062409,7943,14.09,6.36,12,7.08,3510.00,7770.00,55500,20240404,-10.90,12660,20230410,290.60,55500,-10.90,20240404,19860,148.99,20240201,55500,-10.90,20240404,12660,290.60,20230410,3.84,N,033100,500,80 억,,1591038,N,N,28,N,00,N
20240409,120347,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49700,1700,2,3.54,52222120600,1050719,56.85,48200,51000,48100,62400,33600,48000,49707.21,9.91,0,29984,54100,51050,49050,46000,44000,52575,47525,80,14400,500,35520,50,1,16062409,7983,14.16,6.40,12,6.54,3510.00,7770.00,55500,20240404,-10.45,12660,20230410,292.58,55500,-10.45,20240404,19860,150.25,20240201,55500,-10.45,20240404,12660,292.58,20230410,3.84,N,033100,500,80 억,,1591038,N,N,28,N,00,N
20240409,110345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49600,1600,2,3.33,48901476100,983577,53.22,48200,51000,48100,62400,33600,48000,49724.35,9.91,0,29727,54100,51050,49050,46000,44000,52575,47525,80,14400,500,35520,50,1,16062409,7967,14.13,6.38,12,6.12,3510.00,7770.00,55500,20240404,-10.63,12660,20230410,291.79,55500,-10.63,20240404,19860,149.75,20240201,55500,-10.63,20240404,12660,291.79,20230410,3.84,N,033100,500,80 억,,1591038,N,N,28,N,00,N
20240409,100343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49200,1200,2,2.50,37403151100,749585,40.56,48200,51000,48200,62400,33600,48000,49907.70,9.91,0,17452,54100,51050,49050,46000,44000,52575,47525,80,14400,500,35520,50,1,16062409,7903,14.02,6.33,12,4.67,3510.00,7770.00,55500,20240404,-11.35,12660,20230410,288.63,55500,-11.35,20240404,19860,147.73,20240201,55500,-11.35,20240404,12660,288.63,20230410,3.84,N,033100,500,80 억,,1591038,N,N,28,N,00,N
20240409,090348,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50200,2200,2,4.58,7675347400,154539,8.36,48200,50500,48200,62400,33600,48000,49706.08,9.91,0,21175,54100,51050,49050,46000,44000,52575,47525,80,14400,500,35520,100,1,16062409,8063,14.30,6.46,12,0.96,3510.00,7770.00,55500,20240404,-9.55,12660,20230410,296.52,55500,-9.55,20240404,19860,152.77,20240201,55500,-9.55,20240404,12660,296.52,20230410,3.84,N,033100,500,80 억,,1591038,N,N,28,N,00,N
20240408,160343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48000,-500,5,-1.03,90662291850,1836438,73.01,47450,52100,47050,63000,33950,48500,49371.03,9.66,0,35375,57200,52850,49850,45500,42500,51350,44000,80,14500,500,35890,50,1,16062409,7710,13.68,6.18,12,11.43,3510.00,7770.00,55500,20240404,-13.51,12420,20230403,286.47,55500,-13.51,20240404,19860,141.69,20240201,55500,-13.51,20240404,12660,279.15,20230410,4.18,N,033100,500,80 억,,1551955,N,N,28,N,00,N
20240408,150344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47900,-600,5,-1.24,86692473000,1753608,69.72,47450,52100,47050,63000,33950,48500,49437.31,9.66,0,26285,57200,52850,49850,45500,42500,51350,44000,80,14500,500,35890,50,1,16062409,7694,13.65,6.16,12,10.92,3510.00,7770.00,55500,20240404,-13.69,12420,20230403,285.67,55500,-13.69,20240404,19860,141.19,20240201,55500,-13.69,20240404,12660,278.36,20230410,4.18,N,033100,500,80 억,,1551955,N,N,1322,N,00,N
