KissMeData/125210/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	160842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10460	280	2	2.75	1520621930	145272	394.90	10350	10550	10350	13230	7130	10180	10467.42	1.43	0	21888	10360	10270	10160	10070	9960	10315	10115	82	3050	500	7320	10	1	16496790	1726	13.26	2.51	12	0.88	789.00	4169.00	21550	20230508	-51.46	9800	20240416	6.73	13260	-21.12	20240111	9800	6.73	20240416	21550	-51.46	20230508	9800	6.73	20240416	5.07	N	125210	500	82 억		235953	N	N	0	N	00	N
3	20240430	150854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10450	270	2	2.65	1472351860	140656	382.35	10350	10550	10350	13230	7130	10180	10467.75	1.43	0	22110	10360	10270	10160	10070	9960	10315	10115	82	3050	500	7320	10	1	16496790	1724	13.24	2.51	12	0.85	789.00	4169.00	21550	20230508	-51.51	9800	20240416	6.63	13260	-21.19	20240111	9800	6.63	20240416	21550	-51.51	20230508	9800	6.63	20240416	5.07	N	125210	500	82 억		235953	N	N	0	N	00	N
4	20240430	140853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10500	320	2	3.14	1313240040	125436	340.98	10350	10550	10350	13230	7130	10180	10469.41	1.43	0	21671	10360	10270	10160	10070	9960	10315	10115	82	3050	500	7320	10	1	16496790	1732	13.31	2.52	12	0.76	789.00	4169.00	21550	20230508	-51.28	9800	20240416	7.14	13260	-20.81	20240111	9800	7.14	20240416	21550	-51.28	20230508	9800	7.14	20240416	5.07	N	125210	500	82 억		235953	N	N	0	N	00	N
5	20240430	130851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	290	2	2.85	1147128070	109638	298.03	10350	10540	10350	13230	7130	10180	10462.87	1.43	0	22722	10360	10270	10160	10070	9960	10315	10115	82	3050	500	7320	10	1	16496790	1727	13.27	2.51	12	0.66	789.00	4169.00	21550	20230508	-51.42	9800	20240416	6.84	13260	-21.04	20240111	9800	6.84	20240416	21550	-51.42	20230508	9800	6.84	20240416	5.07	N	125210	500	82 억		235953	N	N	0	N	00	N
6	20240430	120852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10490	310	2	3.05	951572850	90979	247.31	10350	10540	10350	13230	7130	10180	10459.26	1.43	0	20351	10360	10270	10160	10070	9960	10315	10115	82	3050	500	7320	10	1	16496790	1731	13.30	2.52	12	0.55	789.00	4169.00	21550	20230508	-51.32	9800	20240416	7.04	13260	-20.89	20240111	9800	7.04	20240416	21550	-51.32	20230508	9800	7.04	20240416	5.07	N	125210	500	82 억		235953	N	N	0	N	00	N
7	20240430	110848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	250	2	2.46	781531420	74739	203.17	10350	10540	10350	13230	7130	10180	10456.81	1.43	0	16998	10360	10270	10160	10070	9960	10315	10115	82	3050	500	7320	10	1	16496790	1721	13.22	2.50	12	0.45	789.00	4169.00	21550	20230508	-51.60	9800	20240416	6.43	13260	-21.34	20240111	9800	6.43	20240416	21550	-51.60	20230508	9800	6.43	20240416	5.07	N	125210	500	82 억		235953	N	N	0	N	00	N
8	20240430	100850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10430	250	2	2.46	647550350	61923	168.33	10350	10540	10350	13230	7130	10180	10457.35	1.43	0	11814	10360	10270	10160	10070	9960	10315	10115	82	3050	500	7320	10	1	16496790	1721	13.22	2.50	12	0.38	789.00	4169.00	21550	20230508	-51.60	9800	20240416	6.43	13260	-21.34	20240111	9800	6.43	20240416	21550	-51.60	20230508	9800	6.43	20240416	5.07	N	125210	500	82 억		235953	N	N	0	N	00	N
9	20240430	090900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10440	260	2	2.55	222537460	21277	57.84	10350	10530	10350	13230	7130	10180	10459.08	1.43	0	8433	10360	10270	10160	10070	9960	10315	10115	82	3050	500	7320	10	1	16496790	1722	13.23	2.50	12	0.13	789.00	4169.00	21550	20230508	-51.55	9800	20240416	6.53	13260	-21.27	20240111	9800	6.53	20240416	21550	-51.55	20230508	9800	6.53	20240416	5.07	N	125210	500	82 억		235953	N	N	0	N	00	N
10	20240429	160839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10180	130	2	1.29	372696830	36647	54.55	10130	10250	10050	13060	7040	10050	10169.88	1.33	0	13477	10283	10166	10063	9946	9843	10115	9895	82	3010	500	7230	10	1	16496790	1679	12.90	2.44	12	0.22	789.00	4169.00	21550	20230508	-52.76	9800	20240416	3.88	13260	-23.23	20240111	9800	3.88	20240416	21550	-52.76	20230508	9800	3.88	20240416	5.08	N	125210	500	82 억		219844	N	N	0	N	00	N
11	20240429	150850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10210	160	2	1.59	345283730	33957	50.55	10130	10250	10050	13060	7040	10050	10168.26	1.33	0	12963	10283	10166	10063	9946	9843	10115	9895	82	3010	500	7230	10	1	16496790	1684	12.94	2.45	12	0.21	789.00	4169.00	21550	20230508	-52.62	9800	20240416	4.18	13260	-23.00	20240111	9800	4.18	20240416	21550	-52.62	20230508	9800	4.18	20240416	5.08	N	125210	500	82 억		219844	N	N	0	N	00	N
12	20240429	140817	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10230	180	2	1.79	299028520	29427	43.80	10130	10250	10050	13060	7040	10050	10161.71	1.33	0	12405	10283	10166	10063	9946	9843	10115	9895	82	3010	500	7230	10	1	16496790	1688	12.97	2.45	12	0.18	789.00	4169.00	21550	20230508	-52.53	9800	20240416	4.39	13260	-22.85	20240111	9800	4.39	20240416	21550	-52.53	20230508	9800	4.39	20240416	5.08	N	125210	500	82 억		219844	N	N	0	N	00	N
13	20240429	130849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10230	180	2	1.79	259594320	25573	38.07	10130	10230	10050	13060	7040	10050	10151.11	1.33	0	9759	10283	10166	10063	9946	9843	10115	9895	82	3010	500	7230	10	1	16496790	1688	12.97	2.45	12	0.16	789.00	4169.00	21550	20230508	-52.53	9800	20240416	4.39	13260	-22.85	20240111	9800	4.39	20240416	21550	-52.53	20230508	9800	4.39	20240416	5.08	N	125210	500	82 억		219844	N	N	0	N	00	N
14	20240429	120849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10170	120	2	1.19	166337150	16422	24.44	10130	10170	10050	13060	7040	10050	10128.92	1.33	0	7569	10283	10166	10063	9946	9843	10115	9895	82	3010	500	7230	10	1	16496790	1678	12.89	2.44	12	0.10	789.00	4169.00	21550	20230508	-52.81	9800	20240416	3.78	13260	-23.30	20240111	9800	3.78	20240416	21550	-52.81	20230508	9800	3.78	20240416	5.08	N	125210	500	82 억		219844	N	N	0	N	00	N
15	20240429	110823	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10120	70	2	0.70	101487760	10030	14.93	10130	10170	10050	13060	7040	10050	10118.42	1.33	0	5043	10283	10166	10063	9946	9843	10115	9895	82	3010	500	7230	10	1	16496790	1669	12.83	2.43	12	0.06	789.00	4169.00	21550	20230508	-53.04	9800	20240416	3.27	13260	-23.68	20240111	9800	3.27	20240416	21550	-53.04	20230508	9800	3.27	20240416	5.08	N	125210	500	82 억		219844	N	N	0	N	00	N
16	20240429	100848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10150	100	2	1.00	79512770	7860	11.70	10130	10170	10050	13060	7040	10050	10116.13	1.33	0	4528	10283	10166	10063	9946	9843	10115	9895	82	3010	500	7230	10	1	16496790	1674	12.86	2.43	12	0.05	789.00	4169.00	21550	20230508	-52.90	9800	20240416	3.57	13260	-23.45	20240111	9800	3.57	20240416	21550	-52.90	20230508	9800	3.57	20240416	5.08	N	125210	500	82 억		219844	N	N	0	N	00	N
