KissMeData/065680/price/prices-20240401.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	20240430	160619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20200	390	2	1.97	588284030	29559	58.84	19550	20400	19450	25750	13870	19810	19902.04	5.58	0	-695	21330	20570	20190	19430	19050	20380	19240	50	5940	500	14260	50	1	9530000	1925	34.47	0.78	12	0.31	586.00	25902.00	22100	20240404	-8.60	11210	20230517	80.20	22100	-8.60	20240404	15240	32.55	20240126	22100	-8.60	20240404	11210	80.20	20230517	4.47	N	065680	500	49 억		531434	N	N	0	N	00	N
3	20240430	150629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19900	90	2	0.45	559823670	28139	56.02	19550	20400	19450	25750	13870	19810	19894.95	5.58	0	-580	21330	20570	20190	19430	19050	20380	19240	50	5940	500	14260	10	1	9530000	1896	33.96	0.77	12	0.30	586.00	25902.00	22100	20240404	-9.95	11210	20230517	77.52	22100	-9.95	20240404	15240	30.58	20240126	22100	-9.95	20240404	11210	77.52	20230517	4.47	N	065680	500	49 억		531434	N	N	0	N	00	N
4	20240430	140630	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	290	2	1.46	466891320	23484	46.75	19550	20400	19450	25750	13870	19810	19881.27	5.58	0	-364	21330	20570	20190	19430	19050	20380	19240	50	5940	500	14260	50	1	9530000	1916	34.30	0.78	12	0.25	586.00	25902.00	22100	20240404	-9.05	11210	20230517	79.30	22100	-9.05	20240404	15240	31.89	20240126	22100	-9.05	20240404	11210	79.30	20230517	4.47	N	065680	500	49 억		531434	N	N	0	N	00	N
5	20240430	130629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	290	2	1.46	341816260	17271	34.38	19550	20100	19450	25750	13870	19810	19791.34	5.58	0	1212	21330	20570	20190	19430	19050	20380	19240	50	5940	500	14260	50	1	9530000	1916	34.30	0.78	12	0.18	586.00	25902.00	22100	20240404	-9.05	11210	20230517	79.30	22100	-9.05	20240404	15240	31.89	20240126	22100	-9.05	20240404	11210	79.30	20230517	4.47	N	065680	500	49 억		531434	N	N	0	N	00	N
6	20240430	120629	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19910	100	2	0.50	298804280	15124	30.11	19550	19990	19450	25750	13870	19810	19756.94	5.58	0	1018	21330	20570	20190	19430	19050	20380	19240	50	5940	500	14260	10	1	9530000	1897	33.98	0.77	12	0.16	586.00	25902.00	22100	20240404	-9.91	11210	20230517	77.61	22100	-9.91	20240404	15240	30.64	20240126	22100	-9.91	20240404	11210	77.61	20230517	4.47	N	065680	500	49 억		531434	N	N	0	N	00	N
7	20240430	110627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19790	-20	5	-0.10	190825340	9684	19.28	19550	19980	19450	25750	13870	19810	19705.16	5.58	0	-295	21330	20570	20190	19430	19050	20380	19240	50	5940	500	14260	10	1	9530000	1886	33.77	0.76	12	0.10	586.00	25902.00	22100	20240404	-10.45	11210	20230517	76.54	22100	-10.45	20240404	15240	29.86	20240126	22100	-10.45	20240404	11210	76.54	20230517	4.47	N	065680	500	49 억		531434	N	N	0	N	00	N
8	20240430	100626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19770	-40	5	-0.20	172470680	8757	17.43	19550	19980	19450	25750	13870	19810	19695.11	5.58	0	-422	21330	20570	20190	19430	19050	20380	19240	50	5940	500	14260	10	1	9530000	1884	33.74	0.76	12	0.09	586.00	25902.00	22100	20240404	-10.54	11210	20230517	76.36	22100	-10.54	20240404	15240	29.72	20240126	22100	-10.54	20240404	11210	76.36	20230517	4.47	N	065680	500	49 억		531434	N	N	0	N	00	N
9	20240430	090637	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19600	-210	5	-1.06	31191030	1595	3.18	19550	19980	19450	25750	13870	19810	19554.70	5.58	0	-467	21330	20570	20190	19430	19050	20380	19240	50	5940	500	14260	10	1	9530000	1868	33.45	0.76	12	0.02	586.00	25902.00	22100	20240404	-11.31	11210	20230517	74.84	22100	-11.31	20240404	15240	28.61	20240126	22100	-11.31	20240404	11210	74.84	20230517	4.47	N	065680	500	49 억		531434	N	N	0	N	00	N
10	20240429	160616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19810	-190	5	-0.95	1018737810	50164	128.48	20350	20950	19810	26000	14000	20000	20308.28	5.62	0	-7575	20633	20316	20033	19716	19433	20300	19700	50	6000	500	14400	10	1	9530000	1888	33.81	0.76	12	0.53	586.00	25902.00	22100	20240404	-10.36	11210	20230517	76.72	22100	-10.36	20240404	15240	29.99	20240126	22100	-10.36	20240404	11210	76.72	20230517	4.67	N	065680	500	49 억		535786	N	N	0	N	00	N
11	20240429	150627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	0	3	0.00	864633470	42441	108.70	20350	20950	19850	26000	14000	20000	20372.77	5.62	0	-5078	20633	20316	20033	19716	19433	20300	19700	50	6000	500	14400	50	1	9530000	1906	34.13	0.77	12	0.45	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.67	N	065680	500	49 억		535786	N	N	0	N	00	N
12	20240429	140605	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	0	3	0.00	725531520	35463	90.83	20350	20950	19950	26000	14000	20000	20459.09	5.62	0	-2589	20633	20316	20033	19716	19433	20300	19700	50	6000	500	14400	50	1	9530000	1906	34.13	0.77	12	0.37	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.67	N	065680	500	49 억		535786	N	N	0	N	00	N
13	20240429	130627	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	50	2	0.25	668333850	32604	83.51	20350	20950	20000	26000	14000	20000	20498.83	5.62	0	-852	20633	20316	20033	19716	19433	20300	19700	50	6000	500	14400	50	1	9530000	1911	34.22	0.77	12	0.34	586.00	25902.00	22100	20240404	-9.28	11210	20230517	78.86	22100	-9.28	20240404	15240	31.56	20240126	22100	-9.28	20240404	11210	78.86	20230517	4.67	N	065680	500	49 억		535786	N	N	0	N	00	N
14	20240429	120626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	100	2	0.50	614112300	29899	76.58	20350	20950	20100	26000	14000	20000	20539.92	5.62	0	-106	20633	20316	20033	19716	19433	20300	19700	50	6000	500	14400	50	1	9530000	1916	34.30	0.78	12	0.31	586.00	25902.00	22100	20240404	-9.05	11210	20230517	79.30	22100	-9.05	20240404	15240	31.89	20240126	22100	-9.05	20240404	11210	79.30	20230517	4.67	N	065680	500	49 억		535786	N	N	0	N	00	N
15	20240429	110611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	150	2	0.75	581083350	28259	72.38	20350	20950	20150	26000	14000	20000	20563.17	5.62	0	481	20633	20316	20033	19716	19433	20300	19700	50	6000	500	14400	50	1	9530000	1920	34.39	0.78	12	0.30	586.00	25902.00	22100	20240404	-8.82	11210	20230517	79.75	22100	-8.82	20240404	15240	32.22	20240126	22100	-8.82	20240404	11210	79.75	20230517	4.67	N	065680	500	49 억		535786	N	N	0	N	00	N
16	20240429	100626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	350	2	1.75	540192450	26241	67.21	20350	20950	20200	26000	14000	20000	20586.26	5.62	0	1393	20633	20316	20033	19716	19433	20300	19700	50	6000	500	14400	50	1	9530000	1939	34.73	0.79	12	0.28	586.00	25902.00	22100	20240404	-7.92	11210	20230517	81.53	22100	-7.92	20240404	15240	33.53	20240126	22100	-7.92	20240404	11210	81.53	20230517	4.67	N	065680	500	49 억		535786	N	N	0	N	00	N
17	20240429	090626	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20400	400	2	2.00	124362200	6095	15.61	20350	20550	20200	26000	14000	20000	20405.30	5.62	0	3035	20633	20316	20033	19716	19433	20300	19700	50	6000	500	14400	50	1	9530000	1944	34.81	0.79	12	0.06	586.00	25902.00	22100	20240404	-7.69	11210	20230517	81.98	22100	-7.69	20240404	15240	33.86	20240126	22100	-7.69	20240404	11210	81.98	20230517	4.67	N	065680	500	49 억		535786	N	N	0	N	00	N
18	20240426	160624	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	0	3	0.00	777218650	38926	103.87	20000	20350	19750	26000	14000	20000	19966.56	5.59	0	1209	20580	20290	20010	19720	19440	20150	19580	50	6000	500	14400	50	1	9530000	1906	34.13	0.77	12	0.41	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.41	N	065680	500	49 억		532831	N	N	0	N	00	N
19	20240426	150625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	0	3	0.00	666209150	33398	89.12	20000	20350	19750	26000	14000	20000	19947.58	5.59	0	1138	20580	20290	20010	19720	19440	20150	19580	50	6000	500	14400	50	1	9530000	1906	34.13	0.77	12	0.35	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.41	N	065680	500	49 억		532831	N	N	0	N	00	N
20	20240426	140623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19900	-100	5	-0.50	549228140	27519	73.43	20000	20350	19750	26000	14000	20000	19958.14	5.59	0	1277	20580	20290	20010	19720	19440	20150	19580	50	6000	500	14400	10	1	9530000	1896	33.96	0.77	12	0.29	586.00	25902.00	22100	20240404	-9.95	11210	20230517	77.52	22100	-9.95	20240404	15240	30.58	20240126	22100	-9.95	20240404	11210	77.52	20230517	4.41	N	065680	500	49 억		532831	N	N	0	N	00	N
21	20240426	130623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19920	-80	5	-0.40	471173430	23585	62.94	20000	20350	19750	26000	14000	20000	19977.67	5.59	0	2721	20580	20290	20010	19720	19440	20150	19580	50	6000	500	14400	10	1	9530000	1898	33.99	0.77	12	0.25	586.00	25902.00	22100	20240404	-9.86	11210	20230517	77.70	22100	-9.86	20240404	15240	30.71	20240126	22100	-9.86	20240404	11210	77.70	20230517	4.41	N	065680	500	49 억		532831	N	N	0	N	00	N
22	20240426	120622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19900	-100	5	-0.50	453074040	22675	60.51	20000	20350	19750	26000	14000	20000	19981.21	5.59	0	3019	20580	20290	20010	19720	19440	20150	19580	50	6000	500	14400	10	1	9530000	1896	33.96	0.77	12	0.24	586.00	25902.00	22100	20240404	-9.95	11210	20230517	77.52	22100	-9.95	20240404	15240	30.58	20240126	22100	-9.95	20240404	11210	77.52	20230517	4.41	N	065680	500	49 억		532831	N	N	0	N	00	N
23	20240426	110622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19850	-150	5	-0.75	428075540	21419	57.16	20000	20350	19750	26000	14000	20000	19985.79	5.59	0	3751	20580	20290	20010	19720	19440	20150	19580	50	6000	500	14400	10	1	9530000	1892	33.87	0.77	12	0.22	586.00	25902.00	22100	20240404	-10.18	11210	20230517	77.07	22100	-10.18	20240404	15240	30.25	20240126	22100	-10.18	20240404	11210	77.07	20230517	4.41	N	065680	500	49 억		532831	N	N	0	N	00	N