20240408,140346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48200,-300,5,-0.62,80661248600,1627724,64.71,47450,52100,47050,63000,33950,48500,49555.44,9.66,0,-13273,57200,52850,49850,45500,42500,51350,44000,80,14500,500,35890,50,1,16062409,7742,13.73,6.20,12,10.13,3510.00,7770.00,55500,20240404,-13.15,12420,20230403,288.08,55500,-13.15,20240404,19860,142.70,20240201,55500,-13.15,20240404,12660,280.73,20230410,4.18,N,033100,500,80 억,,1551955,N,N,1322,N,00,N
20240408,130343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49050,550,2,1.13,75538751500,1521698,60.50,47450,52100,47050,63000,33950,48500,49642.04,9.66,0,-32007,57200,52850,49850,45500,42500,51350,44000,80,14500,500,35890,50,1,16062409,7879,13.97,6.31,12,9.47,3510.00,7770.00,55500,20240404,-11.62,12420,20230403,294.93,55500,-11.62,20240404,19860,146.98,20240201,55500,-11.62,20240404,12660,287.44,20230410,4.18,N,033100,500,80 억,,1551955,N,N,1322,N,00,N
20240408,120345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49050,550,2,1.13,70610021400,1420701,56.48,47450,52100,47050,63000,33950,48500,49701.90,9.66,0,-49182,57200,52850,49850,45500,42500,51350,44000,80,14500,500,35890,50,1,16062409,7879,13.97,6.31,12,8.84,3510.00,7770.00,55500,20240404,-11.62,12420,20230403,294.93,55500,-11.62,20240404,19860,146.98,20240201,55500,-11.62,20240404,12660,287.44,20230410,4.18,N,033100,500,80 억,,1551955,N,N,1322,N,00,N
20240408,110346,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49750,1250,2,2.58,61029029350,1225722,48.73,47450,52100,47050,63000,33950,48500,49791.61,9.66,0,-30914,57200,52850,49850,45500,42500,51350,44000,80,14500,500,35890,50,1,16062409,7991,14.17,6.40,12,7.63,3510.00,7770.00,55500,20240404,-10.36,12420,20230403,300.56,55500,-10.36,20240404,19860,150.50,20240201,55500,-10.36,20240404,12660,292.97,20230410,4.18,N,033100,500,80 억,,1551955,N,N,1322,N,00,N
20240408,100342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49900,1400,2,2.89,30168210650,616786,24.52,47450,50300,47050,63000,33950,48500,48912.81,9.66,0,1189,57200,52850,49850,45500,42500,51350,44000,80,14500,500,35890,50,1,16062409,8015,14.22,6.42,12,3.84,3510.00,7770.00,55500,20240404,-10.09,12420,20230403,301.77,55500,-10.09,20240404,19860,151.26,20240201,55500,-10.09,20240404,12660,294.15,20230410,4.18,N,033100,500,80 억,,1551955,N,N,1322,N,00,N
20240408,090345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49050,550,2,1.13,3407156300,70429,2.80,47450,49150,47400,63000,33950,48500,48374.93,9.66,0,19126,57200,52850,49850,45500,42500,51350,44000,80,14500,500,35890,50,1,16062409,7879,13.97,6.31,12,0.44,3510.00,7770.00,55500,20240404,-11.62,12420,20230403,294.93,55500,-11.62,20240404,19860,146.98,20240201,55500,-11.62,20240404,12660,287.44,20230410,4.18,N,033100,500,80 억,,1551955,N,N,1322,N,00,N
20240405,160345,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48500,-4500,5,-8.49,125043172300,2490274,73.89,52400,54200,46850,68900,37100,53000,50209.89,11.68,0,-326501,59400,56200,52300,49100,45200,57800,50700,80,15900,500,39220,50,1,16062409,7790,13.82,6.24,12,15.50,3510.00,7770.00,55500,20240404,-12.61,12210,20230331,297.22,55500,-12.61,20240404,19860,144.21,20240201,55500,-12.61,20240404,12660,283.10,20230410,3.91,N,033100,500,80 억,,1876689,N,N,1322,N,00,N