17	20240429	090848	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	80	2	0.80	25199580	2499	3.72	10130	10130	10050	13060	7040	10050	10083.87	1.33	0	1322	10283	10166	10063	9946	9843	10115	9895	82	3010	500	7230	10	1	16496790	1671	12.84	2.43	12	0.02	789.00	4169.00	21550	20230508	-52.99	9800	20240416	3.37	13260	-23.60	20240111	9800	3.37	20240416	21550	-52.99	20230508	9800	3.37	20240416	5.08	N	125210	500	82 억		219844	N	N	0	N	00	N
18	20240426	160844	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10050	-20	5	-0.20	666736270	66615	98.83	10180	10180	9960	13090	7050	10070	10008.68	1.32	0	1336	10516	10292	10166	9942	9816	10230	9880	82	3020	500	7250	10	1	16496790	1658	12.74	2.41	12	0.40	789.00	4169.00	21550	20230508	-53.36	9800	20240416	2.55	13260	-24.21	20240111	9800	2.55	20240416	21550	-53.36	20230508	9800	2.55	20240416	5.18	N	125210	500	82 억		218521	N	N	0	N	00	N
19	20240426	150845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10010	-60	5	-0.60	603370900	60301	89.46	10180	10180	9960	13090	7050	10070	10005.98	1.32	0	-1122	10516	10292	10166	9942	9816	10230	9880	82	3020	500	7250	10	1	16496790	1651	12.69	2.40	12	0.37	789.00	4169.00	21550	20230508	-53.55	9800	20240416	2.14	13260	-24.51	20240111	9800	2.14	20240416	21550	-53.55	20230508	9800	2.14	20240416	5.18	N	125210	500	82 억		218521	N	N	0	N	00	N
20	20240426	140843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	-70	5	-0.70	550496970	55017	81.62	10180	10180	9960	13090	7050	10070	10005.94	1.32	0	-1672	10516	10292	10166	9942	9816	10230	9880	82	3020	500	7250	10	1	16496790	1650	12.67	2.40	12	0.33	789.00	4169.00	21550	20230508	-53.60	9800	20240416	2.04	13260	-24.59	20240111	9800	2.04	20240416	21550	-53.60	20230508	9800	2.04	20240416	5.18	N	125210	500	82 억		218521	N	N	0	N	00	N
21	20240426	130845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9970	-100	5	-0.99	517053720	51664	76.65	10180	10180	9960	13090	7050	10070	10008.00	1.32	0	-2635	10516	10292	10166	9942	9816	10230	9880	82	3020	500	7250	10	1	16496790	1645	12.64	2.39	12	0.31	789.00	4169.00	21550	20230508	-53.74	9800	20240416	1.73	13260	-24.81	20240111	9800	1.73	20240416	21550	-53.74	20230508	9800	1.73	20240416	5.18	N	125210	500	82 억		218521	N	N	0	N	00	N
22	20240426	120842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9990	-80	5	-0.79	389146790	38845	57.63	10180	10180	9960	13090	7050	10070	10017.93	1.32	0	-2347	10516	10292	10166	9942	9816	10230	9880	82	3020	500	7250	10	1	16496790	1648	12.66	2.40	12	0.24	789.00	4169.00	21550	20230508	-53.64	9800	20240416	1.94	13260	-24.66	20240111	9800	1.94	20240416	21550	-53.64	20230508	9800	1.94	20240416	5.18	N	125210	500	82 억		218521	N	N	0	N	00	N
23	20240426	110842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	-70	5	-0.70	336146160	33540	49.76	10180	10180	9960	13090	7050	10070	10022.24	1.32	0	-3155	10516	10292	10166	9942	9816	10230	9880	82	3020	500	7250	10	1	16496790	1650	12.67	2.40	12	0.20	789.00	4169.00	21550	20230508	-53.60	9800	20240416	2.04	13260	-24.59	20240111	9800	2.04	20240416	21550	-53.60	20230508	9800	2.04	20240416	5.18	N	125210	500	82 억		218521	N	N	0	N	00	N
24	20240426	100841	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9990	-80	5	-0.79	245438670	24463	36.29	10180	10180	9960	13090	7050	10070	10033.05	1.32	0	377	10516	10292	10166	9942	9816	10230	9880	82	3020	500	7250	10	1	16496790	1648	12.66	2.40	12	0.15	789.00	4169.00	21550	20230508	-53.64	9800	20240416	1.94	13260	-24.66	20240111	9800	1.94	20240416	21550	-53.64	20230508	9800	1.94	20240416	5.18	N	125210	500	82 억		218521	N	N	0	N	00	N
25	20240426	090847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	20	2	0.20	30533260	3014	4.47	10180	10180	10090	13090	7050	10070	10130.56	1.32	0	-2018	10516	10292	10166	9942	9816	10230	9880	82	3020	500	7250	10	1	16496790	1665	12.79	2.42	12	0.02	789.00	4169.00	21550	20230508	-53.18	9800	20240416	2.96	13260	-23.91	20240111	9800	2.96	20240416	21550	-53.18	20230508	9800	2.96	20240416	5.18	N	125210	500	82 억		218521	N	N	0	N	00	N
26	20240425	160838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	-280	5	-2.71	680366400	66945	82.17	10390	10390	10040	13450	7250	10350	10162.55	1.34	0	-1681	10516	10432	10266	10182	10016	10475	10225	82	3100	500	7450	10	1	16496790	1661	12.76	2.42	12	0.41	789.00	4169.00	21550	20230508	-53.27	9800	20240416	2.76	13260	-24.06	20240111	9800	2.76	20240416	21550	-53.27	20230508	9800	2.76	20240416	5.17	N	125210	500	82 억		221061	N	N	0	N	00	N
27	20240425	150843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10060	-290	5	-2.80	643698350	63301	77.70	10390	10390	10050	13450	7250	10350	10168.26	1.34	0	-580	10516	10432	10266	10182	10016	10475	10225	82	3100	500	7450	10	1	16496790	1660	12.75	2.41	12	0.38	789.00	4169.00	21550	20230508	-53.32	9800	20240416	2.65	13260	-24.13	20240111	9800	2.65	20240416	21550	-53.32	20230508	9800	2.65	20240416	5.17	N	125210	500	82 억		221061	N	N	0	N	00	N
28	20240425	140840	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10100	-250	5	-2.42	592732250	58245	71.49	10390	10390	10100	13450	7250	10350	10175.92	1.34	0	982	10516	10432	10266	10182	10016	10475	10225	82	3100	500	7450	10	1	16496790	1666	12.80	2.42	12	0.35	789.00	4169.00	21550	20230508	-53.13	9800	20240416	3.06	13260	-23.83	20240111	9800	3.06	20240416	21550	-53.13	20230508	9800	3.06	20240416	5.17	N	125210	500	82 억		221061	N	N	0	N	00	N
29	20240425	130842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	-220	5	-2.13	489547290	48037	58.96	10390	10390	10120	13450	7250	10350	10190.37	1.34	0	2222	10516	10432	10266	10182	10016	10475	10225	82	3100	500	7450	10	1	16496790	1671	12.84	2.43	12	0.29	789.00	4169.00	21550	20230508	-52.99	9800	20240416	3.37	13260	-23.60	20240111	9800	3.37	20240416	21550	-52.99	20230508	9800	3.37	20240416	5.17	N	125210	500	82 억		221061	N	N	0	N	00	N
30	20240425	120838	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	-220	5	-2.13	445867850	43726	53.67	10390	10390	10120	13450	7250	10350	10196.14	1.34	0	3031	10516	10432	10266	10182	10016	10475	10225	82	3100	500	7450	10	1	16496790	1671	12.84	2.43	12	0.27	789.00	4169.00	21550	20230508	-52.99	9800	20240416	3.37	13260	-23.60	20240111	9800	3.37	20240416	21550	-52.99	20230508	9800	3.37	20240416	5.17	N	125210	500	82 억		221061	N	N	0	N	00	N
31	20240425	110839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10170	-180	5	-1.74	311987180	30518	37.46	10390	10390	10130	13450	7250	10350	10222.20	1.34	0	2771	10516	10432	10266	10182	10016	10475	10225	82	3100	500	7450	10	1	16496790	1678	12.89	2.44	12	0.18	789.00	4169.00	21550	20230508	-52.81	9800	20240416	3.78	13260	-23.30	20240111	9800	3.78	20240416	21550	-52.81	20230508	9800	3.78	20240416	5.17	N	125210	500	82 억		221061	N	N	0	N	00	N
32	20240425	100839	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10250	-100	5	-0.97	174848420	17024	20.90	10390	10390	10220	13450	7250	10350	10269.74	1.34	0	5504	10516	10432	10266	10182	10016	10475	10225	82	3100	500	7450	10	1	16496790	1691	12.99	2.46	12	0.10	789.00	4169.00	21550	20230508	-52.44	9800	20240416	4.59	13260	-22.70	20240111	9800	4.59	20240416	21550	-52.44	20230508	9800	4.59	20240416	5.17	N	125210	500	82 억		221061	N	N	0	N	00	N