24	20240426	100621	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19970	-30	5	-0.15	223095480	11085	29.58	20000	20350	19920	26000	14000	20000	20125.89	5.59	0	1550	20580	20290	20010	19720	19440	20150	19580	50	6000	500	14400	10	1	9530000	1903	34.08	0.77	12	0.12	586.00	25902.00	22100	20240404	-9.64	11210	20230517	78.14	22100	-9.64	20240404	15240	31.04	20240126	22100	-9.64	20240404	11210	78.14	20230517	4.41	N	065680	500	49 억		532831	N	N	0	N	00	N
25	20240426	090625	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	0	3	0.00	30946050	1542	4.11	20000	20150	20000	26000	14000	20000	20068.77	5.59	0	885	20580	20290	20010	19720	19440	20150	19580	50	6000	500	14400	50	1	9530000	1906	34.13	0.77	12	0.02	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.41	N	065680	500	49 억		532831	N	N	0	N	00	N
26	20240425	160618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-100	5	-0.50	747440030	37449	13.42	20100	20300	19730	26100	14100	20100	19958.80	5.73	0	-14189	21933	21016	19983	19066	18033	21475	19525	50	6000	500	14470	50	1	9530000	1906	34.13	0.77	12	0.39	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.44	N	065680	500	49 억		546222	N	N	0	N	00	N
27	20240425	150623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	-50	5	-0.25	711550040	35653	12.78	20100	20300	19730	26100	14100	20100	19957.57	5.73	0	-12967	21933	21016	19983	19066	18033	21475	19525	50	6000	500	14470	50	1	9530000	1911	34.22	0.77	12	0.37	586.00	25902.00	22100	20240404	-9.28	11210	20230517	78.86	22100	-9.28	20240404	15240	31.56	20240126	22100	-9.28	20240404	11210	78.86	20230517	4.44	N	065680	500	49 억		546222	N	N	0	N	00	N
28	20240425	140619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-100	5	-0.50	553594630	27802	9.96	20100	20200	19730	26100	14100	20100	19911.91	5.73	0	-8233	21933	21016	19983	19066	18033	21475	19525	50	6000	500	14470	50	1	9530000	1906	34.13	0.77	12	0.29	586.00	25902.00	22100	20240404	-9.50	11210	20230517	78.41	22100	-9.50	20240404	15240	31.23	20240126	22100	-9.50	20240404	11210	78.41	20230517	4.44	N	065680	500	49 억		546222	N	N	0	N	00	N
29	20240425	130622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19890	-210	5	-1.04	496437090	24944	8.94	20100	20200	19730	26100	14100	20100	19901.91	5.73	0	-9004	21933	21016	19983	19066	18033	21475	19525	50	6000	500	14470	10	1	9530000	1896	33.94	0.77	12	0.26	586.00	25902.00	22100	20240404	-10.00	11210	20230517	77.43	22100	-10.00	20240404	15240	30.51	20240126	22100	-10.00	20240404	11210	77.43	20230517	4.44	N	065680	500	49 억		546222	N	N	0	N	00	N
30	20240425	120619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19870	-230	5	-1.14	379150430	19068	6.83	20100	20200	19730	26100	14100	20100	19883.89	5.73	0	-5328	21933	21016	19983	19066	18033	21475	19525	50	6000	500	14470	10	1	9530000	1894	33.91	0.77	12	0.20	586.00	25902.00	22100	20240404	-10.09	11210	20230517	77.25	22100	-10.09	20240404	15240	30.38	20240126	22100	-10.09	20240404	11210	77.25	20230517	4.44	N	065680	500	49 억		546222	N	N	0	N	00	N
31	20240425	110620	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19800	-300	5	-1.49	329844380	16575	5.94	20100	20200	19770	26100	14100	20100	19899.87	5.73	0	-3784	21933	21016	19983	19066	18033	21475	19525	50	6000	500	14470	10	1	9530000	1887	33.79	0.76	12	0.17	586.00	25902.00	22100	20240404	-10.41	11210	20230517	76.63	22100	-10.41	20240404	15240	29.92	20240126	22100	-10.41	20240404	11210	76.63	20230517	4.44	N	065680	500	49 억		546222	N	N	0	N	00	N
32	20240425	100619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19880	-220	5	-1.09	232377140	11662	4.18	20100	20200	19820	26100	14100	20100	19925.71	5.73	0	362	21933	21016	19983	19066	18033	21475	19525	50	6000	500	14470	10	1	9530000	1895	33.92	0.77	12	0.12	586.00	25902.00	22100	20240404	-10.05	11210	20230517	77.34	22100	-10.05	20240404	15240	30.45	20240126	22100	-10.05	20240404	11210	77.34	20230517	4.44	N	065680	500	49 억		546222	N	N	0	N	00	N
33	20240425	090623	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19950	-150	5	-0.75	72140970	3621	1.30	20100	20100	19820	26100	14100	20100	19921.96	5.73	0	1875	21933	21016	19983	19066	18033	21475	19525	50	6000	500	14470	10	1	9530000	1901	34.04	0.77	12	0.04	586.00	25902.00	22100	20240404	-9.73	11210	20230517	77.97	22100	-9.73	20240404	15240	30.91	20240126	22100	-9.73	20240404	11210	77.97	20230517	4.44	N	065680	500	49 억		546222	N	N	0	N	00	N
34	20240424	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	1760	2	9.60	5220221660	258917	753.23	18970	20900	18950	23800	12840	18340	20161.77	5.29	0	30595	19020	18680	18110	17770	17200	18850	17940	50	5460	500	13200	50	1	9530000	1916	34.30	0.78	12	2.72	586.00	25902.00	22100	20240404	-9.05	11210	20230517	79.30	22100	-9.05	20240404	15240	31.89	20240126	22100	-9.05	20240404	11210	79.30	20230517	4.32	N	065680	500	49 억		504400	N	N	0	N	00	N
35	20240424	150618	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20300	1960	2	10.69	5121360660	254013	738.97	18970	20900	18950	23800	12840	18340	20161.81	5.29	0	30031	19020	18680	18110	17770	17200	18850	17940	50	5460	500	13200	50	1	9530000	1935	34.64	0.78	12	2.67	586.00	25902.00	22100	20240404	-8.14	11210	20230517	81.09	22100	-8.14	20240404	15240	33.20	20240126	22100	-8.14	20240404	11210	81.09	20230517	4.32	N	065680	500	49 억		504400	N	N	0	N	00	N
36	20240424	140617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20350	2010	2	10.96	4876388560	241910	703.76	18970	20900	18950	23800	12840	18340	20157.86	5.29	0	29123	19020	18680	18110	17770	17200	18850	17940	50	5460	500	13200	50	1	9530000	1939	34.73	0.79	12	2.54	586.00	25902.00	22100	20240404	-7.92	11210	20230517	81.53	22100	-7.92	20240404	15240	33.53	20240126	22100	-7.92	20240404	11210	81.53	20230517	4.32	N	065680	500	49 억		504400	N	N	0	N	00	N
37	20240424	130622	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	1760	2	9.60	4419245680	219243	637.82	18970	20900	18950	23800	12840	18340	20156.84	5.29	0	23686	19020	18680	18110	17770	17200	18850	17940	50	5460	500	13200	50	1	9530000	1916	34.30	0.78	12	2.30	586.00	25902.00	22100	20240404	-9.05	11210	20230517	79.30	22100	-9.05	20240404	15240	31.89	20240126	22100	-9.05	20240404	11210	79.30	20230517	4.32	N	065680	500	49 억		504400	N	N	0	N	00	N
38	20240424	120619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	1710	2	9.32	4134642160	205010	596.41	18970	20900	18950	23800	12840	18340	20168.00	5.29	0	17953	19020	18680	18110	17770	17200	18850	17940	50	5460	500	13200	50	1	9530000	1911	34.22	0.77	12	2.15	586.00	25902.00	22100	20240404	-9.28	11210	20230517	78.86	22100	-9.28	20240404	15240	31.56	20240126	22100	-9.28	20240404	11210	78.86	20230517	4.32	N	065680	500	49 억		504400	N	N	0	N	00	N
39	20240424	110617	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20200	1860	2	10.14	3695835270	182989	532.35	18970	20900	18950	23800	12840	18340	20197.04	5.29	0	21399	19020	18680	18110	17770	17200	18850	17940	50	5460	500	13200	50	1	9530000	1925	34.47	0.78	12	1.92	586.00	25902.00	22100	20240404	-8.60	11210	20230517	80.20	22100	-8.60	20240404	15240	32.55	20240126	22100	-8.60	20240404	11210	80.20	20230517	4.32	N	065680	500	49 억		504400	N	N	0	N	00	N
40	20240424	100616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	1760	2	9.60	3327527690	164702	479.15	18970	20900	18950	23800	12840	18340	20203.32	5.29	0	19094	19020	18680	18110	17770	17200	18850	17940	50	5460	500	13200	50	1	9530000	1916	34.30	0.78	12	1.73	586.00	25902.00	22100	20240404	-9.05	11210	20230517	79.30	22100	-9.05	20240404	15240	31.89	20240126	22100	-9.05	20240404	11210	79.30	20230517	4.32	N	065680	500	49 억		504400	N	N	0	N	00	N
41	20240424	090619	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19830	1490	2	8.12	999384010	50386	146.58	18970	20650	18950	23800	12840	18340	19834.56	5.29	0	-1607	19020	18680	18110	17770	17200	18850	17940	50	5460	500	13200	10	1	9530000	1890	33.84	0.77	12	0.53	586.00	25902.00	22100	20240404	-10.27	11210	20230517	76.90	22100	-10.27	20240404	15240	30.12	20240126	22100	-10.27	20240404	11210	76.90	20230517	4.32	N	065680	500	49 억		504400	N	N	0	N	00	N
42	20240423	160555	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18340	690	2	3.91	623707060	34313	49.49	17790	18450	17540	22900	12360	17650	18176.99	5.39	0	-8747	18596	18122	17726	17252	16856	17925	17055	50	5250	500	12700	10	1	9530000	1748	31.30	0.71	12	0.36	586.00	25902.00	22100	20240404	-17.01	11210	20230517	63.60	22100	-17.01	20240404	15240	20.34	20240126	22100	-17.01	20240404	11210	63.60	20230517	4.35	N	065680	500	49 억		513208	N	N	0	N	00	N
43	20240423	150615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18410	760	2	4.31	581293430	32006	46.16	17790	18410	17540	22900	12360	17650	18162.01	5.39	0	-7583	18596	18122	17726	17252	16856	17925	17055	50	5250	500	12700	10	1	9530000	1754	31.42	0.71	12	0.34	586.00	25902.00	22100	20240404	-16.70	11210	20230517	64.23	22100	-16.70	20240404	15240	20.80	20240126	22100	-16.70	20240404	11210	64.23	20230517	4.35	N	065680	500	49 억		513208	N	N	0	N	00	N
44	20240423	140616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18390	740	2	4.19	466500410	25761	37.16	17790	18400	17540	22900	12360	17650	18108.78	5.39	0	-5106	18596	18122	17726	17252	16856	17925	17055	50	5250	500	12700	10	1	9530000	1753	31.38	0.71	12	0.27	586.00	25902.00	22100	20240404	-16.79	11210	20230517	64.05	22100	-16.79	20240404	15240	20.67	20240126	22100	-16.79	20240404	11210	64.05	20230517	4.35	N	065680	500	49 억		513208	N	N	0	N	00	N