20240405,150343,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49400,-3600,5,-6.79,119483525200,2376544,70.52,52400,54200,46850,68900,37100,53000,50269.81,11.68,0,-321030,59400,56200,52300,49100,45200,57800,50700,80,15900,500,39220,50,1,16062409,7935,14.07,6.36,12,14.80,3510.00,7770.00,55500,20240404,-10.99,12210,20230331,304.59,55500,-10.99,20240404,19860,148.74,20240201,55500,-10.99,20240404,12660,290.21,20230410,3.91,N,033100,500,80 억,,1876689,N,N,361,N,00,N
20240405,140342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47250,-5750,5,-10.85,103845950200,2054528,60.96,52400,54200,46850,68900,37100,53000,50538.28,11.68,0,-281803,59400,56200,52300,49100,45200,57800,50700,80,15900,500,39220,50,1,16062409,7589,13.46,6.08,12,12.79,3510.00,7770.00,55500,20240404,-14.86,12210,20230331,286.98,55500,-14.86,20240404,19860,137.92,20240201,55500,-14.86,20240404,12660,273.22,20230410,3.91,N,033100,500,80 억,,1876689,N,N,361,N,00,N
20240405,130342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,48750,-4250,5,-8.02,80166415900,1558984,46.26,52400,54200,48700,68900,37100,53000,51416.59,11.68,0,-271628,59400,56200,52300,49100,45200,57800,50700,80,15900,500,39220,50,1,16062409,7830,13.89,6.27,12,9.71,3510.00,7770.00,55500,20240404,-12.16,12210,20230331,299.26,55500,-12.16,20240404,19860,145.47,20240201,55500,-12.16,20240404,12660,285.07,20230410,3.91,N,033100,500,80 억,,1876689,N,N,361,N,00,N
20240405,120342,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,49300,-3700,5,-6.98,72161683250,1396026,41.42,52400,54200,48700,68900,37100,53000,51685.57,11.68,0,-219067,59400,56200,52300,49100,45200,57800,50700,80,15900,500,39220,50,1,16062409,7919,14.05,6.34,12,8.69,3510.00,7770.00,55500,20240404,-11.17,12210,20230331,303.77,55500,-11.17,20240404,19860,148.24,20240201,55500,-11.17,20240404,12660,289.42,20230410,3.91,N,033100,500,80 억,,1876689,N,N,361,N,00,N
20240405,110344,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,50600,-2400,5,-4.53,56691588200,1084505,32.18,52400,54200,49850,68900,37100,53000,52270.44,11.68,0,-131835,59400,56200,52300,49100,45200,57800,50700,80,15900,500,39220,100,1,16062409,8128,14.42,6.51,12,6.75,3510.00,7770.00,55500,20240404,-8.83,12210,20230331,314.41,55500,-8.83,20240404,19860,154.78,20240201,55500,-8.83,20240404,12660,299.68,20230410,3.91,N,033100,500,80 억,,1876689,N,N,361,N,00,N
20240405,100319,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,52200,-800,5,-1.51,37235376500,704002,20.89,52400,54200,51400,68900,37100,53000,52890.15,11.68,0,-126096,59400,56200,52300,49100,45200,57800,50700,80,15900,500,39220,100,1,16062409,8385,14.87,6.72,12,4.38,3510.00,7770.00,55500,20240404,-5.95,12210,20230331,327.52,55500,-5.95,20240404,19860,162.84,20240201,55500,-5.95,20240404,12660,312.32,20230410,3.91,N,033100,500,80 억,,1876689,N,N,361,N,00,N