33	20240425	090842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10250	-100	5	-0.97	62075510	6021	7.39	10390	10390	10250	13450	7250	10350	10308.43	1.34	0	1286	10516	10432	10266	10182	10016	10475	10225	82	3100	500	7450	10	1	16496790	1691	12.99	2.46	12	0.04	789.00	4169.00	21550	20230508	-52.44	9800	20240416	4.59	13260	-22.70	20240111	9800	4.59	20240416	21550	-52.44	20230508	9800	4.59	20240416	5.17	N	125210	500	82 억		221061	N	N	0	N	00	N
34	20240424	160822	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10350	450	2	4.55	832968990	81356	145.99	10130	10350	10100	12870	6930	9900	10238.39	1.14	0	31532	10180	10040	9960	9820	9740	10000	9780	82	2970	500	7120	10	1	16496790	1707	13.12	2.48	12	0.49	789.00	4169.00	21550	20230508	-51.97	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	21550	-51.97	20230508	9800	5.61	20240416	5.12	N	125210	500	82 억		188380	N	N	0	N	00	N
35	20240424	150836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10350	450	2	4.55	755662380	73879	132.58	10130	10350	10100	12870	6930	9900	10228.38	1.14	0	30599	10180	10040	9960	9820	9740	10000	9780	82	2970	500	7120	10	1	16496790	1707	13.12	2.48	12	0.45	789.00	4169.00	21550	20230508	-51.97	9800	20240416	5.61	13260	-21.95	20240111	9800	5.61	20240416	21550	-51.97	20230508	9800	5.61	20240416	5.12	N	125210	500	82 억		188380	N	N	0	N	00	N
36	20240424	140836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10240	340	2	3.43	580538160	56861	102.04	10130	10320	10100	12870	6930	9900	10209.78	1.14	0	24329	10180	10040	9960	9820	9740	10000	9780	82	2970	500	7120	10	1	16496790	1689	12.98	2.46	12	0.34	789.00	4169.00	21550	20230508	-52.48	9800	20240416	4.49	13260	-22.78	20240111	9800	4.49	20240416	21550	-52.48	20230508	9800	4.49	20240416	5.12	N	125210	500	82 억		188380	N	N	0	N	00	N
37	20240424	130841	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10230	330	2	3.33	520595210	50998	91.52	10130	10320	10100	12870	6930	9900	10208.15	1.14	0	20411	10180	10040	9960	9820	9740	10000	9780	82	2970	500	7120	10	1	16496790	1688	12.97	2.45	12	0.31	789.00	4169.00	21550	20230508	-52.53	9800	20240416	4.39	13260	-22.85	20240111	9800	4.39	20240416	21550	-52.53	20230508	9800	4.39	20240416	5.12	N	125210	500	82 억		188380	N	N	0	N	00	N
38	20240424	120837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10220	320	2	3.23	422869690	41452	74.39	10130	10320	10100	12870	6930	9900	10201.43	1.14	0	13230	10180	10040	9960	9820	9740	10000	9780	82	2970	500	7120	10	1	16496790	1686	12.95	2.45	12	0.25	789.00	4169.00	21550	20230508	-52.58	9800	20240416	4.29	13260	-22.93	20240111	9800	4.29	20240416	21550	-52.58	20230508	9800	4.29	20240416	5.12	N	125210	500	82 억		188380	N	N	0	N	00	N
39	20240424	110835	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10170	270	2	2.73	364346620	35707	64.08	10130	10320	10100	12870	6930	9900	10203.79	1.14	0	10605	10180	10040	9960	9820	9740	10000	9780	82	2970	500	7120	10	1	16496790	1678	12.89	2.44	12	0.22	789.00	4169.00	21550	20230508	-52.81	9800	20240416	3.78	13260	-23.30	20240111	9800	3.78	20240416	21550	-52.81	20230508	9800	3.78	20240416	5.12	N	125210	500	82 억		188380	N	N	0	N	00	N
40	20240424	100834	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10210	310	2	3.13	306394270	30011	53.85	10130	10320	10100	12870	6930	9900	10209.40	1.14	0	10609	10180	10040	9960	9820	9740	10000	9780	82	2970	500	7120	10	1	16496790	1684	12.94	2.45	12	0.18	789.00	4169.00	21550	20230508	-52.62	9800	20240416	4.18	13260	-23.00	20240111	9800	4.18	20240416	21550	-52.62	20230508	9800	4.18	20240416	5.12	N	125210	500	82 억		188380	N	N	0	N	00	N
41	20240424	090837	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10170	270	2	2.73	133337820	13070	23.45	10130	10320	10100	12870	6930	9900	10201.82	1.14	0	2278	10180	10040	9960	9820	9740	10000	9780	82	2970	500	7120	10	1	16496790	1678	12.89	2.44	12	0.08	789.00	4169.00	21550	20230508	-52.81	9800	20240416	3.78	13260	-23.30	20240111	9800	3.78	20240416	21550	-52.81	20230508	9800	3.78	20240416	5.12	N	125210	500	82 억		188380	N	N	0	N	00	N
42	20240423	160812	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9900	-100	5	-1.00	538465490	54040	106.32	10020	10100	9880	13000	7000	10000	9964.26	1.16	0	-4350	10166	10082	9956	9872	9746	10125	9915	82	3000	500	7200	10	1	16496790	1633	12.55	2.37	12	0.33	789.00	4169.00	21550	20230508	-54.06	9800	20240416	1.02	13260	-25.34	20240111	9800	1.02	20240416	21550	-54.06	20230508	9800	1.02	20240416	5.17	N	125210	500	82 억		191479	N	N	0	N	00	N
43	20240423	150833	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9910	-90	5	-0.90	523767890	52555	103.40	10020	10100	9890	13000	7000	10000	9966.09	1.16	0	-3959	10166	10082	9956	9872	9746	10125	9915	82	3000	500	7200	10	1	16496790	1635	12.56	2.38	12	0.32	789.00	4169.00	21550	20230508	-54.01	9800	20240416	1.12	13260	-25.26	20240111	9800	1.12	20240416	21550	-54.01	20230508	9800	1.12	20240416	5.17	N	125210	500	82 억		191479	N	N	0	N	00	N
44	20240423	140832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	-60	5	-0.60	353196480	35349	69.54	10020	10100	9930	13000	7000	10000	9991.70	1.16	0	-3845	10166	10082	9956	9872	9746	10125	9915	82	3000	500	7200	10	1	16496790	1640	12.60	2.38	12	0.21	789.00	4169.00	21550	20230508	-53.87	9800	20240416	1.43	13260	-25.04	20240111	9800	1.43	20240416	21550	-53.87	20230508	9800	1.43	20240416	5.17	N	125210	500	82 억		191479	N	N	0	N	00	N
45	20240423	130830	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10020	20	2	0.20	297644600	29775	58.58	10020	10100	9930	13000	7000	10000	9996.46	1.16	0	-4179	10166	10082	9956	9872	9746	10125	9915	82	3000	500	7200	10	1	16496790	1653	12.70	2.40	12	0.18	789.00	4169.00	21550	20230508	-53.50	9800	20240416	2.24	13260	-24.43	20240111	9800	2.24	20240416	21550	-53.50	20230508	9800	2.24	20240416	5.17	N	125210	500	82 억		191479	N	N	0	N	00	N
46	20240423	120831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9990	-10	5	-0.10	219939680	22006	43.29	10020	10100	9930	13000	7000	10000	9994.53	1.16	0	-3715	10166	10082	9956	9872	9746	10125	9915	82	3000	500	7200	10	1	16496790	1648	12.66	2.40	12	0.13	789.00	4169.00	21550	20230508	-53.64	9800	20240416	1.94	13260	-24.66	20240111	9800	1.94	20240416	21550	-53.64	20230508	9800	1.94	20240416	5.17	N	125210	500	82 억		191479	N	N	0	N	00	N
47	20240423	110832	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	-60	5	-0.60	175371240	17536	34.50	10020	10100	9930	13000	7000	10000	10000.64	1.16	0	-3431	10166	10082	9956	9872	9746	10125	9915	82	3000	500	7200	10	1	16496790	1640	12.60	2.38	12	0.11	789.00	4169.00	21550	20230508	-53.87	9800	20240416	1.43	13260	-25.04	20240111	9800	1.43	20240416	21550	-53.87	20230508	9800	1.43	20240416	5.17	N	125210	500	82 억		191479	N	N	0	N	00	N
48	20240423	100831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9970	-30	5	-0.30	110234340	10993	21.63	10020	10100	9940	13000	7000	10000	10027.68	1.16	0	423	10166	10082	9956	9872	9746	10125	9915	82	3000	500	7200	10	1	16496790	1645	12.64	2.39	12	0.07	789.00	4169.00	21550	20230508	-53.74	9800	20240416	1.73	13260	-24.81	20240111	9800	1.73	20240416	21550	-53.74	20230508	9800	1.73	20240416	5.17	N	125210	500	82 억		191479	N	N	0	N	00	N