45	20240423	130614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18310	660	2	3.74	340650100	18892	27.25	17790	18330	17540	22900	12360	17650	18031.45	5.39	0	-3002	18596	18122	17726	17252	16856	17925	17055	50	5250	500	12700	10	1	9530000	1745	31.25	0.71	12	0.20	586.00	25902.00	22100	20240404	-17.15	11210	20230517	63.34	22100	-17.15	20240404	15240	20.14	20240126	22100	-17.15	20240404	11210	63.34	20230517	4.35	N	065680	500	49 억		513208	N	N	0	N	00	N
46	20240423	120614	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18300	650	2	3.68	225276460	12571	18.13	17790	18300	17540	22900	12360	17650	17920.33	5.39	0	-648	18596	18122	17726	17252	16856	17925	17055	50	5250	500	12700	10	1	9530000	1744	31.23	0.71	12	0.13	586.00	25902.00	22100	20240404	-17.19	11210	20230517	63.25	22100	-17.19	20240404	15240	20.08	20240126	22100	-17.19	20240404	11210	63.25	20230517	4.35	N	065680	500	49 억		513208	N	N	0	N	00	N
47	20240423	110616	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17680	30	2	0.17	79914060	4493	6.48	17790	17980	17610	22900	12360	17650	17786.35	5.39	0	-451	18596	18122	17726	17252	16856	17925	17055	50	5250	500	12700	10	1	9530000	1685	30.17	0.68	12	0.05	586.00	25902.00	22100	20240404	-20.00	11210	20230517	57.72	22100	-20.00	20240404	15240	16.01	20240126	22100	-20.00	20240404	11210	57.72	20230517	4.35	N	065680	500	49 억		513208	N	N	0	N	00	N
48	20240423	100615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17940	290	2	1.64	62248100	3497	5.04	17790	17980	17650	22900	12360	17650	17800.43	5.39	0	451	18596	18122	17726	17252	16856	17925	17055	50	5250	500	12700	10	1	9530000	1710	30.61	0.69	12	0.04	586.00	25902.00	22100	20240404	-18.82	11210	20230517	60.04	22100	-18.82	20240404	15240	17.72	20240126	22100	-18.82	20240404	11210	60.04	20230517	4.35	N	065680	500	49 억		513208	N	N	0	N	00	N
49	20240423	090615	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17660	10	2	0.06	3130910	176	0.25	17790	17800	17660	22900	12360	17650	17789.26	5.39	0	-23	18596	18122	17726	17252	16856	17925	17055	50	5250	500	12700	10	1	9530000	1683	30.14	0.68	12	0.00	586.00	25902.00	22100	20240404	-20.09	11210	20230517	57.54	22100	-20.09	20240404	15240	15.88	20240126	22100	-20.09	20240404	11210	57.54	20230517	4.35	N	065680	500	49 억		513208	N	N	0	N	00	N
50	20240422	160613	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17650	-600	5	-3.29	1233880120	69332	113.06	18000	18200	17330	23700	12780	18250	17796.69	5.63	0	-23095	19083	18666	18083	17666	17083	18375	17375	50	5450	500	13140	10	1	9530000	1682	30.12	0.68	12	0.73	586.00	25902.00	22100	20240404	-20.14	11210	20230517	57.45	22100	-20.14	20240404	15240	15.81	20240126	22100	-20.14	20240404	11210	57.45	20230517	4.22	N	065680	500	49 억		536161	N	N	0	N	00	N
51	20240422	150612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17700	-550	5	-3.01	1144258940	64269	104.80	18000	18200	17330	23700	12780	18250	17804.21	5.63	0	-21783	19083	18666	18083	17666	17083	18375	17375	50	5450	500	13140	10	1	9530000	1687	30.20	0.68	12	0.67	586.00	25902.00	22100	20240404	-19.91	11210	20230517	57.89	22100	-19.91	20240404	15240	16.14	20240126	22100	-19.91	20240404	11210	57.89	20230517	4.22	N	065680	500	49 억		536161	N	N	0	N	00	N
52	20240422	140612	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18060	-190	5	-1.04	813926230	45802	74.69	18000	18200	17330	23700	12780	18250	17770.54	5.63	0	-14603	19083	18666	18083	17666	17083	18375	17375	50	5450	500	13140	10	1	9530000	1721	30.82	0.70	12	0.48	586.00	25902.00	22100	20240404	-18.28	11210	20230517	61.11	22100	-18.28	20240404	15240	18.50	20240126	22100	-18.28	20240404	11210	61.11	20230517	4.22	N	065680	500	49 억		536161	N	N	0	N	00	N
53	20240422	130610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17680	-570	5	-3.12	546681190	30874	50.34	18000	18200	17330	23700	12780	18250	17706.85	5.63	0	-14430	19083	18666	18083	17666	17083	18375	17375	50	5450	500	13140	10	1	9530000	1685	30.17	0.68	12	0.32	586.00	25902.00	22100	20240404	-20.00	11210	20230517	57.72	22100	-20.00	20240404	15240	16.01	20240126	22100	-20.00	20240404	11210	57.72	20230517	4.22	N	065680	500	49 억		536161	N	N	0	N	00	N
54	20240422	120611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17480	-770	5	-4.22	400080290	22596	36.85	18000	18200	17330	23700	12780	18250	17705.80	5.63	0	-8840	19083	18666	18083	17666	17083	18375	17375	50	5450	500	13140	10	1	9530000	1666	29.83	0.67	12	0.24	586.00	25902.00	22100	20240404	-20.90	11210	20230517	55.93	22100	-20.90	20240404	15240	14.70	20240126	22100	-20.90	20240404	11210	55.93	20230517	4.22	N	065680	500	49 억		536161	N	N	0	N	00	N
55	20240422	110610	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17540	-710	5	-3.89	305232630	17160	27.98	18000	18200	17540	23700	12780	18250	17787.45	5.63	0	-5333	19083	18666	18083	17666	17083	18375	17375	50	5450	500	13140	10	1	9530000	1672	29.93	0.68	12	0.18	586.00	25902.00	22100	20240404	-20.63	11210	20230517	56.47	22100	-20.63	20240404	15240	15.09	20240126	22100	-20.63	20240404	11210	56.47	20230517	4.22	N	065680	500	49 억		536161	N	N	0	N	00	N
56	20240422	100611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17760	-490	5	-2.68	200847190	11243	18.33	18000	18200	17700	23700	12780	18250	17864.20	5.63	0	-387	19083	18666	18083	17666	17083	18375	17375	50	5450	500	13140	10	1	9530000	1693	30.31	0.69	12	0.12	586.00	25902.00	22100	20240404	-19.64	11210	20230517	58.43	22100	-19.64	20240404	15240	16.54	20240126	22100	-19.64	20240404	11210	58.43	20230517	4.22	N	065680	500	49 억		536161	N	N	0	N	00	N
57	20240422	090611	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17970	-280	5	-1.53	31091810	1727	2.82	18000	18200	17970	23700	12780	18250	18003.36	5.63	0	1115	19083	18666	18083	17666	17083	18375	17375	50	5450	500	13140	10	1	9530000	1713	30.67	0.69	12	0.02	586.00	25902.00	22100	20240404	-18.69	11210	20230517	60.30	22100	-18.69	20240404	15240	17.91	20240126	22100	-18.69	20240404	11210	60.30	20230517	4.22	N	065680	500	49 억		536161	N	N	0	N	00	N
58	20240419	160545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18250	-250	5	-1.35	1094411510	61325	129.57	18500	18500	17500	24050	12950	18500	17846.06	5.76	0	-12877	19533	19016	18213	17696	16893	19275	17955	50	5550	500	13320	10	1	9530000	1739	31.14	0.70	12	0.64	586.00	25902.00	22100	20240404	-17.42	11210	20230517	62.80	22100	-17.42	20240404	15240	19.75	20240126	22100	-17.42	20240404	11210	62.80	20230517	4.28	N	065680	500	49 억		549036	N	N	0	N	00	N
59	20240419	150550	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17960	-540	5	-2.92	824106080	46478	98.20	18500	18500	17500	24050	12950	18500	17731.10	5.76	0	-9439	19533	19016	18213	17696	16893	19275	17955	50	5550	500	13320	10	1	9530000	1712	30.65	0.69	12	0.49	586.00	25902.00	22100	20240404	-18.73	11210	20230517	60.21	22100	-18.73	20240404	15240	17.85	20240126	22100	-18.73	20240404	11210	60.21	20230517	4.28	N	065680	500	49 억		549036	N	N	0	N	00	N
60	20240419	140544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17860	-640	5	-3.46	763707520	43106	91.08	18500	18500	17500	24050	12950	18500	17716.97	5.76	0	-8242	19533	19016	18213	17696	16893	19275	17955	50	5550	500	13320	10	1	9530000	1702	30.48	0.69	12	0.45	586.00	25902.00	22100	20240404	-19.19	11210	20230517	59.32	22100	-19.19	20240404	15240	17.19	20240126	22100	-19.19	20240404	11210	59.32	20230517	4.28	N	065680	500	49 억		549036	N	N	0	N	00	N
61	20240419	130546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17690	-810	5	-4.38	715081310	40365	85.29	18500	18500	17500	24050	12950	18500	17715.38	5.76	0	-8722	19533	19016	18213	17696	16893	19275	17955	50	5550	500	13320	10	1	9530000	1686	30.19	0.68	12	0.42	586.00	25902.00	22100	20240404	-19.95	11210	20230517	57.81	22100	-19.95	20240404	15240	16.08	20240126	22100	-19.95	20240404	11210	57.81	20230517	4.28	N	065680	500	49 억		549036	N	N	0	N	00	N
62	20240419	120543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17560	-940	5	-5.08	670210330	37823	79.92	18500	18500	17500	24050	12950	18500	17719.65	5.76	0	-10076	19533	19016	18213	17696	16893	19275	17955	50	5550	500	13320	10	1	9530000	1673	29.97	0.68	12	0.40	586.00	25902.00	22100	20240404	-20.54	11210	20230517	56.65	22100	-20.54	20240404	15240	15.22	20240126	22100	-20.54	20240404	11210	56.65	20230517	4.28	N	065680	500	49 억		549036	N	N	0	N	00	N
63	20240419	110548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17720	-780	5	-4.22	555974980	31353	66.25	18500	18500	17500	24050	12950	18500	17732.75	5.76	0	-9839	19533	19016	18213	17696	16893	19275	17955	50	5550	500	13320	10	1	9530000	1689	30.24	0.68	12	0.33	586.00	25902.00	22100	20240404	-19.82	11210	20230517	58.07	22100	-19.82	20240404	15240	16.27	20240126	22100	-19.82	20240404	11210	58.07	20230517	4.28	N	065680	500	49 억		549036	N	N	0	N	00	N
64	20240419	100548	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17610	-890	5	-4.81	200205480	11176	23.61	18500	18500	17540	24050	12950	18500	17913.88	5.76	0	-2979	19533	19016	18213	17696	16893	19275	17955	50	5550	500	13320	10	1	9530000	1678	30.05	0.68	12	0.12	586.00	25902.00	22100	20240404	-20.32	11210	20230517	57.09	22100	-20.32	20240404	15240	15.55	20240126	22100	-20.32	20240404	11210	57.09	20230517	4.28	N	065680	500	49 억		549036	N	N	0	N	00	N
65	20240419	090543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18260	-240	5	-1.30	24884800	1347	2.85	18500	18500	18140	24050	12950	18500	18474.24	5.76	0	233	19533	19016	18213	17696	16893	19275	17955	50	5550	500	13320	10	1	9530000	1740	31.16	0.70	12	0.01	586.00	25902.00	22100	20240404	-17.38	11210	20230517	62.89	22100	-17.38	20240404	15240	19.82	20240126	22100	-17.38	20240404	11210	62.89	20230517	4.28	N	065680	500	49 억		549036	N	N	0	N	00	N