20240405,090340,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,53500,500,2,0.94,8480882400,160463,4.76,52400,53900,51600,68900,37100,53000,52847.30,11.68,0,-45252,59400,56200,52300,49100,45200,57800,50700,80,15900,500,39220,100,1,16062409,8593,15.24,6.89,12,1.00,3510.00,7770.00,55500,20240404,-3.60,12210,20230331,338.17,55500,-3.60,20240404,19860,169.39,20240201,55500,-3.60,20240404,12660,322.59,20230410,3.91,N,033100,500,80 억,,1876689,N,N,361,N,00,N
20240404,160339,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,53000,5050,2,10.53,176957531950,3342524,155.75,48550,55500,48400,62300,33600,47950,52945.80,10.69,0,166826,53550,50750,48500,45700,43450,52150,47100,80,14350,500,35480,100,1,16062409,8513,15.10,6.82,12,20.81,3510.00,7770.00,55500,20240404,-4.50,12080,20230330,338.74,55500,-4.50,20240404,19860,166.87,20240201,55500,-4.50,20240404,12660,318.64,20230410,4.35,N,033100,500,80 억,,1716598,N,N,361,N,00,N
20240404,150338,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,52000,4050,2,8.45,171090410950,3231290,150.57,48550,55500,48400,62300,33600,47950,52952.77,10.69,0,166248,53550,50750,48500,45700,43450,52150,47100,80,14350,500,35480,100,1,16062409,8352,14.81,6.69,12,20.12,3510.00,7770.00,55500,20240404,-6.31,12080,20230330,330.46,55500,-6.31,20240404,19860,161.83,20240201,55500,-6.31,20240404,12660,310.74,20230410,4.35,N,033100,500,80 억,,1716598,N,N,431,N,00,N
20240404,140339,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,52700,4750,2,9.91,161153463050,3041841,141.74,48550,55500,48400,62300,33600,47950,52984.00,10.69,0,142246,53550,50750,48500,45700,43450,52150,47100,80,14350,500,35480,100,1,16062409,8465,15.01,6.78,12,18.94,3510.00,7770.00,55500,20240404,-5.05,12080,20230330,336.26,55500,-5.05,20240404,19860,165.36,20240201,55500,-5.05,20240404,12660,316.27,20230410,4.35,N,033100,500,80 억,,1716598,N,N,431,N,00,N
20240404,130337,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,52600,4650,2,9.70,155794359550,2939785,136.98,48550,55500,48400,62300,33600,47950,53000.43,10.69,0,108134,53550,50750,48500,45700,43450,52150,47100,80,14350,500,35480,100,1,16062409,8449,14.99,6.77,12,18.30,3510.00,7770.00,55500,20240404,-5.23,12080,20230330,335.43,55500,-5.23,20240404,19860,164.85,20240201,55500,-5.23,20240404,12660,315.48,20230410,4.35,N,033100,500,80 억,,1716598,N,N,431,N,00,N
20240404,120338,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,53000,5050,2,10.53,147051445250,2774751,129.29,48550,55500,48400,62300,33600,47950,53001.85,10.69,0,93902,53550,50750,48500,45700,43450,52150,47100,80,14350,500,35480,100,1,16062409,8513,15.10,6.82,12,17.27,3510.00,7770.00,55500,20240404,-4.50,12080,20230330,338.74,55500,-4.50,20240404,19860,166.87,20240201,55500,-4.50,20240404,12660,318.64,20230410,4.35,N,033100,500,80 억,,1716598,N,N,431,N,00,N
20240404,110338,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,52200,4250,2,8.86,135923836450,2561908,119.38,48550,55500,48400,62300,33600,47950,53061.83,10.69,0,71879,53550,50750,48500,45700,43450,52150,47100,80,14350,500,35480,100,1,16062409,8385,14.87,6.72,12,15.95,3510.00,7770.00,55500,20240404,-5.95,12080,20230330,332.12,55500,-5.95,20240404,19860,162.84,20240201,55500,-5.95,20240404,12660,312.32,20230410,4.35,N,033100,500,80 억,,1716598,N,N,431,N,00,N