49	20240423	090831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	70	2	0.70	30406050	3032	5.97	10020	10100	10020	13000	7000	10000	10028.38	1.16	0	-11	10166	10082	9956	9872	9746	10125	9915	82	3000	500	7200	10	1	16496790	1661	12.76	2.42	12	0.02	789.00	4169.00	21550	20230508	-53.27	9800	20240416	2.76	13260	-24.06	20240111	9800	2.76	20240416	21550	-53.27	20230508	9800	2.76	20240416	5.17	N	125210	500	82 억		191479	N	N	0	N	00	N
50	20240422	160828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10000	110	2	1.11	499189220	50228	60.24	9830	10040	9830	12850	6930	9890	9938.48	1.14	0	3563	10256	10072	9936	9752	9616	10005	9685	82	2960	500	7120	10	1	16496790	1650	12.67	2.40	12	0.30	789.00	4169.00	21550	20230508	-53.60	9800	20240416	2.04	13260	-24.59	20240111	9800	2.04	20240416	21550	-53.60	20230508	9800	2.04	20240416	5.15	N	125210	500	82 억		187916	N	N	0	N	00	N
51	20240422	150827	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9950	60	2	0.61	476901220	47999	57.57	9830	10040	9830	12850	6930	9890	9935.68	1.14	0	3155	10256	10072	9936	9752	9616	10005	9685	82	2960	500	7120	10	1	16496790	1641	12.61	2.39	12	0.29	789.00	4169.00	21550	20230508	-53.83	9800	20240416	1.53	13260	-24.96	20240111	9800	1.53	20240416	21550	-53.83	20230508	9800	1.53	20240416	5.15	N	125210	500	82 억		187916	N	N	0	N	00	N
52	20240422	140828	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9940	50	2	0.51	408665180	41134	49.33	9830	10040	9830	12850	6930	9890	9935.01	1.14	0	686	10256	10072	9936	9752	9616	10005	9685	82	2960	500	7120	10	1	16496790	1640	12.60	2.38	12	0.25	789.00	4169.00	21550	20230508	-53.87	9800	20240416	1.43	13260	-25.04	20240111	9800	1.43	20240416	21550	-53.87	20230508	9800	1.43	20240416	5.15	N	125210	500	82 억		187916	N	N	0	N	00	N
53	20240422	130825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9970	80	2	0.81	335898320	33827	40.57	9830	10040	9830	12850	6930	9890	9929.93	1.14	0	816	10256	10072	9936	9752	9616	10005	9685	82	2960	500	7120	10	1	16496790	1645	12.64	2.39	12	0.21	789.00	4169.00	21550	20230508	-53.74	9800	20240416	1.73	13260	-24.81	20240111	9800	1.73	20240416	21550	-53.74	20230508	9800	1.73	20240416	5.15	N	125210	500	82 억		187916	N	N	0	N	00	N
54	20240422	120825	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9890	0	3	0.00	246809780	24836	29.79	9830	10040	9830	12850	6930	9890	9937.65	1.14	0	-2818	10256	10072	9936	9752	9616	10005	9685	82	2960	500	7120	10	1	16496790	1632	12.53	2.37	12	0.15	789.00	4169.00	21550	20230508	-54.11	9800	20240416	0.92	13260	-25.41	20240111	9800	0.92	20240416	21550	-54.11	20230508	9800	0.92	20240416	5.15	N	125210	500	82 억		187916	N	N	0	N	00	N
55	20240422	110826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9910	20	2	0.20	196869900	19786	23.73	9830	10040	9830	12850	6930	9890	9950.06	1.14	0	-1349	10256	10072	9936	9752	9616	10005	9685	82	2960	500	7120	10	1	16496790	1635	12.56	2.38	12	0.12	789.00	4169.00	21550	20230508	-54.01	9800	20240416	1.12	13260	-25.26	20240111	9800	1.12	20240416	21550	-54.01	20230508	9800	1.12	20240416	5.15	N	125210	500	82 억		187916	N	N	0	N	00	N
56	20240422	100826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9930	40	2	0.40	115552010	11591	13.90	9830	10040	9830	12850	6930	9890	9969.34	1.14	0	-631	10256	10072	9936	9752	9616	10005	9685	82	2960	500	7120	10	1	16496790	1638	12.59	2.38	12	0.07	789.00	4169.00	21550	20230508	-53.92	9800	20240416	1.33	13260	-25.11	20240111	9800	1.33	20240416	21550	-53.92	20230508	9800	1.33	20240416	5.15	N	125210	500	82 억		187916	N	N	0	N	00	N
57	20240422	090826	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9980	90	2	0.91	6052970	612	0.73	9830	9980	9830	12850	6930	9890	9890.50	1.14	0	-16	10256	10072	9936	9752	9616	10005	9685	82	2960	500	7120	10	1	16496790	1646	12.65	2.39	12	0.00	789.00	4169.00	21550	20230508	-53.69	9800	20240416	1.84	13260	-24.74	20240111	9800	1.84	20240416	21550	-53.69	20230508	9800	1.84	20240416	5.15	N	125210	500	82 억		187916	N	N	0	N	00	N
58	20240419	160749	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9890	-180	5	-1.79	824459710	83144	101.83	10020	10120	9800	13090	7050	10070	9916.07	1.21	0	-11028	10310	10190	10010	9890	9710	10250	9950	82	3020	500	7250	10	1	16496790	1632	12.53	2.37	12	0.50	789.00	4169.00	21550	20230508	-54.11	9800	20240419	0.92	13260	-25.41	20240111	9800	0.92	20240419	21550	-54.11	20230508	9800	0.92	20240419	5.19	N	125210	500	82 억		198838	N	N	0	N	00	N
59	20240419	150756	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9940	-130	5	-1.29	795198040	80188	98.21	10020	10120	9800	13090	7050	10070	9916.67	1.21	0	-10227	10310	10190	10010	9890	9710	10250	9950	82	3020	500	7250	10	1	16496790	1640	12.60	2.38	12	0.49	789.00	4169.00	21550	20230508	-53.87	9800	20240419	1.43	13260	-25.04	20240111	9800	1.43	20240419	21550	-53.87	20230508	9800	1.43	20240419	5.19	N	125210	500	82 억		198838	N	N	0	N	00	N
60	20240419	140749	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9980	-90	5	-0.89	710343320	71613	87.71	10020	10120	9800	13090	7050	10070	9919.20	1.21	0	-11721	10310	10190	10010	9890	9710	10250	9950	82	3020	500	7250	10	1	16496790	1646	12.65	2.39	12	0.43	789.00	4169.00	21550	20230508	-53.69	9800	20240419	1.84	13260	-24.74	20240111	9800	1.84	20240419	21550	-53.69	20230508	9800	1.84	20240419	5.19	N	125210	500	82 억		198838	N	N	0	N	00	N
61	20240419	130750	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9950	-120	5	-1.19	623267790	62854	76.98	10020	10120	9800	13090	7050	10070	9916.12	1.21	0	-12491	10310	10190	10010	9890	9710	10250	9950	82	3020	500	7250	10	1	16496790	1641	12.61	2.39	12	0.38	789.00	4169.00	21550	20230508	-53.83	9800	20240419	1.53	13260	-24.96	20240111	9800	1.53	20240419	21550	-53.83	20230508	9800	1.53	20240419	5.19	N	125210	500	82 억		198838	N	N	0	N	00	N
62	20240419	120746	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9900	-170	5	-1.69	574084930	57893	70.91	10020	10120	9800	13090	7050	10070	9916.31	1.21	0	-12256	10310	10190	10010	9890	9710	10250	9950	82	3020	500	7250	10	1	16496790	1633	12.55	2.37	12	0.35	789.00	4169.00	21550	20230508	-54.06	9800	20240419	1.02	13260	-25.34	20240111	9800	1.02	20240419	21550	-54.06	20230508	9800	1.02	20240419	5.19	N	125210	500	82 억		198838	N	N	0	N	00	N
63	20240419	110755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9850	-220	5	-2.18	372987710	37427	45.84	10020	10120	9850	13090	7050	10070	9965.74	1.21	0	-8431	10310	10190	10010	9890	9710	10250	9950	82	3020	500	7250	10	1	16496790	1625	12.48	2.36	12	0.23	789.00	4169.00	21550	20230508	-54.29	9800	20240416	0.51	13260	-25.72	20240111	9800	0.51	20240416	21550	-54.29	20230508	9800	0.51	20240416	5.19	N	125210	500	82 억		198838	N	N	0	N	00	N