66	20240418	160542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18500	1000	2	5.71	833623470	46483	188.92	17500	18730	17410	22750	12250	17500	17933.89	5.75	0	1312	18686	18092	17796	17202	16906	17945	17055	50	5250	500	12600	10	1	9530000	1763	31.57	0.71	12	0.49	586.00	25902.00	22100	20240404	-16.29	11210	20230517	65.03	22100	-16.29	20240404	15240	21.39	20240126	22100	-16.29	20240404	11210	65.03	20230517	4.35	N	065680	500	49 억		547724	N	N	0	N	00	N
67	20240418	150543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18330	830	2	4.74	755013130	42213	171.56	17500	18730	17410	22750	12250	17500	17885.80	5.75	0	2577	18686	18092	17796	17202	16906	17945	17055	50	5250	500	12600	10	1	9530000	1747	31.28	0.71	12	0.44	586.00	25902.00	22100	20240404	-17.06	11210	20230517	63.51	22100	-17.06	20240404	15240	20.28	20240126	22100	-17.06	20240404	11210	63.51	20230517	4.35	N	065680	500	49 억		547724	N	N	0	N	00	N
68	20240418	140547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18480	980	2	5.60	627010260	35277	143.37	17500	18480	17410	22750	12250	17500	17773.91	5.75	0	4187	18686	18092	17796	17202	16906	17945	17055	50	5250	500	12600	10	1	9530000	1761	31.54	0.71	12	0.37	586.00	25902.00	22100	20240404	-16.38	11210	20230517	64.85	22100	-16.38	20240404	15240	21.26	20240126	22100	-16.38	20240404	11210	64.85	20230517	4.35	N	065680	500	49 억		547724	N	N	0	N	00	N
69	20240418	130543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17760	260	2	1.49	378448690	21553	87.60	17500	17800	17410	22750	12250	17500	17558.98	5.75	0	6478	18686	18092	17796	17202	16906	17945	17055	50	5250	500	12600	10	1	9530000	1693	30.31	0.69	12	0.23	586.00	25902.00	22100	20240404	-19.64	11210	20230517	58.43	22100	-19.64	20240404	15240	16.54	20240126	22100	-19.64	20240404	11210	58.43	20230517	4.35	N	065680	500	49 억		547724	N	N	0	N	00	N
70	20240418	120542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17460	-40	5	-0.23	308071960	17536	71.27	17500	17800	17460	22750	12250	17500	17567.97	5.75	0	6190	18686	18092	17796	17202	16906	17945	17055	50	5250	500	12600	10	1	9530000	1664	29.80	0.67	12	0.18	586.00	25902.00	22100	20240404	-21.00	11210	20230517	55.75	22100	-21.00	20240404	15240	14.57	20240126	22100	-21.00	20240404	11210	55.75	20230517	4.35	N	065680	500	49 억		547724	N	N	0	N	00	N
71	20240418	110544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17580	80	2	0.46	265758520	15126	61.48	17500	17800	17460	22750	12250	17500	17569.65	5.75	0	6497	18686	18092	17796	17202	16906	17945	17055	50	5250	500	12600	10	1	9530000	1675	30.00	0.68	12	0.16	586.00	25902.00	22100	20240404	-20.45	11210	20230517	56.82	22100	-20.45	20240404	15240	15.35	20240126	22100	-20.45	20240404	11210	56.82	20230517	4.35	N	065680	500	49 억		547724	N	N	0	N	00	N
72	20240418	100545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17630	130	2	0.74	220253970	12526	50.91	17500	17800	17460	22750	12250	17500	17583.74	5.75	0	5873	18686	18092	17796	17202	16906	17945	17055	50	5250	500	12600	10	1	9530000	1680	30.09	0.68	12	0.13	586.00	25902.00	22100	20240404	-20.23	11210	20230517	57.27	22100	-20.23	20240404	15240	15.68	20240126	22100	-20.23	20240404	11210	57.27	20230517	4.35	N	065680	500	49 억		547724	N	N	0	N	00	N
73	20240418	090543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17560	60	2	0.34	23470970	1334	5.42	17500	17690	17500	22750	12250	17500	17594.43	5.75	0	165	18686	18092	17796	17202	16906	17945	17055	50	5250	500	12600	10	1	9530000	1673	29.97	0.68	12	0.01	586.00	25902.00	22100	20240404	-20.54	11210	20230517	56.65	22100	-20.54	20240404	15240	15.22	20240126	22100	-20.54	20240404	11210	56.65	20230517	4.35	N	065680	500	49 억		547724	N	N	0	N	00	N
74	20240417	160538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17500	-580	5	-3.21	432256520	24319	38.62	18080	18390	17500	23500	12660	18080	17774.44	5.75	0	-500	18920	18500	18060	17640	17200	18280	17420	50	5420	500	13010	10	1	9530000	1668	29.86	0.68	12	0.26	586.00	25902.00	22100	20240404	-20.81	11210	20230517	56.11	22100	-20.81	20240404	15240	14.83	20240126	22100	-20.81	20240404	11210	56.11	20230517	4.34	N	065680	500	49 억		548224	N	N	0	N	00	N
75	20240417	150547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17660	-420	5	-2.32	346665820	19436	30.86	18080	18390	17660	23500	12660	18080	17836.27	5.75	0	335	18920	18500	18060	17640	17200	18280	17420	50	5420	500	13010	10	1	9530000	1683	30.14	0.68	12	0.20	586.00	25902.00	22100	20240404	-20.09	11210	20230517	57.54	22100	-20.09	20240404	15240	15.88	20240126	22100	-20.09	20240404	11210	57.54	20230517	4.34	N	065680	500	49 억		548224	N	N	0	N	00	N
76	20240417	140543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17800	-280	5	-1.55	299929900	16799	26.68	18080	18390	17690	23500	12660	18080	17854.03	5.75	0	2101	18920	18500	18060	17640	17200	18280	17420	50	5420	500	13010	10	1	9530000	1696	30.38	0.69	12	0.18	586.00	25902.00	22100	20240404	-19.46	11210	20230517	58.79	22100	-19.46	20240404	15240	16.80	20240126	22100	-19.46	20240404	11210	58.79	20230517	4.34	N	065680	500	49 억		548224	N	N	0	N	00	N
77	20240417	130545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17740	-340	5	-1.88	225932990	12637	20.07	18080	18390	17720	23500	12660	18080	17878.69	5.75	0	455	18920	18500	18060	17640	17200	18280	17420	50	5420	500	13010	10	1	9530000	1691	30.27	0.68	12	0.13	586.00	25902.00	22100	20240404	-19.73	11210	20230517	58.25	22100	-19.73	20240404	15240	16.40	20240126	22100	-19.73	20240404	11210	58.25	20230517	4.34	N	065680	500	49 억		548224	N	N	0	N	00	N
78	20240417	120545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17800	-280	5	-1.55	210717240	11784	18.71	18080	18390	17720	23500	12660	18080	17881.64	5.75	0	610	18920	18500	18060	17640	17200	18280	17420	50	5420	500	13010	10	1	9530000	1696	30.38	0.69	12	0.12	586.00	25902.00	22100	20240404	-19.46	11210	20230517	58.79	22100	-19.46	20240404	15240	16.80	20240126	22100	-19.46	20240404	11210	58.79	20230517	4.34	N	065680	500	49 억		548224	N	N	0	N	00	N
79	20240417	110547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17820	-260	5	-1.44	183301900	10240	16.26	18080	18390	17720	23500	12660	18080	17900.58	5.75	0	1632	18920	18500	18060	17640	17200	18280	17420	50	5420	500	13010	10	1	9530000	1698	30.41	0.69	12	0.11	586.00	25902.00	22100	20240404	-19.37	11210	20230517	58.97	22100	-19.37	20240404	15240	16.93	20240126	22100	-19.37	20240404	11210	58.97	20230517	4.34	N	065680	500	49 억		548224	N	N	0	N	00	N
80	20240417	100543	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17950	-130	5	-0.72	59560480	3292	5.23	18080	18390	17750	23500	12660	18080	18092.49	5.75	0	1446	18920	18500	18060	17640	17200	18280	17420	50	5420	500	13010	10	1	9530000	1711	30.63	0.69	12	0.03	586.00	25902.00	22100	20240404	-18.78	11210	20230517	60.12	22100	-18.78	20240404	15240	17.78	20240126	22100	-18.78	20240404	11210	60.12	20230517	4.34	N	065680	500	49 억		548224	N	N	0	N	00	N
81	20240417	090540	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	-180	5	-1.00	3894200	217	0.34	18080	18080	17750	23500	12660	18080	17945.62	5.75	0	81	18920	18500	18060	17640	17200	18280	17420	50	5420	500	13010	10	1	9530000	1706	30.55	0.69	12	0.00	586.00	25902.00	22100	20240404	-19.00	11210	20230517	59.68	22100	-19.00	20240404	15240	17.45	20240126	22100	-19.00	20240404	11210	59.68	20230517	4.34	N	065680	500	49 억		548224	N	N	0	N	00	N
82	20240416	160544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18080	-450	5	-2.43	1139190690	62975	200.47	18480	18480	17620	24050	12980	18530	18089.57	5.71	0	3859	19143	18836	18453	18146	17763	18645	17955	50	5520	500	13340	10	1	9530000	1723	30.85	0.70	12	0.66	586.00	25902.00	22100	20240404	-18.19	11210	20230517	61.28	22100	-18.19	20240404	15240	18.64	20240126	22100	-18.19	20240404	11210	61.28	20230517	4.27	N	065680	500	49 억		544074	N	N	0	N	00	N
83	20240416	150541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18120	-410	5	-2.21	1044086420	57713	183.72	18480	18480	17620	24050	12980	18530	18091.01	5.71	0	3463	19143	18836	18453	18146	17763	18645	17955	50	5520	500	13340	10	1	9530000	1727	30.92	0.70	12	0.61	586.00	25902.00	22100	20240404	-18.01	11210	20230517	61.64	22100	-18.01	20240404	15240	18.90	20240126	22100	-18.01	20240404	11210	61.64	20230517	4.27	N	065680	500	49 억		544074	N	N	0	N	00	N
84	20240416	140541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18020	-510	5	-2.75	897284670	49568	157.79	18480	18480	17620	24050	12980	18530	18102.10	5.71	0	1548	19143	18836	18453	18146	17763	18645	17955	50	5520	500	13340	10	1	9530000	1717	30.75	0.70	12	0.52	586.00	25902.00	22100	20240404	-18.46	11210	20230517	60.75	22100	-18.46	20240404	15240	18.24	20240126	22100	-18.46	20240404	11210	60.75	20230517	4.27	N	065680	500	49 억		544074	N	N	0	N	00	N
85	20240416	130542	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18350	-180	5	-0.97	724383960	40066	127.55	18480	18480	17620	24050	12980	18530	18079.77	5.71	0	2034	19143	18836	18453	18146	17763	18645	17955	50	5520	500	13340	10	1	9530000	1749	31.31	0.71	12	0.42	586.00	25902.00	22100	20240404	-16.97	11210	20230517	63.69	22100	-16.97	20240404	15240	20.41	20240126	22100	-16.97	20240404	11210	63.69	20230517	4.27	N	065680	500	49 억		544074	N	N	0	N	00	N
86	20240416	120545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	-630	5	-3.40	475602650	26446	84.19	18480	18480	17620	24050	12980	18530	17983.92	5.71	0	2812	19143	18836	18453	18146	17763	18645	17955	50	5520	500	13340	10	1	9530000	1706	30.55	0.69	12	0.28	586.00	25902.00	22100	20240404	-19.00	11210	20230517	59.68	22100	-19.00	20240404	15240	17.45	20240126	22100	-19.00	20240404	11210	59.68	20230517	4.27	N	065680	500	49 억		544074	N	N	0	N	00	N