20240404,100337,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,52600,4650,2,9.70,112004933150,2106057,98.14,48550,55500,48400,62300,33600,47950,53189.93,10.69,0,56443,53550,50750,48500,45700,43450,52150,47100,80,14350,500,35480,100,1,16062409,8449,14.99,6.77,12,13.11,3510.00,7770.00,55500,20240404,-5.23,12080,20230330,335.43,55500,-5.23,20240404,19860,164.85,20240201,55500,-5.23,20240404,12660,315.48,20230410,4.35,N,033100,500,80 억,,1716598,N,N,431,N,00,N
20240404,090338,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,50300,2350,2,4.90,8688108550,173060,8.06,48550,51500,48400,62300,33600,47950,50243.54,10.69,0,15380,53550,50750,48500,45700,43450,52150,47100,80,14350,500,35480,100,1,16062409,8079,14.33,6.47,12,1.08,3510.00,7770.00,51500,20240404,-2.33,12080,20230330,316.39,51500,-2.33,20240404,19860,153.27,20240201,51500,-2.33,20240404,12660,297.31,20230410,4.35,N,033100,500,80 억,,1716598,N,N,431,N,00,N
20240403,160338,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,47950,-800,5,-1.64,104650698400,2132535,79.58,47800,51300,46250,63300,34150,48750,49075.13,10.78,0,-41543,53516,51132,47316,44932,41116,52325,46125,80,14550,500,36070,50,1,16062409,7702,13.66,6.17,12,13.28,3510.00,7770.00,51300,20240403,-6.53,11750,20230329,308.09,51300,-6.53,20240403,19860,141.44,20240201,51300,-6.53,20240403,12420,286.07,20230403,4.67,N,033100,500,80 억,,1731220,N,N,431,N,00,N
20240403,150336,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,48500,-250,5,-0.51,99269033300,2020552,75.40,47800,51300,46250,63300,34150,48750,49129.72,10.78,0,-60223,53516,51132,47316,44932,41116,52325,46125,80,14550,500,36070,50,1,16062409,7790,13.82,6.24,12,12.58,3510.00,7770.00,51300,20240403,-5.46,11750,20230329,312.77,51300,-5.46,20240403,19860,144.21,20240201,51300,-5.46,20240403,12420,290.50,20230403,4.67,N,033100,500,80 억,,1731220,N,N,408,N,00,N
20240403,140336,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,49800,1050,2,2.15,89952620400,1830908,68.32,47800,51300,46250,63300,34150,48750,49130.13,10.78,0,-76696,53516,51132,47316,44932,41116,52325,46125,80,14550,500,36070,50,1,16062409,7999,14.19,6.41,12,11.40,3510.00,7770.00,51300,20240403,-2.92,11750,20230329,323.83,51300,-2.92,20240403,19860,150.76,20240201,51300,-2.92,20240403,12420,300.97,20230403,4.67,N,033100,500,80 억,,1731220,N,N,408,N,00,N
20240403,130335,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,49400,650,2,1.33,82694783900,1685159,62.88,47800,51300,46250,63300,34150,48750,49072.45,10.78,0,-99114,53516,51132,47316,44932,41116,52325,46125,80,14550,500,36070,50,1,16062409,7935,14.07,6.36,12,10.49,3510.00,7770.00,51300,20240403,-3.70,11750,20230329,320.43,51300,-3.70,20240403,19860,148.74,20240201,51300,-3.70,20240403,12420,297.75,20230403,4.67,N,033100,500,80 억,,1731220,N,N,408,N,00,N