64	20240419	100752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10110	40	2	0.40	156186230	15572	19.07	10020	10120	10000	13090	7050	10070	10029.94	1.21	0	-3028	10310	10190	10010	9890	9710	10250	9950	82	3020	500	7250	10	1	16496790	1668	12.81	2.43	12	0.09	789.00	4169.00	21550	20230508	-53.09	9800	20240416	3.16	13260	-23.76	20240111	9800	3.16	20240416	21550	-53.09	20230508	9800	3.16	20240416	5.19	N	125210	500	82 억		198838	N	N	0	N	00	N
65	20240419	090746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10020	-50	5	-0.50	37444000	3732	4.57	10020	10100	10010	13090	7050	10070	10033.23	1.21	0	717	10310	10190	10010	9890	9710	10250	9950	82	3020	500	7250	10	1	16496790	1653	12.70	2.40	12	0.02	789.00	4169.00	21550	20230508	-53.50	9800	20240416	2.24	13260	-24.43	20240111	9800	2.24	20240416	21550	-53.50	20230508	9800	2.24	20240416	5.19	N	125210	500	82 억		198838	N	N	0	N	00	N
66	20240418	160746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	250	2	2.55	815781030	81115	135.46	9830	10130	9830	12760	6880	9820	10057.05	1.05	0	25184	10073	9946	9883	9756	9693	9915	9725	82	2940	500	7070	10	1	16496790	1661	12.76	2.42	12	0.49	789.00	4169.00	21550	20230508	-53.27	9800	20240416	2.76	13260	-24.06	20240111	9800	2.76	20240416	21550	-53.27	20230508	9800	2.76	20240416	5.25	N	125210	500	82 억		173653	N	N	0	N	00	N
67	20240418	150745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	270	2	2.75	760681820	75650	126.33	9830	10130	9830	12760	6880	9820	10055.28	1.05	0	23700	10073	9946	9883	9756	9693	9915	9725	82	2940	500	7070	10	1	16496790	1665	12.79	2.42	12	0.46	789.00	4169.00	21550	20230508	-53.18	9800	20240416	2.96	13260	-23.91	20240111	9800	2.96	20240416	21550	-53.18	20230508	9800	2.96	20240416	5.25	N	125210	500	82 억		173653	N	N	0	N	00	N
68	20240418	140752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10080	260	2	2.65	672182280	66874	111.68	9830	10130	9830	12760	6880	9820	10051.47	1.05	0	20033	10073	9946	9883	9756	9693	9915	9725	82	2940	500	7070	10	1	16496790	1663	12.78	2.42	12	0.41	789.00	4169.00	21550	20230508	-53.23	9800	20240416	2.86	13260	-23.98	20240111	9800	2.86	20240416	21550	-53.23	20230508	9800	2.86	20240416	5.25	N	125210	500	82 억		173653	N	N	0	N	00	N
69	20240418	130745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10090	270	2	2.75	528966680	52638	87.90	9830	10130	9830	12760	6880	9820	10049.14	1.05	0	18757	10073	9946	9883	9756	9693	9915	9725	82	2940	500	7070	10	1	16496790	1665	12.79	2.42	12	0.32	789.00	4169.00	21550	20230508	-53.18	9800	20240416	2.96	13260	-23.91	20240111	9800	2.96	20240416	21550	-53.18	20230508	9800	2.96	20240416	5.25	N	125210	500	82 억		173653	N	N	0	N	00	N
70	20240418	120744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10070	250	2	2.55	450567000	44870	74.93	9830	10130	9830	12760	6880	9820	10041.61	1.05	0	15176	10073	9946	9883	9756	9693	9915	9725	82	2940	500	7070	10	1	16496790	1661	12.76	2.42	12	0.27	789.00	4169.00	21550	20230508	-53.27	9800	20240416	2.76	13260	-24.06	20240111	9800	2.76	20240416	21550	-53.27	20230508	9800	2.76	20240416	5.25	N	125210	500	82 억		173653	N	N	0	N	00	N
71	20240418	110746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10100	280	2	2.85	396907890	39549	66.04	9830	10130	9830	12760	6880	9820	10035.85	1.05	0	14693	10073	9946	9883	9756	9693	9915	9725	82	2940	500	7070	10	1	16496790	1666	12.80	2.42	12	0.24	789.00	4169.00	21550	20230508	-53.13	9800	20240416	3.06	13260	-23.83	20240111	9800	3.06	20240416	21550	-53.13	20230508	9800	3.06	20240416	5.25	N	125210	500	82 억		173653	N	N	0	N	00	N
72	20240418	100747	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10130	310	2	3.16	316832620	31624	52.81	9830	10130	9830	12760	6880	9820	10018.74	1.05	0	14876	10073	9946	9883	9756	9693	9915	9725	82	2940	500	7070	10	1	16496790	1671	12.84	2.43	12	0.19	789.00	4169.00	21550	20230508	-52.99	9800	20240416	3.37	13260	-23.60	20240111	9800	3.37	20240416	21550	-52.99	20230508	9800	3.37	20240416	5.25	N	125210	500	82 억		173653	N	N	0	N	00	N
73	20240418	090745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9890	70	2	0.71	20170160	2047	3.42	9830	9900	9830	12760	6880	9820	9853.52	1.05	0	104	10073	9946	9883	9756	9693	9915	9725	82	2940	500	7070	10	1	16496790	1632	12.53	2.37	12	0.01	789.00	4169.00	21550	20230508	-54.11	9800	20240416	0.92	13260	-25.41	20240111	9800	0.92	20240416	21550	-54.11	20230508	9800	0.92	20240416	5.25	N	125210	500	82 억		173653	N	N	0	N	00	N
74	20240417	160739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9820	-60	5	-0.61	584567000	59039	52.60	9870	10010	9820	12840	6920	9880	9901.69	1.04	0	1859	10226	10052	9926	9752	9626	9990	9690	82	2960	500	7110	10	1	16496790	1620	12.45	2.36	12	0.36	789.00	4169.00	21550	20230508	-54.43	9800	20240416	0.20	13260	-25.94	20240111	9800	0.20	20240416	21550	-54.43	20230508	9800	0.20	20240416	5.30	N	125210	500	82 억		171792	N	N	0	N	00	N
75	20240417	150752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9880	0	3	0.00	526599680	53148	47.35	9870	10010	9820	12840	6920	9880	9908.17	1.04	0	1339	10226	10052	9926	9752	9626	9990	9690	82	2960	500	7110	10	1	16496790	1630	12.52	2.37	12	0.32	789.00	4169.00	21550	20230508	-54.15	9800	20240416	0.82	13260	-25.49	20240111	9800	0.82	20240416	21550	-54.15	20230508	9800	0.82	20240416	5.30	N	125210	500	82 억		171792	N	N	0	N	00	N
76	20240417	140745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9910	30	2	0.30	439294200	44326	39.49	9870	10010	9820	12840	6920	9880	9910.53	1.04	0	1999	10226	10052	9926	9752	9626	9990	9690	82	2960	500	7110	10	1	16496790	1635	12.56	2.38	12	0.27	789.00	4169.00	21550	20230508	-54.01	9800	20240416	1.12	13260	-25.26	20240111	9800	1.12	20240416	21550	-54.01	20230508	9800	1.12	20240416	5.30	N	125210	500	82 억		171792	N	N	0	N	00	N
77	20240417	130748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9870	-10	5	-0.10	391911260	39527	35.22	9870	10010	9820	12840	6920	9880	9915.03	1.04	0	1131	10226	10052	9926	9752	9626	9990	9690	82	2960	500	7110	10	1	16496790	1628	12.51	2.37	12	0.24	789.00	4169.00	21550	20230508	-54.20	9800	20240416	0.71	13260	-25.57	20240111	9800	0.71	20240416	21550	-54.20	20230508	9800	0.71	20240416	5.30	N	125210	500	82 억		171792	N	N	0	N	00	N
78	20240417	120749	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9890	10	2	0.10	317547110	31984	28.50	9870	10010	9870	12840	6920	9880	9928.31	1.04	0	1704	10226	10052	9926	9752	9626	9990	9690	82	2960	500	7110	10	1	16496790	1632	12.53	2.37	12	0.19	789.00	4169.00	21550	20230508	-54.11	9800	20240416	0.92	13260	-25.41	20240111	9800	0.92	20240416	21550	-54.11	20230508	9800	0.92	20240416	5.30	N	125210	500	82 억		171792	N	N	0	N	00	N
79	20240417	110751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9950	70	2	0.71	246949940	24863	22.15	9870	10010	9870	12840	6920	9880	9932.43	1.04	0	2386	10226	10052	9926	9752	9626	9990	9690	82	2960	500	7110	10	1	16496790	1641	12.61	2.39	12	0.15	789.00	4169.00	21550	20230508	-53.83	9800	20240416	1.53	13260	-24.96	20240111	9800	1.53	20240416	21550	-53.83	20230508	9800	1.53	20240416	5.30	N	125210	500	82 억		171792	N	N	0	N	00	N