87	20240416	110541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17990	-540	5	-2.91	240184500	13208	42.05	18480	18480	17990	24050	12980	18530	18184.77	5.71	0	-5474	19143	18836	18453	18146	17763	18645	17955	50	5520	500	13340	10	1	9530000	1714	30.70	0.69	12	0.14	586.00	25902.00	22100	20240404	-18.60	11210	20230517	60.48	22100	-18.60	20240404	15240	18.04	20240126	22100	-18.60	20240404	11210	60.48	20230517	4.27	N	065680	500	49 억		544074	N	N	0	N	00	N
88	20240416	100535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18240	-290	5	-1.57	106328450	5817	18.52	18480	18480	18120	24050	12980	18530	18278.92	5.71	0	-1463	19143	18836	18453	18146	17763	18645	17955	50	5520	500	13340	10	1	9530000	1738	31.13	0.70	12	0.06	586.00	25902.00	22100	20240404	-17.47	11210	20230517	62.71	22100	-17.47	20240404	15240	19.69	20240126	22100	-17.47	20240404	11210	62.71	20230517	4.27	N	065680	500	49 억		544074	N	N	0	N	00	N
89	20240416	090536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18290	-240	5	-1.30	28092300	1528	4.86	18480	18480	18120	24050	12980	18530	18385.01	5.71	0	-17	19143	18836	18453	18146	17763	18645	17955	50	5520	500	13340	10	1	9530000	1743	31.21	0.71	12	0.02	586.00	25902.00	22100	20240404	-17.24	11210	20230517	63.16	22100	-17.24	20240404	15240	20.01	20240126	22100	-17.24	20240404	11210	63.16	20230517	4.27	N	065680	500	49 억		544074	N	N	0	N	00	N
90	20240415	160534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18530	-510	5	-2.68	575673550	31380	59.21	18560	18760	18070	24750	13330	19040	18345.24	5.70	0	1259	20193	19616	18913	18336	17633	19905	18625	50	5710	500	13700	10	1	9530000	1766	31.62	0.72	12	0.33	586.00	25902.00	22100	20240404	-16.15	11210	20230517	65.30	22100	-16.15	20240404	15240	21.59	20240126	22100	-16.15	20240404	11210	65.30	20230517	4.26	N	065680	500	49 억		542815	N	N	0	N	00	N
91	20240415	150538	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18650	-390	5	-2.05	547159790	29843	56.31	18560	18760	18070	24750	13330	19040	18334.61	5.70	0	1880	20193	19616	18913	18336	17633	19905	18625	50	5710	500	13700	10	1	9530000	1777	31.83	0.72	12	0.31	586.00	25902.00	22100	20240404	-15.61	11210	20230517	66.37	22100	-15.61	20240404	15240	22.38	20240126	22100	-15.61	20240404	11210	66.37	20230517	4.26	N	065680	500	49 억		542815	N	N	0	N	00	N
92	20240415	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18650	-390	5	-2.05	496169730	27105	51.15	18560	18760	18070	24750	13330	19040	18305.47	5.70	0	2615	20193	19616	18913	18336	17633	19905	18625	50	5710	500	13700	10	1	9530000	1777	31.83	0.72	12	0.28	586.00	25902.00	22100	20240404	-15.61	11210	20230517	66.37	22100	-15.61	20240404	15240	22.38	20240126	22100	-15.61	20240404	11210	66.37	20230517	4.26	N	065680	500	49 억		542815	N	N	0	N	00	N
93	20240415	130528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18340	-700	5	-3.68	424926260	23246	43.86	18560	18760	18070	24750	13330	19040	18279.54	5.70	0	1869	20193	19616	18913	18336	17633	19905	18625	50	5710	500	13700	10	1	9530000	1748	31.30	0.71	12	0.24	586.00	25902.00	22100	20240404	-17.01	11210	20230517	63.60	22100	-17.01	20240404	15240	20.34	20240126	22100	-17.01	20240404	11210	63.60	20230517	4.26	N	065680	500	49 억		542815	N	N	0	N	00	N
94	20240415	120535	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18160	-880	5	-4.62	381236840	20858	39.36	18560	18760	18070	24750	13330	19040	18277.73	5.70	0	1998	20193	19616	18913	18336	17633	19905	18625	50	5710	500	13700	10	1	9530000	1731	30.99	0.70	12	0.22	586.00	25902.00	22100	20240404	-17.83	11210	20230517	62.00	22100	-17.83	20240404	15240	19.16	20240126	22100	-17.83	20240404	11210	62.00	20230517	4.26	N	065680	500	49 억		542815	N	N	0	N	00	N
95	20240415	110536	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18130	-910	5	-4.78	341382240	18664	35.22	18560	18760	18070	24750	13330	19040	18290.95	5.70	0	1682	20193	19616	18913	18336	17633	19905	18625	50	5710	500	13700	10	1	9530000	1728	30.94	0.70	12	0.20	586.00	25902.00	22100	20240404	-17.96	11210	20230517	61.73	22100	-17.96	20240404	15240	18.96	20240126	22100	-17.96	20240404	11210	61.73	20230517	4.26	N	065680	500	49 억		542815	N	N	0	N	00	N
96	20240415	100534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18190	-850	5	-4.46	304584230	16634	31.39	18560	18760	18070	24750	13330	19040	18310.94	5.70	0	1889	20193	19616	18913	18336	17633	19905	18625	50	5710	500	13700	10	1	9530000	1734	31.04	0.70	12	0.17	586.00	25902.00	22100	20240404	-17.69	11210	20230517	62.27	22100	-17.69	20240404	15240	19.36	20240126	22100	-17.69	20240404	11210	62.27	20230517	4.26	N	065680	500	49 억		542815	N	N	0	N	00	N
97	20240415	090537	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18650	-390	5	-2.05	14988840	808	1.52	18560	18760	18500	24750	13330	19040	18550.54	5.70	0	-109	20193	19616	18913	18336	17633	19905	18625	50	5710	500	13700	10	1	9530000	1777	31.83	0.72	12	0.01	586.00	25902.00	22100	20240404	-15.61	11210	20230517	66.37	22100	-15.61	20240404	15240	22.38	20240126	22100	-15.61	20240404	11210	66.37	20230517	4.26	N	065680	500	49 억		542815	N	N	0	N	00	N
98	20240412	160533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19040	290	2	1.55	993544130	52952	319.30	18750	19490	18210	24350	13130	18750	18762.67	5.75	0	-4697	19163	18956	18633	18426	18103	19060	18530	50	5600	500	13500	10	1	9530000	1815	32.49	0.74	12	0.56	586.00	25902.00	22100	20240404	-13.85	11210	20230517	69.85	22100	-13.85	20240404	15240	24.93	20240126	22100	-13.85	20240404	11210	69.85	20230517	4.30	N	065680	500	49 억		547640	N	N	0	N	00	N
99	20240412	150534	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18890	140	2	0.75	922095770	49194	296.64	18750	19490	18210	24350	13130	18750	18744.07	5.75	0	-3100	19163	18956	18633	18426	18103	19060	18530	50	5600	500	13500	10	1	9530000	1800	32.24	0.73	12	0.52	586.00	25902.00	22100	20240404	-14.52	11210	20230517	68.51	22100	-14.52	20240404	15240	23.95	20240126	22100	-14.52	20240404	11210	68.51	20230517	4.30	N	065680	500	49 억		547640	N	N	0	N	00	N
100	20240412	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18940	190	2	1.01	846189730	45184	272.46	18750	19490	18210	24350	13130	18750	18727.64	5.75	0	-2761	19163	18956	18633	18426	18103	19060	18530	50	5600	500	13500	10	1	9530000	1805	32.32	0.73	12	0.47	586.00	25902.00	22100	20240404	-14.30	11210	20230517	68.96	22100	-14.30	20240404	15240	24.28	20240126	22100	-14.30	20240404	11210	68.96	20230517	4.30	N	065680	500	49 억		547640	N	N	0	N	00	N
101	20240412	130529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18970	220	2	1.17	793400120	42400	255.67	18750	19490	18210	24350	13130	18750	18712.27	5.75	0	-1821	19163	18956	18633	18426	18103	19060	18530	50	5600	500	13500	10	1	9530000	1808	32.37	0.73	12	0.44	586.00	25902.00	22100	20240404	-14.16	11210	20230517	69.22	22100	-14.16	20240404	15240	24.48	20240126	22100	-14.16	20240404	11210	69.22	20230517	4.30	N	065680	500	49 억		547640	N	N	0	N	00	N
102	20240412	120533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18860	110	2	0.59	703435540	37651	227.03	18750	19490	18210	24350	13130	18750	18683.05	5.75	0	-1958	19163	18956	18633	18426	18103	19060	18530	50	5600	500	13500	10	1	9530000	1797	32.18	0.73	12	0.40	586.00	25902.00	22100	20240404	-14.66	11210	20230517	68.24	22100	-14.66	20240404	15240	23.75	20240126	22100	-14.66	20240404	11210	68.24	20230517	4.30	N	065680	500	49 억		547640	N	N	0	N	00	N
103	20240412	110529	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19300	550	2	2.93	566346450	30511	183.98	18750	19300	18210	24350	13130	18750	18562.04	5.75	0	2524	19163	18956	18633	18426	18103	19060	18530	50	5600	500	13500	10	1	9530000	1839	32.94	0.75	12	0.32	586.00	25902.00	22100	20240404	-12.67	11210	20230517	72.17	22100	-12.67	20240404	15240	26.64	20240126	22100	-12.67	20240404	11210	72.17	20230517	4.30	N	065680	500	49 억		547640	N	N	0	N	00	N
104	20240412	100531	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18430	-320	5	-1.71	297147160	16101	97.09	18750	18750	18300	24350	13130	18750	18455.20	5.75	0	4441	19163	18956	18633	18426	18103	19060	18530	50	5600	500	13500	10	1	9530000	1756	31.45	0.71	12	0.17	586.00	25902.00	22100	20240404	-16.61	11210	20230517	64.41	22100	-16.61	20240404	15240	20.93	20240126	22100	-16.61	20240404	11210	64.41	20230517	4.30	N	065680	500	49 억		547640	N	N	0	N	00	N
105	20240412	090530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18400	-350	5	-1.87	51987340	2810	16.94	18750	18750	18400	24350	13130	18750	18500.83	5.75	0	-1784	19163	18956	18633	18426	18103	19060	18530	50	5600	500	13500	10	1	9530000	1754	31.40	0.71	12	0.03	586.00	25902.00	22100	20240404	-16.74	11210	20230517	64.14	22100	-16.74	20240404	15240	20.73	20240126	22100	-16.74	20240404	11210	64.14	20230517	4.30	N	065680	500	49 억		547640	N	N	0	N	00	N
106	20240411	160525	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18750	-150	5	-0.79	307131310	16543	31.95	18610	18840	18310	24550	13230	18900	18564.49	5.70	0	4545	20013	19456	19113	18556	18213	19285	18385	50	5650	500	13600	10	1	9530000	1787	32.00	0.72	12	0.17	586.00	25902.00	22100	20240404	-15.16	11210	20230517	67.26	22100	-15.16	20240404	15240	23.03	20240126	22100	-15.16	20240404	11210	67.26	20230517	4.24	N	065680	500	49 억		543231	N	N	0	N	00	N