20240403,120337,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,49100,350,2,0.72,68892104700,1407338,52.52,47800,51300,46250,63300,34150,48750,48952.11,10.78,0,-133653,53516,51132,47316,44932,41116,52325,46125,80,14550,500,36070,50,1,16062409,7887,13.99,6.32,12,8.76,3510.00,7770.00,51300,20240403,-4.29,11750,20230329,317.87,51300,-4.29,20240403,19860,147.23,20240201,51300,-4.29,20240403,12420,295.33,20230403,4.67,N,033100,500,80 억,,1731220,N,N,408,N,00,N
20240403,110336,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,48350,-400,5,-0.82,64412163150,1314487,49.05,47800,51300,46250,63300,34150,48750,49001.81,10.78,0,-136206,53516,51132,47316,44932,41116,52325,46125,80,14550,500,36070,50,1,16062409,7766,13.77,6.22,12,8.18,3510.00,7770.00,51300,20240403,-5.75,11750,20230329,311.49,51300,-5.75,20240403,19860,143.45,20240201,51300,-5.75,20240403,12420,289.29,20230403,4.67,N,033100,500,80 억,,1731220,N,N,408,N,00,N
20240403,100336,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,48600,-150,5,-0.31,55319951100,1126680,42.04,47800,51300,46250,63300,34150,48750,49100.07,10.78,0,-128675,53516,51132,47316,44932,41116,52325,46125,80,14550,500,36070,50,1,16062409,7806,13.85,6.25,12,7.01,3510.00,7770.00,51300,20240403,-5.26,11750,20230329,313.62,51300,-5.26,20240403,19860,144.71,20240201,51300,-5.26,20240403,12420,291.30,20230403,4.67,N,033100,500,80 억,,1731220,N,N,408,N,00,N
20240403,090338,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47300,-1450,5,-2.97,4567751600,96454,3.60,47800,47900,46650,63300,34150,48750,47352.21,10.78,0,-11874,53516,51132,47316,44932,41116,52325,46125,80,14550,500,36070,50,1,16062409,7598,13.48,6.09,12,0.60,3510.00,7770.00,49700,20240402,-4.83,11750,20230329,302.55,49700,-4.83,20240402,19860,138.17,20240201,49700,-4.83,20240402,12420,280.84,20230403,4.67,N,033100,500,80 억,,1731220,N,N,408,N,00,N
20240402,160329,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,48750,2300,2,4.95,124637708300,2657623,70.51,46450,49700,43500,60300,32550,46450,46893.28,10.09,0,32126,51550,49000,45900,43350,40250,50275,44625,80,13850,500,34370,50,1,16062409,7830,13.89,6.27,12,16.55,3510.00,7770.00,49700,20240402,-1.91,11720,20230328,315.96,49700,-1.91,20240402,19860,145.47,20240201,49700,-1.91,20240402,12420,292.51,20230403,4.60,N,033100,500,80 억,,1620772,N,N,408,N,00,N
20240402,150335,57,100.00,KOSDAQ,신고가,IT부품,N,N,N,N, ,N,48900,2450,2,5.27,116122629500,2482633,65.87,46450,49700,43500,60300,32550,46450,46774.04,10.09,0,3072,51550,49000,45900,43350,40250,50275,44625,80,13850,500,34370,50,1,16062409,7855,13.93,6.29,12,15.46,3510.00,7770.00,49700,20240402,-1.61,11720,20230328,317.24,49700,-1.61,20240402,19860,146.22,20240201,49700,-1.61,20240402,12420,293.72,20230403,4.60,N,033100,500,80 억,,1620772,N,N,12,N,00,N
20240402,140336,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47100,650,2,1.40,71584283800,1566703,41.57,46450,48000,43500,60300,32550,46450,45690.82,10.09,0,-77447,51550,49000,45900,43350,40250,50275,44625,80,13850,500,34370,50,1,16062409,7565,13.42,6.06,12,9.75,3510.00,7770.00,49450,20240329,-4.75,11720,20230328,301.88,49450,-4.75,20240329,19860,137.16,20240201,49450,-4.75,20240329,12420,279.23,20230403,4.60,N,033100,500,80 억,,1620772,N,N,12,N,00,N