80	20240417	100744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10010	130	2	1.32	111895940	11258	10.03	9870	10010	9870	12840	6920	9880	9939.24	1.04	0	1300	10226	10052	9926	9752	9626	9990	9690	82	2960	500	7110	10	1	16496790	1651	12.69	2.40	12	0.07	789.00	4169.00	21550	20230508	-53.55	9800	20240416	2.14	13260	-24.51	20240111	9800	2.14	20240416	21550	-53.55	20230508	9800	2.14	20240416	5.30	N	125210	500	82 억		171792	N	N	0	N	00	N
81	20240417	090742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	9930	50	2	0.51	27992560	2830	2.52	9870	9950	9870	12840	6920	9880	9891.36	1.04	0	390	10226	10052	9926	9752	9626	9990	9690	82	2960	500	7110	10	1	16496790	1638	12.59	2.38	12	0.02	789.00	4169.00	21550	20230508	-53.92	9800	20240416	1.33	13260	-25.11	20240111	9800	1.33	20240416	21550	-53.92	20230508	9800	1.33	20240416	5.30	N	125210	500	82 억		171792	N	N	0	N	00	N
82	20240416	160746	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9880	-220	5	-2.18	1112348770	112041	117.70	10000	10100	9800	13130	7070	10100	9928.01	1.04	0	140	10473	10286	10143	9956	9813	10215	9885	82	3030	500	7270	10	1	16496790	1630	12.52	2.37	12	0.68	789.00	4169.00	21550	20230508	-54.15	9800	20240416	0.82	13260	-25.49	20240111	9800	0.82	20240416	21550	-54.15	20230508	9800	0.82	20240416	5.39	N	125210	500	82 억		170894	N	N	0	N	00	N
83	20240416	150745	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9920	-180	5	-1.78	1085414910	109314	114.83	10000	10100	9800	13130	7070	10100	9929.28	1.04	0	286	10473	10286	10143	9956	9813	10215	9885	82	3030	500	7270	10	1	16496790	1636	12.57	2.38	12	0.66	789.00	4169.00	21550	20230508	-53.97	9800	20240416	1.22	13260	-25.19	20240111	9800	1.22	20240416	21550	-53.97	20230508	9800	1.22	20240416	5.39	N	125210	500	82 억		170894	N	N	0	N	00	N
84	20240416	140745	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9900	-200	5	-1.98	1012371650	101928	107.07	10000	10100	9800	13130	7070	10100	9932.17	1.04	0	-527	10473	10286	10143	9956	9813	10215	9885	82	3030	500	7270	10	1	16496790	1633	12.55	2.37	12	0.62	789.00	4169.00	21550	20230508	-54.06	9800	20240416	1.02	13260	-25.34	20240111	9800	1.02	20240416	21550	-54.06	20230508	9800	1.02	20240416	5.39	N	125210	500	82 억		170894	N	N	0	N	00	N
85	20240416	130744	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9910	-190	5	-1.88	947087950	95330	100.14	10000	10100	9800	13130	7070	10100	9934.78	1.04	0	-1110	10473	10286	10143	9956	9813	10215	9885	82	3030	500	7270	10	1	16496790	1635	12.56	2.38	12	0.58	789.00	4169.00	21550	20230508	-54.01	9800	20240416	1.12	13260	-25.26	20240111	9800	1.12	20240416	21550	-54.01	20230508	9800	1.12	20240416	5.39	N	125210	500	82 억		170894	N	N	0	N	00	N
86	20240416	120746	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9870	-230	5	-2.28	897374560	90299	94.86	10000	10100	9800	13130	7070	10100	9937.76	1.04	0	-3091	10473	10286	10143	9956	9813	10215	9885	82	3030	500	7270	10	1	16496790	1628	12.51	2.37	12	0.55	789.00	4169.00	21550	20230508	-54.20	9800	20240416	0.71	13260	-25.57	20240111	9800	0.71	20240416	21550	-54.20	20230508	9800	0.71	20240416	5.39	N	125210	500	82 억		170894	N	N	0	N	00	N
87	20240416	110743	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9850	-250	5	-2.48	734259800	73713	77.43	10000	10100	9840	13130	7070	10100	9961.01	1.04	0	-3441	10473	10286	10143	9956	9813	10215	9885	82	3030	500	7270	10	1	16496790	1625	12.48	2.36	12	0.45	789.00	4169.00	21550	20230508	-54.29	9840	20240416	0.10	13260	-25.72	20240111	9840	0.10	20240416	21550	-54.29	20230508	9840	0.10	20240416	5.39	N	125210	500	82 억		170894	N	N	0	N	00	N
88	20240416	100736	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	9990	-110	5	-1.09	333649510	33356	35.04	10000	10100	9970	13130	7070	10100	10002.60	1.04	0	2393	10473	10286	10143	9956	9813	10215	9885	82	3030	500	7270	10	1	16496790	1648	12.66	2.40	12	0.20	789.00	4169.00	21550	20230508	-53.64	9970	20240416	0.20	13260	-24.66	20240111	9970	0.20	20240416	21550	-53.64	20230508	9970	0.20	20240416	5.39	N	125210	500	82 억		170894	N	N	0	N	00	N
89	20240416	090735	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10010	-90	5	-0.89	106822210	10679	11.22	10000	10100	9970	13130	7070	10100	10002.74	1.04	0	2626	10473	10286	10143	9956	9813	10215	9885	82	3030	500	7270	10	1	16496790	1651	12.69	2.40	12	0.06	789.00	4169.00	21550	20230508	-53.55	9970	20240416	0.40	13260	-24.51	20240111	9970	0.40	20240416	21550	-53.55	20230508	9970	0.40	20240416	5.39	N	125210	500	82 억		170894	N	N	0	N	00	N
90	20240415	160733	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10100	-210	5	-2.04	953290920	94765	142.78	10200	10330	10000	13400	7220	10310	10059.52	1.04	0	1382	10596	10452	10376	10232	10156	10525	10305	82	3090	500	7420	10	1	16496790	1666	12.80	2.42	12	0.57	789.00	4169.00	21550	20230508	-53.13	10000	20240415	1.00	13260	-23.83	20240111	10000	1.00	20240415	21550	-53.13	20230508	10000	1.00	20240415	5.40	N	125210	500	82 억		171068	N	N	0	N	00	N
91	20240415	150738	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10120	-190	5	-1.84	902229400	89708	135.16	10200	10330	10000	13400	7220	10310	10057.40	1.04	0	848	10596	10452	10376	10232	10156	10525	10305	82	3090	500	7420	10	1	16496790	1669	12.83	2.43	12	0.54	789.00	4169.00	21550	20230508	-53.04	10000	20240415	1.20	13260	-23.68	20240111	10000	1.20	20240415	21550	-53.04	20230508	10000	1.20	20240415	5.40	N	125210	500	82 억		171068	N	N	0	N	00	N
92	20240415	140732	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10070	-240	5	-2.33	773337110	76960	115.95	10200	10330	10000	13400	7220	10310	10048.56	1.04	0	1097	10596	10452	10376	10232	10156	10525	10305	82	3090	500	7420	10	1	16496790	1661	12.76	2.42	12	0.47	789.00	4169.00	21550	20230508	-53.27	10000	20240415	0.70	13260	-24.06	20240111	10000	0.70	20240415	21550	-53.27	20230508	10000	0.70	20240415	5.40	N	125210	500	82 억		171068	N	N	0	N	00	N
93	20240415	130724	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10020	-290	5	-2.81	672115450	66879	100.76	10200	10330	10000	13400	7220	10310	10049.72	1.04	0	1590	10596	10452	10376	10232	10156	10525	10305	82	3090	500	7420	10	1	16496790	1653	12.70	2.40	12	0.41	789.00	4169.00	21550	20230508	-53.50	10000	20240415	0.20	13260	-24.43	20240111	10000	0.20	20240415	21550	-53.50	20230508	10000	0.20	20240415	5.40	N	125210	500	82 억		171068	N	N	0	N	00	N
94	20240415	120736	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10020	-290	5	-2.81	627216590	62397	94.01	10200	10330	10000	13400	7220	10310	10052.03	1.04	0	868	10596	10452	10376	10232	10156	10525	10305	82	3090	500	7420	10	1	16496790	1653	12.70	2.40	12	0.38	789.00	4169.00	21550	20230508	-53.50	10000	20240415	0.20	13260	-24.43	20240111	10000	0.20	20240415	21550	-53.50	20230508	10000	0.20	20240415	5.40	N	125210	500	82 억		171068	N	N	0	N	00	N
95	20240415	110737	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10030	-280	5	-2.72	470163550	46720	70.39	10200	10330	10010	13400	7220	10310	10063.43	1.04	0	1877	10596	10452	10376	10232	10156	10525	10305	82	3090	500	7420	10	1	16496790	1655	12.71	2.41	12	0.28	789.00	4169.00	21550	20230508	-53.46	10010	20240415	0.20	13260	-24.36	20240111	10010	0.20	20240415	21550	-53.46	20230508	10010	0.20	20240415	5.40	N	125210	500	82 억		171068	N	N	0	N	00	N