107	20240411	150533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18700	-200	5	-1.06	280885020	15142	29.25	18610	18840	18310	24550	13230	18900	18550.06	5.70	0	4779	20013	19456	19113	18556	18213	19285	18385	50	5650	500	13600	10	1	9530000	1782	31.91	0.72	12	0.16	586.00	25902.00	22100	20240404	-15.38	11210	20230517	66.82	22100	-15.38	20240404	15240	22.70	20240126	22100	-15.38	20240404	11210	66.82	20230517	4.24	N	065680	500	49 억		543231	N	N	0	N	00	N
108	20240411	140530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18760	-140	5	-0.74	268793010	14498	28.00	18610	18840	18310	24550	13230	18900	18540.01	5.70	0	5047	20013	19456	19113	18556	18213	19285	18385	50	5650	500	13600	10	1	9530000	1788	32.01	0.72	12	0.15	586.00	25902.00	22100	20240404	-15.11	11210	20230517	67.35	22100	-15.11	20240404	15240	23.10	20240126	22100	-15.11	20240404	11210	67.35	20230517	4.24	N	065680	500	49 억		543231	N	N	0	N	00	N
109	20240411	130523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18690	-210	5	-1.11	253108790	13662	26.39	18610	18820	18310	24550	13230	18900	18526.48	5.70	0	4923	20013	19456	19113	18556	18213	19285	18385	50	5650	500	13600	10	1	9530000	1781	31.89	0.72	12	0.14	586.00	25902.00	22100	20240404	-15.43	11210	20230517	66.73	22100	-15.43	20240404	15240	22.64	20240126	22100	-15.43	20240404	11210	66.73	20230517	4.24	N	065680	500	49 억		543231	N	N	0	N	00	N
110	20240411	120530	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18620	-280	5	-1.48	244199510	13186	25.47	18610	18820	18310	24550	13230	18900	18519.60	5.70	0	5108	20013	19456	19113	18556	18213	19285	18385	50	5650	500	13600	10	1	9530000	1774	31.77	0.72	12	0.14	586.00	25902.00	22100	20240404	-15.75	11210	20230517	66.10	22100	-15.75	20240404	15240	22.18	20240126	22100	-15.75	20240404	11210	66.10	20230517	4.24	N	065680	500	49 억		543231	N	N	0	N	00	N
111	20240411	110526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18750	-150	5	-0.79	237164280	12809	24.74	18610	18820	18310	24550	13230	18900	18515.44	5.70	0	4894	20013	19456	19113	18556	18213	19285	18385	50	5650	500	13600	10	1	9530000	1787	32.00	0.72	12	0.13	586.00	25902.00	22100	20240404	-15.16	11210	20230517	67.26	22100	-15.16	20240404	15240	23.03	20240126	22100	-15.16	20240404	11210	67.26	20230517	4.24	N	065680	500	49 억		543231	N	N	0	N	00	N
112	20240411	100532	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18700	-200	5	-1.06	189740300	10277	19.85	18610	18790	18310	24550	13230	18900	18462.62	5.70	0	3734	20013	19456	19113	18556	18213	19285	18385	50	5650	500	13600	10	1	9530000	1782	31.91	0.72	12	0.11	586.00	25902.00	22100	20240404	-15.38	11210	20230517	66.82	22100	-15.38	20240404	15240	22.70	20240126	22100	-15.38	20240404	11210	66.82	20230517	4.24	N	065680	500	49 억		543231	N	N	0	N	00	N
113	20240411	090527	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18660	-240	5	-1.27	11737140	632	1.22	18610	18790	18500	24550	13230	18900	18571.42	5.70	0	-4	20013	19456	19113	18556	18213	19285	18385	50	5650	500	13600	10	1	9530000	1778	31.84	0.72	12	0.01	586.00	25902.00	22100	20240404	-15.57	11210	20230517	66.46	22100	-15.57	20240404	15240	22.44	20240126	22100	-15.57	20240404	11210	66.46	20230517	4.24	N	065680	500	49 억		543231	N	N	0	N	00	N
114	20240409	160520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18900	-550	5	-2.83	988958060	51770	52.02	19450	19670	18770	25250	13620	19450	19102.92	5.62	0	7876	21643	20546	19903	18806	18163	20225	18485	50	5800	500	14000	10	1	9530000	1801	32.25	0.73	12	0.54	586.00	25902.00	22100	20240404	-14.48	11210	20230517	68.60	22100	-14.48	20240404	15240	24.02	20240126	22100	-14.48	20240404	11210	68.60	20230517	4.07	N	065680	500	49 억		535189	N	N	0	N	00	N
115	20240409	150522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18940	-510	5	-2.62	927434720	48511	48.75	19450	19670	18770	25250	13620	19450	19118.03	5.62	0	9013	21643	20546	19903	18806	18163	20225	18485	50	5800	500	14000	10	1	9530000	1805	32.32	0.73	12	0.51	586.00	25902.00	22100	20240404	-14.30	11210	20230517	68.96	22100	-14.30	20240404	15240	24.28	20240126	22100	-14.30	20240404	11210	68.96	20230517	4.07	N	065680	500	49 억		535189	N	N	0	N	00	N
116	20240409	140526	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18980	-470	5	-2.42	855792750	44730	44.95	19450	19670	18770	25250	13620	19450	19132.41	5.62	0	10259	21643	20546	19903	18806	18163	20225	18485	50	5800	500	14000	10	1	9530000	1809	32.39	0.73	12	0.47	586.00	25902.00	22100	20240404	-14.12	11210	20230517	69.31	22100	-14.12	20240404	15240	24.54	20240126	22100	-14.12	20240404	11210	69.31	20230517	4.07	N	065680	500	49 억		535189	N	N	0	N	00	N
117	20240409	130521	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19010	-440	5	-2.26	766987880	40042	40.24	19450	19670	18770	25250	13620	19450	19154.58	5.62	0	9690	21643	20546	19903	18806	18163	20225	18485	50	5800	500	14000	10	1	9530000	1812	32.44	0.73	12	0.42	586.00	25902.00	22100	20240404	-13.98	11210	20230517	69.58	22100	-13.98	20240404	15240	24.74	20240126	22100	-13.98	20240404	11210	69.58	20230517	4.07	N	065680	500	49 억		535189	N	N	0	N	00	N
118	20240409	120524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19030	-420	5	-2.16	745326180	38898	39.09	19450	19670	18770	25250	13620	19450	19161.04	5.62	0	9586	21643	20546	19903	18806	18163	20225	18485	50	5800	500	14000	10	1	9530000	1814	32.47	0.73	12	0.41	586.00	25902.00	22100	20240404	-13.89	11210	20230517	69.76	22100	-13.89	20240404	15240	24.87	20240126	22100	-13.89	20240404	11210	69.76	20230517	4.07	N	065680	500	49 억		535189	N	N	0	N	00	N
119	20240409	110522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18910	-540	5	-2.78	619567930	32240	32.40	19450	19670	18900	25250	13620	19450	19217.37	5.62	0	6938	21643	20546	19903	18806	18163	20225	18485	50	5800	500	14000	10	1	9530000	1802	32.27	0.73	12	0.34	586.00	25902.00	22100	20240404	-14.43	11210	20230517	68.69	22100	-14.43	20240404	15240	24.08	20240126	22100	-14.43	20240404	11210	68.69	20230517	4.07	N	065680	500	49 억		535189	N	N	0	N	00	N
120	20240409	100520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19340	-110	5	-0.57	289518100	14929	15.00	19450	19670	19150	25250	13620	19450	19393.00	5.62	0	2846	21643	20546	19903	18806	18163	20225	18485	50	5800	500	14000	10	1	9530000	1843	33.00	0.75	12	0.16	586.00	25902.00	22100	20240404	-12.49	11210	20230517	72.52	22100	-12.49	20240404	15240	26.90	20240126	22100	-12.49	20240404	11210	72.52	20230517	4.07	N	065680	500	49 억		535189	N	N	0	N	00	N
121	20240409	090528	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19510	60	2	0.31	39819590	2041	2.05	19450	19670	19450	25250	13620	19450	19509.84	5.62	0	587	21643	20546	19903	18806	18163	20225	18485	50	5800	500	14000	10	1	9530000	1859	33.29	0.75	12	0.02	586.00	25902.00	22100	20240404	-11.72	11210	20230517	74.04	22100	-11.72	20240404	15240	28.02	20240126	22100	-11.72	20240404	11210	74.04	20230517	4.07	N	065680	500	49 억		535189	N	N	0	N	00	N
122	20240408	160516	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19450	-1450	5	-6.94	1963242260	99311	147.76	20650	21000	19260	27150	14650	20900	19773.51	5.61	0	1014	21733	21316	20633	20216	19533	21525	20425	50	6250	500	15040	10	1	9530000	1854	33.19	0.75	12	1.04	586.00	25902.00	22100	20240404	-11.99	11210	20230517	73.51	22100	-11.99	20240404	15240	27.62	20240126	22100	-11.99	20240404	11210	73.51	20230517	3.58	N	065680	500	49 억		534176	N	N	0	N	00	N
123	20240408	150523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19560	-1340	5	-6.41	1669641010	84245	125.35	20650	21000	19260	27150	14650	20900	19818.87	5.61	0	2073	21733	21316	20633	20216	19533	21525	20425	50	6250	500	15040	10	1	9530000	1864	33.38	0.76	12	0.88	586.00	25902.00	22100	20240404	-11.49	11210	20230517	74.49	22100	-11.49	20240404	15240	28.35	20240126	22100	-11.49	20240404	11210	74.49	20230517	3.58	N	065680	500	49 억		534176	N	N	0	N	00	N
124	20240408	140524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19530	-1370	5	-6.56	1325736750	66542	99.01	20650	21000	19500	27150	14650	20900	19923.31	5.61	0	4147	21733	21316	20633	20216	19533	21525	20425	50	6250	500	15040	10	1	9530000	1861	33.33	0.75	12	0.70	586.00	25902.00	22100	20240404	-11.63	11210	20230517	74.22	22100	-11.63	20240404	15240	28.15	20240126	22100	-11.63	20240404	11210	74.22	20230517	3.58	N	065680	500	49 억		534176	N	N	0	N	00	N
125	20240408	130520	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19930	-970	5	-4.64	1137300090	56967	84.76	20650	21000	19500	27150	14650	20900	19964.19	5.61	0	6823	21733	21316	20633	20216	19533	21525	20425	50	6250	500	15040	10	1	9530000	1899	34.01	0.77	12	0.60	586.00	25902.00	22100	20240404	-9.82	11210	20230517	77.79	22100	-9.82	20240404	15240	30.77	20240126	22100	-9.82	20240404	11210	77.79	20230517	3.58	N	065680	500	49 억		534176	N	N	0	N	00	N
126	20240408	120523	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19850	-1050	5	-5.02	1103190610	55247	82.20	20650	21000	19500	27150	14650	20900	19968.34	5.61	0	7118	21733	21316	20633	20216	19533	21525	20425	50	6250	500	15040	10	1	9530000	1892	33.87	0.77	12	0.58	586.00	25902.00	22100	20240404	-10.18	11210	20230517	77.07	22100	-10.18	20240404	15240	30.25	20240126	22100	-10.18	20240404	11210	77.07	20230517	3.58	N	065680	500	49 억		534176	N	N	0	N	00	N
127	20240408	110524	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19920	-980	5	-4.69	1079167510	54035	80.40	20650	21000	19500	27150	14650	20900	19971.64	5.61	0	7835	21733	21316	20633	20216	19533	21525	20425	50	6250	500	15040	10	1	9530000	1898	33.99	0.77	12	0.57	586.00	25902.00	22100	20240404	-9.86	11210	20230517	77.70	22100	-9.86	20240404	15240	30.71	20240126	22100	-9.86	20240404	11210	77.70	20230517	3.58	N	065680	500	49 억		534176	N	N	0	N	00	N