20240402,130332,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46600,150,2,0.32,54639018900,1207050,32.02,46450,47200,43500,60300,32550,46450,45266.14,10.09,0,-78653,51550,49000,45900,43350,40250,50275,44625,80,13850,500,34370,50,1,16062409,7485,13.28,6.00,12,7.51,3510.00,7770.00,49450,20240329,-5.76,11720,20230328,297.61,49450,-5.76,20240329,19860,134.64,20240201,49450,-5.76,20240329,12420,275.20,20230403,4.60,N,033100,500,80 억,,1620772,N,N,12,N,00,N
20240402,120331,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45200,-1250,5,-2.69,44357017400,983871,26.10,46450,47200,43500,60300,32550,46450,45083.56,10.09,0,-49447,51550,49000,45900,43350,40250,50275,44625,80,13850,500,34370,50,1,16062409,7260,12.88,5.82,12,6.13,3510.00,7770.00,49450,20240329,-8.59,11720,20230328,285.67,49450,-8.59,20240329,19860,127.59,20240201,49450,-8.59,20240329,12420,263.93,20230403,4.60,N,033100,500,80 억,,1620772,N,N,12,N,00,N
20240402,110333,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45300,-1150,5,-2.48,39787018350,882748,23.42,46450,47200,43500,60300,32550,46450,45071.08,10.09,0,-50513,51550,49000,45900,43350,40250,50275,44625,80,13850,500,34370,50,1,16062409,7276,12.91,5.83,12,5.50,3510.00,7770.00,49450,20240329,-8.39,11720,20230328,286.52,49450,-8.39,20240329,19860,128.10,20240201,49450,-8.39,20240329,12420,264.73,20230403,4.60,N,033100,500,80 억,,1620772,N,N,12,N,00,N
20240402,100332,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45100,-1350,5,-2.91,31913072350,709042,18.81,46450,47200,43500,60300,32550,46450,45007.82,10.09,0,-35463,51550,49000,45900,43350,40250,50275,44625,80,13850,500,34370,50,1,16062409,7244,12.85,5.80,12,4.41,3510.00,7770.00,49450,20240329,-8.80,11720,20230328,284.81,49450,-8.80,20240329,19860,127.09,20240201,49450,-8.80,20240329,12420,263.12,20230403,4.60,N,033100,500,80 억,,1620772,N,N,12,N,00,N
20240402,090331,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46250,-200,5,-0.43,3756346550,80529,2.14,46450,47200,46250,60300,32550,46450,46646.97,10.09,0,-28306,51550,49000,45900,43350,40250,50275,44625,80,13850,500,34370,50,1,16062409,7429,13.18,5.95,12,0.50,3510.00,7770.00,49450,20240329,-6.47,11720,20230328,294.62,49450,-6.47,20240329,19860,132.88,20240201,49450,-6.47,20240329,12420,272.38,20230403,4.60,N,033100,500,80 억,,1620772,N,N,12,N,00,N
20240401,160330,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46450,2750,2,6.29,172972368900,3747232,38.56,43200,48450,42800,56800,30600,43700,46162.40,9.24,0,46530,53700,48700,44450,39450,35200,51200,41950,80,13100,500,32330,50,1,16062409,7461,13.23,5.98,12,23.33,3510.00,7770.00,49450,20240329,-6.07,11660,20230327,298.37,49450,-6.07,20240329,19860,133.89,20240201,49450,-6.07,20240329,12420,273.99,20230403,4.86,N,033100,500,80 억,,1484653,N,N,12,N,00,N