96	20240415	100731	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10030	-280	5	-2.72	297870190	29530	44.49	10200	10330	10010	13400	7220	10310	10087.04	1.04	0	1487	10596	10452	10376	10232	10156	10525	10305	82	3090	500	7420	10	1	16496790	1655	12.71	2.41	12	0.18	789.00	4169.00	21550	20230508	-53.46	10010	20240415	0.20	13260	-24.36	20240111	10010	0.20	20240415	21550	-53.46	20230508	10010	0.20	20240415	5.40	N	125210	500	82 억		171068	N	N	0	N	00	N
97	20240415	090738	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10180	-130	5	-1.26	53046250	5205	7.84	10200	10330	10150	13400	7220	10310	10191.40	1.04	0	279	10596	10452	10376	10232	10156	10525	10305	82	3090	500	7420	10	1	16496790	1679	12.90	2.44	12	0.03	789.00	4169.00	21550	20230508	-52.76	10150	20240415	0.30	13260	-23.23	20240111	10150	0.30	20240415	21550	-52.76	20230508	10150	0.30	20240415	5.40	N	125210	500	82 억		171068	N	N	0	N	00	N
98	20240412	160731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10310	0	3	0.00	676819260	65418	86.21	10300	10520	10300	13400	7220	10310	10346.08	1.04	0	-34	10550	10430	10340	10220	10130	10385	10175	82	3090	500	7420	10	1	16496790	1701	13.07	2.47	12	0.40	789.00	4169.00	21550	20230508	-52.16	10250	20240411	0.59	13260	-22.25	20240111	10250	0.59	20240411	21550	-52.16	20230508	10250	0.59	20240411	5.52	N	125210	500	82 억		171118	N	N	0	N	00	N
99	20240412	150734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10320	10	2	0.10	579787670	56006	73.81	10300	10520	10300	13400	7220	10310	10352.24	1.04	0	148	10550	10430	10340	10220	10130	10385	10175	82	3090	500	7420	10	1	16496790	1702	13.08	2.48	12	0.34	789.00	4169.00	21550	20230508	-52.11	10250	20240411	0.68	13260	-22.17	20240111	10250	0.68	20240411	21550	-52.11	20230508	10250	0.68	20240411	5.52	N	125210	500	82 억		171118	N	N	0	N	00	N
100	20240412	140731	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10350	40	2	0.39	475810680	45944	60.55	10300	10520	10300	13400	7220	10310	10356.32	1.04	0	-1118	10550	10430	10340	10220	10130	10385	10175	82	3090	500	7420	10	1	16496790	1707	13.12	2.48	12	0.28	789.00	4169.00	21550	20230508	-51.97	10250	20240411	0.98	13260	-21.95	20240111	10250	0.98	20240411	21550	-51.97	20230508	10250	0.98	20240411	5.52	N	125210	500	82 억		171118	N	N	0	N	00	N
101	20240412	130723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10330	20	2	0.19	428385650	41360	54.51	10300	10520	10300	13400	7220	10310	10357.49	1.04	0	-690	10550	10430	10340	10220	10130	10385	10175	82	3090	500	7420	10	1	16496790	1704	13.09	2.48	12	0.25	789.00	4169.00	21550	20230508	-52.06	10250	20240411	0.78	13260	-22.10	20240111	10250	0.78	20240411	21550	-52.06	20230508	10250	0.78	20240411	5.52	N	125210	500	82 억		171118	N	N	0	N	00	N
102	20240412	120729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10330	20	2	0.19	360394380	34765	45.81	10300	10520	10300	13400	7220	10310	10366.59	1.04	0	-728	10550	10430	10340	10220	10130	10385	10175	82	3090	500	7420	10	1	16496790	1704	13.09	2.48	12	0.21	789.00	4169.00	21550	20230508	-52.06	10250	20240411	0.78	13260	-22.10	20240111	10250	0.78	20240411	21550	-52.06	20230508	10250	0.78	20240411	5.52	N	125210	500	82 억		171118	N	N	0	N	00	N
103	20240412	110727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10400	90	2	0.87	252321680	24305	32.03	10300	10520	10300	13400	7220	10310	10381.47	1.04	0	-661	10550	10430	10340	10220	10130	10385	10175	82	3090	500	7420	10	1	16496790	1716	13.18	2.49	12	0.15	789.00	4169.00	21550	20230508	-51.74	10250	20240411	1.46	13260	-21.57	20240111	10250	1.46	20240411	21550	-51.74	20230508	10250	1.46	20240411	5.52	N	125210	500	82 억		171118	N	N	0	N	00	N
104	20240412	100728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10410	100	2	0.97	207121210	19955	26.30	10300	10520	10300	13400	7220	10310	10379.41	1.04	0	-263	10550	10430	10340	10220	10130	10385	10175	82	3090	500	7420	10	1	16496790	1717	13.19	2.50	12	0.12	789.00	4169.00	21550	20230508	-51.69	10250	20240411	1.56	13260	-21.49	20240111	10250	1.56	20240411	21550	-51.69	20230508	10250	1.56	20240411	5.52	N	125210	500	82 억		171118	N	N	0	N	00	N
105	20240412	090728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10310	0	3	0.00	73492940	7123	9.39	10300	10400	10300	13400	7220	10310	10317.69	1.04	0	-648	10550	10430	10340	10220	10130	10385	10175	82	3090	500	7420	10	1	16496790	1701	13.07	2.47	12	0.04	789.00	4169.00	21550	20230508	-52.16	10250	20240411	0.59	13260	-22.25	20240111	10250	0.59	20240411	21550	-52.16	20230508	10250	0.59	20240411	5.52	N	125210	500	82 억		171118	N	N	0	N	00	N
106	20240411	160722	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10310	-160	5	-1.53	779102880	75590	111.17	10330	10460	10250	13610	7330	10470	10306.95	1.12	0	-13088	10623	10546	10493	10416	10363	10535	10405	82	3140	500	7530	10	1	16496790	1701	13.07	2.47	12	0.46	789.00	4169.00	21550	20230508	-52.16	10250	20240411	0.59	13260	-22.25	20240111	10250	0.59	20240411	21550	-52.16	20230508	10250	0.59	20240411	5.47	N	125210	500	82 억		184207	N	N	0	N	00	N
107	20240411	150730	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10330	-140	5	-1.34	672509370	65267	95.99	10330	10460	10250	13610	7330	10470	10303.96	1.12	0	-11152	10623	10546	10493	10416	10363	10535	10405	82	3140	500	7530	10	1	16496790	1704	13.09	2.48	12	0.40	789.00	4169.00	21550	20230508	-52.06	10250	20240411	0.78	13260	-22.10	20240111	10250	0.78	20240411	21550	-52.06	20230508	10250	0.78	20240411	5.47	N	125210	500	82 억		184207	N	N	0	N	00	N
108	20240411	140726	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10310	-160	5	-1.53	627108560	60867	89.52	10330	10460	10250	13610	7330	10470	10302.92	1.12	0	-10785	10623	10546	10493	10416	10363	10535	10405	82	3140	500	7530	10	1	16496790	1701	13.07	2.47	12	0.37	789.00	4169.00	21550	20230508	-52.16	10250	20240411	0.59	13260	-22.25	20240111	10250	0.59	20240411	21550	-52.16	20230508	10250	0.59	20240411	5.47	N	125210	500	82 억		184207	N	N	0	N	00	N
109	20240411	130717	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10270	-200	5	-1.91	583375340	56623	83.28	10330	10460	10250	13610	7330	10470	10302.79	1.12	0	-10549	10623	10546	10493	10416	10363	10535	10405	82	3140	500	7530	10	1	16496790	1694	13.02	2.46	12	0.34	789.00	4169.00	21550	20230508	-52.34	10250	20240411	0.20	13260	-22.55	20240111	10250	0.20	20240411	21550	-52.34	20230508	10250	0.20	20240411	5.47	N	125210	500	82 억		184207	N	N	0	N	00	N
110	20240411	120728	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10270	-200	5	-1.91	474731930	46046	67.72	10330	10460	10250	13610	7330	10470	10309.94	1.12	0	-6697	10623	10546	10493	10416	10363	10535	10405	82	3140	500	7530	10	1	16496790	1694	13.02	2.46	12	0.28	789.00	4169.00	21550	20230508	-52.34	10250	20240411	0.20	13260	-22.55	20240111	10250	0.20	20240411	21550	-52.34	20230508	10250	0.20	20240411	5.47	N	125210	500	82 억		184207	N	N	0	N	00	N