128	20240408	100518	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-800	5	-3.83	525155070	25964	38.63	20650	21000	19890	27150	14650	20900	20226.28	5.61	0	8022	21733	21316	20633	20216	19533	21525	20425	50	6250	500	15040	50	1	9530000	1916	34.30	0.78	12	0.27	586.00	25902.00	22100	20240404	-9.05	11210	20230517	79.30	22100	-9.05	20240404	15240	31.89	20240126	22100	-9.05	20240404	11210	79.30	20230517	3.58	N	065680	500	49 억		534176	N	N	0	N	00	N
129	20240408	090522	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20600	-300	5	-1.44	9613650	465	0.69	20650	20850	20600	27150	14650	20900	20674.52	5.61	0	51	21733	21316	20633	20216	19533	21525	20425	50	6250	500	15040	50	1	9530000	1963	35.15	0.80	12	0.00	586.00	25902.00	22100	20240404	-6.79	11210	20230517	83.76	22100	-6.79	20240404	15240	35.17	20240126	22100	-6.79	20240404	11210	83.76	20230517	3.58	N	065680	500	49 억		534176	N	N	0	N	00	N
130	20240405	160523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20900	-250	5	-1.18	1368366770	66952	34.74	20650	21050	19950	27450	14850	21150	20438.03	5.69	0	-8193	22983	22066	21183	20266	19383	21625	19825	50	6300	500	15220	50	1	9530000	1992	35.67	0.81	12	0.70	586.00	25902.00	22100	20240404	-5.43	11210	20230517	86.44	22100	-5.43	20240404	15240	37.14	20240126	22100	-5.43	20240404	11210	86.44	20230517	3.50	N	065680	500	49 억		542370	N	N	0	N	00	N
131	20240405	150519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	-300	5	-1.42	1189778070	58398	30.30	20650	21000	19950	27450	14850	21150	20373.61	5.69	0	-5304	22983	22066	21183	20266	19383	21625	19825	50	6300	500	15220	50	1	9530000	1987	35.58	0.80	12	0.61	586.00	25902.00	22100	20240404	-5.66	11210	20230517	85.99	22100	-5.66	20240404	15240	36.81	20240126	22100	-5.66	20240404	11210	85.99	20230517	3.50	N	065680	500	49 억		542370	N	N	0	N	00	N
132	20240405	140519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	-500	5	-2.36	1132817270	55658	28.88	20650	21000	19950	27450	14850	21150	20353.18	5.69	0	-4286	22983	22066	21183	20266	19383	21625	19825	50	6300	500	15220	50	1	9530000	1968	35.24	0.80	12	0.58	586.00	25902.00	22100	20240404	-6.56	11210	20230517	84.21	22100	-6.56	20240404	15240	35.50	20240126	22100	-6.56	20240404	11210	84.21	20230517	3.50	N	065680	500	49 억		542370	N	N	0	N	00	N
133	20240405	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19950	-1200	5	-5.67	707306210	34773	18.04	20650	21000	19950	27450	14850	21150	20340.67	5.69	0	-1336	22983	22066	21183	20266	19383	21625	19825	50	6300	500	15220	10	1	9530000	1901	34.04	0.77	12	0.36	586.00	25902.00	22100	20240404	-9.73	11210	20230517	77.97	22100	-9.73	20240404	15240	30.91	20240126	22100	-9.73	20240404	11210	77.97	20230517	3.50	N	065680	500	49 억		542370	N	N	0	N	00	N
134	20240405	120518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20350	-800	5	-3.78	478086800	23350	12.12	20650	21000	20200	27450	14850	21150	20474.81	5.69	0	-423	22983	22066	21183	20266	19383	21625	19825	50	6300	500	15220	50	1	9530000	1939	34.73	0.79	12	0.25	586.00	25902.00	22100	20240404	-7.92	11210	20230517	81.53	22100	-7.92	20240404	15240	33.53	20240126	22100	-7.92	20240404	11210	81.53	20230517	3.50	N	065680	500	49 억		542370	N	N	0	N	00	N
135	20240405	110522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20200	-950	5	-4.49	431015700	21031	10.91	20650	21000	20200	27450	14850	21150	20494.30	5.69	0	-320	22983	22066	21183	20266	19383	21625	19825	50	6300	500	15220	50	1	9530000	1925	34.47	0.78	12	0.22	586.00	25902.00	22100	20240404	-8.60	11210	20230517	80.20	22100	-8.60	20240404	15240	32.55	20240126	22100	-8.60	20240404	11210	80.20	20230517	3.50	N	065680	500	49 억		542370	N	N	0	N	00	N
136	20240405	100440	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	-500	5	-2.36	173887850	8416	4.37	20650	21000	20500	27450	14850	21150	20661.58	5.69	0	357	22983	22066	21183	20266	19383	21625	19825	50	6300	500	15220	50	1	9530000	1968	35.24	0.80	12	0.09	586.00	25902.00	22100	20240404	-6.56	11210	20230517	84.21	22100	-6.56	20240404	15240	35.50	20240126	22100	-6.56	20240404	11210	84.21	20230517	3.50	N	065680	500	49 억		542370	N	N	0	N	00	N
137	20240405	090513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20750	-400	5	-1.89	25330050	1223	0.63	20650	21000	20650	27450	14850	21150	20711.41	5.69	0	-45	22983	22066	21183	20266	19383	21625	19825	50	6300	500	15220	50	1	9530000	1977	35.41	0.80	12	0.01	586.00	25902.00	22100	20240404	-6.11	11210	20230517	85.10	22100	-6.11	20240404	15240	36.15	20240126	22100	-6.11	20240404	11210	85.10	20230517	3.50	N	065680	500	49 억		542370	N	N	0	N	00	N
138	20240404	160513	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21150	50	2	0.24	4042977000	192641	129.01	21650	22100	20300	27400	14800	21100	20987.00	5.57	0	11105	22240	21670	20780	20210	19320	21955	20495	50	6300	500	15190	50	1	9530000	2016	36.09	0.82	12	2.02	586.00	25902.00	22100	20240404	-4.30	11210	20230517	88.67	22100	-4.30	20240404	15240	38.78	20240126	22100	-4.30	20240404	11210	88.67	20230517	3.37	N	065680	500	49 억		531264	N	N	0	N	00	N
139	20240404	150512	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20450	-650	5	-3.08	3322577000	157975	105.79	21650	22100	20400	27400	14800	21100	21032.30	5.57	0	17226	22240	21670	20780	20210	19320	21955	20495	50	6300	500	15190	50	1	9530000	1949	34.90	0.79	12	1.66	586.00	25902.00	22100	20240404	-7.47	11210	20230517	82.43	22100	-7.47	20240404	15240	34.19	20240126	22100	-7.47	20240404	11210	82.43	20230517	3.37	N	065680	500	49 억		531264	N	N	0	N	00	N
140	20240404	140512	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20950	-150	5	-0.71	2192170550	103233	69.13	21650	22100	20800	27400	14800	21100	21235.17	5.57	0	-1134	22240	21670	20780	20210	19320	21955	20495	50	6300	500	15190	50	1	9530000	1997	35.75	0.81	12	1.08	586.00	25902.00	22100	20240404	-5.20	11210	20230517	86.89	22100	-5.20	20240404	15240	37.47	20240126	22100	-5.20	20240404	11210	86.89	20230517	3.37	N	065680	500	49 억		531264	N	N	0	N	00	N
141	20240404	130508	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21150	50	2	0.24	1568488000	73466	49.20	21650	22100	20850	27400	14800	21100	21349.85	5.57	0	-5153	22240	21670	20780	20210	19320	21955	20495	50	6300	500	15190	50	1	9530000	2016	36.09	0.82	12	0.77	586.00	25902.00	22100	20240404	-4.30	11210	20230517	88.67	22100	-4.30	20240404	15240	38.78	20240126	22100	-4.30	20240404	11210	88.67	20230517	3.37	N	065680	500	49 억		531264	N	N	0	N	00	N
142	20240404	120510	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21250	150	2	0.71	1198831250	56116	37.58	21650	22100	20850	27400	14800	21100	21363.45	5.57	0	-6696	22240	21670	20780	20210	19320	21955	20495	50	6300	500	15190	50	1	9530000	2025	36.26	0.82	12	0.59	586.00	25902.00	22100	20240404	-3.85	11210	20230517	89.56	22100	-3.85	20240404	15240	39.44	20240126	22100	-3.85	20240404	11210	89.56	20230517	3.37	N	065680	500	49 억		531264	N	N	0	N	00	N
143	20240404	110511	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21300	200	2	0.95	1024330850	47935	32.10	21650	22100	20850	27400	14800	21100	21369.16	5.57	0	-9355	22240	21670	20780	20210	19320	21955	20495	50	6300	500	15190	50	1	9530000	2030	36.35	0.82	12	0.50	586.00	25902.00	22100	20240404	-3.62	11210	20230517	90.01	22100	-3.62	20240404	15240	39.76	20240126	22100	-3.62	20240404	11210	90.01	20230517	3.37	N	065680	500	49 억		531264	N	N	0	N	00	N
144	20240404	100512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	0	3	0.00	338149750	15952	10.68	21650	21650	20950	27400	14800	21100	21197.95	5.57	0	-5447	22240	21670	20780	20210	19320	21955	20495	50	6300	500	15190	50	1	9530000	2011	36.01	0.81	12	0.17	586.00	25902.00	21700	20240402	-2.76	11210	20230517	88.22	21700	-2.76	20240402	15240	38.45	20240126	21700	-2.76	20240402	11210	88.22	20230517	3.37	N	065680	500	49 억		531264	N	N	0	N	00	N
145	20240404	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21300	200	2	0.95	70942550	3334	2.23	21650	21650	21000	27400	14800	21100	21278.51	5.57	0	-2238	22240	21670	20780	20210	19320	21955	20495	50	6300	500	15190	50	1	9530000	2030	36.35	0.82	12	0.03	586.00	25902.00	21700	20240402	-1.84	11210	20230517	90.01	21700	-1.84	20240402	15240	39.76	20240126	21700	-1.84	20240402	11210	90.01	20230517	3.37	N	065680	500	49 억		531264	N	N	0	N	00	N
146	20240403	160512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21100	-100	5	-0.47	3070688120	149275	85.69	20850	21350	19890	27550	14850	21200	20570.57	5.61	0	-1915	22600	21900	21000	20300	19400	22250	20650	50	6350	500	15260	50	1	9530000	2011	36.01	0.81	12	1.57	586.00	25902.00	21700	20240402	-2.76	11210	20230517	88.22	21700	-2.76	20240402	15240	38.45	20240126	21700	-2.76	20240402	11210	88.22	20230517	3.37	N	065680	500	49 억		534171	N	N	0	N	00	N
147	20240403	150509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-600	5	-2.83	2817976370	137167	78.74	20850	21350	19890	27550	14850	21200	20544.13	5.61	0	1407	22600	21900	21000	20300	19400	22250	20650	50	6350	500	15260	50	1	9530000	1963	35.15	0.80	12	1.44	586.00	25902.00	21700	20240402	-5.07	11210	20230517	83.76	21700	-5.07	20240402	15240	35.17	20240126	21700	-5.07	20240402	11210	83.76	20230517	3.37	N	065680	500	49 억		534171	N	N	0	N	00	N
148	20240403	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-600	5	-2.83	2384231720	116000	66.59	20850	21350	19890	27550	14850	21200	20553.72	5.61	0	-1288	22600	21900	21000	20300	19400	22250	20650	50	6350	500	15260	50	1	9530000	1963	35.15	0.80	12	1.22	586.00	25902.00	21700	20240402	-5.07	11210	20230517	83.76	21700	-5.07	20240402	15240	35.17	20240126	21700	-5.07	20240402	11210	83.76	20230517	3.37	N	065680	500	49 억		534171	N	N	0	N	00	N