20240401,150331,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47200,3500,2,8.01,166789420350,3615031,37.20,43200,48450,42800,56800,30600,43700,46140.79,9.24,0,47695,53700,48700,44450,39450,35200,51200,41950,80,13100,500,32330,50,1,16062409,7581,13.45,6.07,12,22.51,3510.00,7770.00,49450,20240329,-4.55,11660,20230327,304.80,49450,-4.55,20240329,19860,137.66,20240201,49450,-4.55,20240329,12420,280.03,20230403,4.86,N,033100,500,80 억,,1484653,N,N,40,N,00,N
20240401,140329,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47700,4000,2,9.15,152385011950,3310987,34.07,43200,48450,42800,56800,30600,43700,46027.20,9.24,0,-8970,53700,48700,44450,39450,35200,51200,41950,80,13100,500,32330,50,1,16062409,7662,13.59,6.14,12,20.61,3510.00,7770.00,49450,20240329,-3.54,11660,20230327,309.09,49450,-3.54,20240329,19860,140.18,20240201,49450,-3.54,20240329,12420,284.06,20230403,4.86,N,033100,500,80 억,,1484653,N,N,40,N,00,N
20240401,130330,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,47100,3400,2,7.78,117177053950,2572148,26.47,43200,47450,42800,56800,30600,43700,45559.36,9.24,0,-43944,53700,48700,44450,39450,35200,51200,41950,80,13100,500,32330,50,1,16062409,7565,13.42,6.06,12,16.01,3510.00,7770.00,49450,20240329,-4.75,11660,20230327,303.95,49450,-4.75,20240329,19860,137.16,20240201,49450,-4.75,20240329,12420,279.23,20230403,4.86,N,033100,500,80 억,,1484653,N,N,40,N,00,N
20240401,120332,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46800,3100,2,7.09,107985776000,2375325,24.45,43200,47450,42800,56800,30600,43700,45464.81,9.24,0,-81479,53700,48700,44450,39450,35200,51200,41950,80,13100,500,32330,50,1,16062409,7517,13.33,6.02,12,14.79,3510.00,7770.00,49450,20240329,-5.36,11660,20230327,301.37,49450,-5.36,20240329,19860,135.65,20240201,49450,-5.36,20240329,12420,276.81,20230403,4.86,N,033100,500,80 억,,1484653,N,N,40,N,00,N
20240401,110331,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,45800,2100,2,4.81,78887963150,1752997,18.04,43200,47000,42800,56800,30600,43700,45005.11,9.24,0,-55677,53700,48700,44450,39450,35200,51200,41950,80,13100,500,32330,50,1,16062409,7357,13.05,5.89,12,10.91,3510.00,7770.00,49450,20240329,-7.38,11660,20230327,292.80,49450,-7.38,20240329,19860,130.61,20240201,49450,-7.38,20240329,12420,268.76,20230403,4.86,N,033100,500,80 억,,1484653,N,N,40,N,00,N
20240401,100328,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,46550,2850,2,6.52,53746965800,1206482,12.42,43200,46700,42800,56800,30600,43700,44551.67,9.24,0,9293,53700,48700,44450,39450,35200,51200,41950,80,13100,500,32330,50,1,16062409,7477,13.26,5.99,12,7.51,3510.00,7770.00,49450,20240329,-5.86,11660,20230327,299.23,49450,-5.86,20240329,19860,134.39,20240201,49450,-5.86,20240329,12420,274.80,20230403,4.86,N,033100,500,80 억,,1484653,N,N,40,N,00,N
20240401,090329,57,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,44300,600,2,1.37,8921870450,203615,2.10,43200,44600,42800,56800,30600,43700,43820.00,9.24,0,-3684,53700,48700,44450,39450,35200,51200,41950,80,13100,500,32330,50,1,16062409,7116,12.62,5.70,12,1.27,3510.00,7770.00,49450,20240329,-10.41,11660,20230327,279.93,49450,-10.41,20240329,19860,123.06,20240201,49450,-10.41,20240329,12420,256.68,20230403,4.86,N,033100,500,80 억,,1484653,N,N,40,N,00,N