149	20240403	130507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20850	-350	5	-1.65	2133266720	103889	59.64	20850	21350	19890	27550	14850	21200	20534.10	5.61	0	-4041	22600	21900	21000	20300	19400	22250	20650	50	6350	500	15260	50	1	9530000	1987	35.58	0.80	12	1.09	586.00	25902.00	21700	20240402	-3.92	11210	20230517	85.99	21700	-3.92	20240402	15240	36.81	20240126	21700	-3.92	20240402	11210	85.99	20230517	3.37	N	065680	500	49 억		534171	N	N	0	N	00	N
150	20240403	120507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	-550	5	-2.59	1754305020	85838	49.27	20850	21100	19890	27550	14850	21200	20437.39	5.61	0	-4010	22600	21900	21000	20300	19400	22250	20650	50	6350	500	15260	50	1	9530000	1968	35.24	0.80	12	0.90	586.00	25902.00	21700	20240402	-4.84	11210	20230517	84.21	21700	-4.84	20240402	15240	35.50	20240126	21700	-4.84	20240402	11210	84.21	20230517	3.37	N	065680	500	49 억		534171	N	N	0	N	00	N
151	20240403	110506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	-600	5	-2.83	1430820370	70173	40.28	20850	21100	19890	27550	14850	21200	20389.90	5.61	0	-10544	22600	21900	21000	20300	19400	22250	20650	50	6350	500	15260	50	1	9530000	1963	35.15	0.80	12	0.74	586.00	25902.00	21700	20240402	-5.07	11210	20230517	83.76	21700	-5.07	20240402	15240	35.17	20240126	21700	-5.07	20240402	11210	83.76	20230517	3.37	N	065680	500	49 억		534171	N	N	0	N	00	N
152	20240403	100508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20300	-900	5	-4.25	873186320	43197	24.80	20850	20950	19890	27550	14850	21200	20214.05	5.61	0	-5051	22600	21900	21000	20300	19400	22250	20650	50	6350	500	15260	50	1	9530000	1935	34.64	0.78	12	0.45	586.00	25902.00	21700	20240402	-6.45	11210	20230517	81.09	21700	-6.45	20240402	15240	33.20	20240126	21700	-6.45	20240402	11210	81.09	20230517	3.37	N	065680	500	49 억		534171	N	N	0	N	00	N
153	20240403	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20700	-500	5	-2.36	66654050	3221	1.85	20850	20850	20600	27550	14850	21200	20693.59	5.61	0	-99	22600	21900	21000	20300	19400	22250	20650	50	6350	500	15260	50	1	9530000	1973	35.32	0.80	12	0.03	586.00	25902.00	21700	20240402	-4.61	11210	20230517	84.66	21700	-4.61	20240402	15240	35.83	20240126	21700	-4.61	20240402	11210	84.66	20230517	3.37	N	065680	500	49 억		534171	N	N	0	N	00	N
154	20240402	160459	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21200	600	2	2.91	3630480700	173344	174.58	20950	21700	20100	26750	14450	20600	20943.78	5.54	0	6351	21500	21050	20350	19900	19200	21275	20125	50	6150	500	14830	50	1	9530000	2020	36.18	0.82	12	1.82	586.00	25902.00	21700	20240402	-2.30	11210	20230517	89.12	21700	-2.30	20240402	15240	39.11	20240126	21700	-2.30	20240402	11210	89.12	20230517	3.60	N	065680	500	49 억		527918	N	N	0	N	00	N
155	20240402	150506	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20500	-100	5	-0.49	3438740100	164133	165.30	20950	21700	20100	26750	14450	20600	20950.94	5.54	0	4769	21500	21050	20350	19900	19200	21275	20125	50	6150	500	14830	50	1	9530000	1954	34.98	0.79	12	1.72	586.00	25902.00	21700	20240402	-5.53	11210	20230517	82.87	21700	-5.53	20240402	15240	34.51	20240126	21700	-5.53	20240402	11210	82.87	20230517	3.60	N	065680	500	49 억		527918	N	N	0	N	00	N
156	20240402	140508	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20500	-100	5	-0.49	2936359250	139667	140.66	20950	21700	20100	26750	14450	20600	21024.00	5.54	0	-6244	21500	21050	20350	19900	19200	21275	20125	50	6150	500	14830	50	1	9530000	1954	34.98	0.79	12	1.47	586.00	25902.00	21700	20240402	-5.53	11210	20230517	82.87	21700	-5.53	20240402	15240	34.51	20240126	21700	-5.53	20240402	11210	82.87	20230517	3.60	N	065680	500	49 억		527918	N	N	0	N	00	N
157	20240402	130500	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20850	250	2	1.21	2570026350	121919	122.79	20950	21700	20100	26750	14450	20600	21079.79	5.54	0	-5596	21500	21050	20350	19900	19200	21275	20125	50	6150	500	14830	50	1	9530000	1987	35.58	0.80	12	1.28	586.00	25902.00	21700	20240402	-3.92	11210	20230517	85.99	21700	-3.92	20240402	15240	36.81	20240126	21700	-3.92	20240402	11210	85.99	20230517	3.60	N	065680	500	49 억		527918	N	N	0	N	00	N
158	20240402	120500	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21400	800	2	3.88	1922806050	91033	91.68	20950	21700	20100	26750	14450	20600	21122.08	5.54	0	-15842	21500	21050	20350	19900	19200	21275	20125	50	6150	500	14830	50	1	9530000	2039	36.52	0.83	12	0.96	586.00	25902.00	21700	20240402	-1.38	11210	20230517	90.90	21700	-1.38	20240402	15240	40.42	20240126	21700	-1.38	20240402	11210	90.90	20230517	3.60	N	065680	500	49 억		527918	N	N	0	N	00	N
159	20240402	110501	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21200	600	2	2.91	1719808500	81476	82.06	20950	21700	20100	26750	14450	20600	21108.16	5.54	0	-19276	21500	21050	20350	19900	19200	21275	20125	50	6150	500	14830	50	1	9530000	2020	36.18	0.82	12	0.85	586.00	25902.00	21700	20240402	-2.30	11210	20230517	89.12	21700	-2.30	20240402	15240	39.11	20240126	21700	-2.30	20240402	11210	89.12	20230517	3.60	N	065680	500	49 억		527918	N	N	0	N	00	N
160	20240402	100502	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	21200	600	2	2.91	1452301100	68733	69.22	20950	21700	20100	26750	14450	20600	21129.60	5.54	0	-20686	21500	21050	20350	19900	19200	21275	20125	50	6150	500	14830	50	1	9530000	2020	36.18	0.82	12	0.72	586.00	25902.00	21700	20240402	-2.30	11210	20230517	89.12	21700	-2.30	20240402	15240	39.11	20240126	21700	-2.30	20240402	11210	89.12	20230517	3.60	N	065680	500	49 억		527918	N	N	0	N	00	N
161	20240402	090500	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	20500	-100	5	-0.49	32007650	1548	1.56	20950	21000	20500	26750	14450	20600	20676.78	5.54	0	-988	21500	21050	20350	19900	19200	21275	20125	50	6150	500	14830	50	1	9530000	1954	34.98	0.79	12	0.02	586.00	25902.00	21000	20240328	-2.38	11210	20230517	82.87	21000	0.00	20240328	15240	34.51	20240126	21000	-2.38	20240328	11210	82.87	20230517	3.60	N	065680	500	49 억		527918	N	N	0	N	00	N
162	20240401	160458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20600	450	2	2.23	1991925940	99291	98.73	20000	20800	19650	26150	14150	20150	20060.87	5.49	0	3519	20923	20536	20213	19826	19503	20375	19665	50	6000	500	14500	50	1	9530000	1963	35.15	0.80	12	1.04	586.00	25902.00	21000	20240328	-1.90	11210	20230517	83.76	21000	-1.90	20240328	15240	35.17	20240126	21000	-1.90	20240328	11210	83.76	20230517	3.52	N	065680	500	49 억		522834	N	N	0	N	00	N
163	20240401	150501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20050	-100	5	-0.50	1705010090	85313	84.83	20000	20800	19650	26150	14150	20150	19985.35	5.49	0	4312	20923	20536	20213	19826	19503	20375	19665	50	6000	500	14500	50	1	9530000	1911	34.22	0.77	12	0.90	586.00	25902.00	21000	20240328	-4.52	11210	20230517	78.86	21000	-4.52	20240328	15240	31.56	20240126	21000	-4.52	20240328	11210	78.86	20230517	3.52	N	065680	500	49 억		522834	N	N	0	N	00	N
164	20240401	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20150	0	3	0.00	1434155390	71896	71.49	20000	20800	19650	26150	14150	20150	19947.64	5.49	0	6061	20923	20536	20213	19826	19503	20375	19665	50	6000	500	14500	50	1	9530000	1920	34.39	0.78	12	0.75	586.00	25902.00	21000	20240328	-4.05	11210	20230517	79.75	21000	-4.05	20240328	15240	32.22	20240126	21000	-4.05	20240328	11210	79.75	20230517	3.52	N	065680	500	49 억		522834	N	N	0	N	00	N
165	20240401	130458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19860	-290	5	-1.44	1000319340	50072	49.79	20000	20800	19790	26150	14150	20150	19977.62	5.49	0	4986	20923	20536	20213	19826	19503	20375	19665	50	6000	500	14500	10	1	9530000	1893	33.89	0.77	12	0.53	586.00	25902.00	21000	20240328	-5.43	11210	20230517	77.16	21000	-5.43	20240328	15240	30.31	20240126	21000	-5.43	20240328	11210	77.16	20230517	3.52	N	065680	500	49 억		522834	N	N	0	N	00	N
166	20240401	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19860	-290	5	-1.44	798169270	39892	39.66	20000	20800	19790	26150	14150	20150	20008.25	5.49	0	171	20923	20536	20213	19826	19503	20375	19665	50	6000	500	14500	10	1	9530000	1893	33.89	0.77	12	0.42	586.00	25902.00	21000	20240328	-5.43	11210	20230517	77.16	21000	-5.43	20240328	15240	30.31	20240126	21000	-5.43	20240328	11210	77.16	20230517	3.52	N	065680	500	49 억		522834	N	N	0	N	00	N
167	20240401	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19900	-250	5	-1.24	694403390	34669	34.47	20000	20800	19790	26150	14150	20150	20029.52	5.49	0	-361	20923	20536	20213	19826	19503	20375	19665	50	6000	500	14500	10	1	9530000	1896	33.96	0.77	12	0.36	586.00	25902.00	21000	20240328	-5.24	11210	20230517	77.52	21000	-5.24	20240328	15240	30.58	20240126	21000	-5.24	20240328	11210	77.52	20230517	3.52	N	065680	500	49 억		522834	N	N	0	N	00	N
168	20240401	100456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20250	100	2	0.50	381820090	19024	18.92	20000	20800	19790	26150	14150	20150	20070.44	5.49	0	587	20923	20536	20213	19826	19503	20375	19665	50	6000	500	14500	50	1	9530000	1930	34.56	0.78	12	0.20	586.00	25902.00	21000	20240328	-3.57	11210	20230517	80.64	21000	-3.57	20240328	15240	32.87	20240126	21000	-3.57	20240328	11210	80.64	20230517	3.52	N	065680	500	49 억		522834	N	N	0	N	00	N
169	20240401	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20400	250	2	1.24	36263010	1805	1.79	20000	20800	19790	26150	14150	20150	20090.31	5.49	0	-219	20923	20536	20213	19826	19503	20375	19665	50	6000	500	14500	50	1	9530000	1944	34.81	0.79	12	0.02	586.00	25902.00	21000	20240328	-2.86	11210	20230517	81.98	21000	-2.86	20240328	15240	33.86	20240126	21000	-2.86	20240328	11210	81.98	20230517	3.52	N	065680	500	49 억		522834	N	N	0	N	00	N