111	20240411	110721	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10340	-130	5	-1.24	341890700	33143	48.74	10330	10460	10250	13610	7330	10470	10315.61	1.12	0	-5362	10623	10546	10493	10416	10363	10535	10405	82	3140	500	7530	10	1	16496790	1706	13.11	2.48	12	0.20	789.00	4169.00	21550	20230508	-52.02	10250	20240411	0.88	13260	-22.02	20240111	10250	0.88	20240411	21550	-52.02	20230508	10250	0.88	20240411	5.47	N	125210	500	82 억		184207	N	N	0	N	00	N
112	20240411	100727	55	60.00	KOSDAQ	신저가	IT부품	N	N	N	Y	60	N	10290	-180	5	-1.72	264911430	25699	37.80	10330	10460	10250	13610	7330	10470	10308.22	1.12	0	-6013	10623	10546	10493	10416	10363	10535	10405	82	3140	500	7530	10	1	16496790	1698	13.04	2.47	12	0.16	789.00	4169.00	21550	20230508	-52.25	10250	20240411	0.39	13260	-22.40	20240111	10250	0.39	20240411	21550	-52.25	20230508	10250	0.39	20240411	5.47	N	125210	500	82 억		184207	N	N	0	N	00	N
113	20240411	090724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10340	-130	5	-1.24	73335660	7087	10.42	10330	10460	10330	13610	7330	10470	10347.86	1.12	0	-701	10623	10546	10493	10416	10363	10535	10405	82	3140	500	7530	10	1	16496790	1706	13.11	2.48	12	0.04	789.00	4169.00	21550	20230508	-52.02	10290	20240201	0.49	13260	-22.02	20240111	10290	0.49	20240201	21550	-52.02	20230508	10290	0.49	20240201	5.47	N	125210	500	82 억		184207	N	N	0	N	00	N
114	20240409	160712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	0	3	0.00	711061380	67834	68.09	10470	10570	10440	13610	7330	10470	10482.38	1.11	0	813	10983	10726	10573	10316	10163	10650	10240	82	3140	500	7530	10	1	16496790	1727	13.27	2.51	12	0.41	789.00	4169.00	21550	20230508	-51.42	10290	20240201	1.75	13260	-21.04	20240111	10290	1.75	20240201	21550	-51.42	20230508	10290	1.75	20240201	5.52	N	125210	500	82 억		182397	N	N	0	N	00	N
115	20240409	150718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	0	3	0.00	670427490	63953	64.20	10470	10570	10440	13610	7330	10470	10483.13	1.11	0	731	10983	10726	10573	10316	10163	10650	10240	82	3140	500	7530	10	1	16496790	1727	13.27	2.51	12	0.39	789.00	4169.00	21550	20230508	-51.42	10290	20240201	1.75	13260	-21.04	20240111	10290	1.75	20240201	21550	-51.42	20230508	10290	1.75	20240201	5.52	N	125210	500	82 억		182397	N	N	0	N	00	N
116	20240409	140722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10500	30	2	0.29	561046520	53517	53.72	10470	10570	10440	13610	7330	10470	10483.53	1.11	0	-1229	10983	10726	10573	10316	10163	10650	10240	82	3140	500	7530	10	1	16496790	1732	13.31	2.52	12	0.32	789.00	4169.00	21550	20230508	-51.28	10290	20240201	2.04	13260	-20.81	20240111	10290	2.04	20240201	21550	-51.28	20230508	10290	2.04	20240201	5.52	N	125210	500	82 억		182397	N	N	0	N	00	N
117	20240409	130715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	0	3	0.00	491851600	46924	47.10	10470	10570	10440	13610	7330	10470	10481.88	1.11	0	-3756	10983	10726	10573	10316	10163	10650	10240	82	3140	500	7530	10	1	16496790	1727	13.27	2.51	12	0.28	789.00	4169.00	21550	20230508	-51.42	10290	20240201	1.75	13260	-21.04	20240111	10290	1.75	20240201	21550	-51.42	20230508	10290	1.75	20240201	5.52	N	125210	500	82 억		182397	N	N	0	N	00	N
118	20240409	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10460	-10	5	-0.10	397620680	37917	38.06	10470	10570	10440	13610	7330	10470	10486.62	1.11	0	-3554	10983	10726	10573	10316	10163	10650	10240	82	3140	500	7530	10	1	16496790	1726	13.26	2.51	12	0.23	789.00	4169.00	21550	20230508	-51.46	10290	20240201	1.65	13260	-21.12	20240111	10290	1.65	20240201	21550	-51.46	20230508	10290	1.65	20240201	5.52	N	125210	500	82 억		182397	N	N	0	N	00	N
119	20240409	110717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	0	3	0.00	332399880	31684	31.80	10470	10570	10440	13610	7330	10470	10491.12	1.11	0	-3245	10983	10726	10573	10316	10163	10650	10240	82	3140	500	7530	10	1	16496790	1727	13.27	2.51	12	0.19	789.00	4169.00	21550	20230508	-51.42	10290	20240201	1.75	13260	-21.04	20240111	10290	1.75	20240201	21550	-51.42	20230508	10290	1.75	20240201	5.52	N	125210	500	82 억		182397	N	N	0	N	00	N
120	20240409	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10510	40	2	0.38	175062440	16656	16.72	10470	10570	10470	13610	7330	10470	10510.55	1.11	0	273	10983	10726	10573	10316	10163	10650	10240	82	3140	500	7530	10	1	16496790	1734	13.32	2.52	12	0.10	789.00	4169.00	21550	20230508	-51.23	10290	20240201	2.14	13260	-20.74	20240111	10290	2.14	20240201	21550	-51.23	20230508	10290	2.14	20240201	5.52	N	125210	500	82 억		182397	N	N	0	N	00	N
121	20240409	090725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10490	20	2	0.19	24162540	2307	2.32	10470	10570	10470	13610	7330	10470	10473.62	1.11	0	489	10983	10726	10573	10316	10163	10650	10240	82	3140	500	7530	10	1	16496790	1731	13.30	2.52	12	0.01	789.00	4169.00	21550	20230508	-51.32	10290	20240201	1.94	13260	-20.89	20240111	10290	1.94	20240201	21550	-51.32	20230508	10290	1.94	20240201	5.52	N	125210	500	82 억		182397	N	N	0	N	00	N
122	20240408	160710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	-310	5	-2.88	1029368400	97932	162.27	10800	10830	10420	14010	7550	10780	10511.09	1.21	0	-17405	11066	10922	10786	10642	10506	10995	10715	82	3230	500	7760	10	1	16496790	1727	13.27	2.51	12	0.59	789.00	4169.00	21550	20230508	-51.42	10290	20240201	1.75	13260	-21.04	20240111	10290	1.75	20240201	21550	-51.42	20230508	10290	1.75	20240201	5.55	N	125210	500	82 억		200332	N	N	0	N	00	N
123	20240408	150716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	-310	5	-2.88	897828380	85362	141.44	10800	10830	10420	14010	7550	10780	10517.89	1.21	0	-15352	11066	10922	10786	10642	10506	10995	10715	82	3230	500	7760	10	1	16496790	1727	13.27	2.51	12	0.52	789.00	4169.00	21550	20230508	-51.42	10290	20240201	1.75	13260	-21.04	20240111	10290	1.75	20240201	21550	-51.42	20230508	10290	1.75	20240201	5.55	N	125210	500	82 억		200332	N	N	0	N	00	N
124	20240408	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10510	-270	5	-2.50	751511570	71404	118.31	10800	10830	10420	14010	7550	10780	10524.78	1.21	0	-12150	11066	10922	10786	10642	10506	10995	10715	82	3230	500	7760	10	1	16496790	1734	13.32	2.52	12	0.43	789.00	4169.00	21550	20230508	-51.23	10290	20240201	2.14	13260	-20.74	20240111	10290	2.14	20240201	21550	-51.23	20230508	10290	2.14	20240201	5.55	N	125210	500	82 억		200332	N	N	0	N	00	N
125	20240408	130713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10540	-240	5	-2.23	696419630	66156	109.62	10800	10830	10420	14010	7550	10780	10526.93	1.21	0	-12135	11066	10922	10786	10642	10506	10995	10715	82	3230	500	7760	10	1	16496790	1739	13.36	2.53	12	0.40	789.00	4169.00	21550	20230508	-51.09	10290	20240201	2.43	13260	-20.51	20240111	10290	2.43	20240201	21550	-51.09	20230508	10290	2.43	20240201	5.55	N	125210	500	82 억		200332	N	N	0	N	00	N
126	20240408	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10500	-280	5	-2.60	643937350	61152	101.33	10800	10830	10420	14010	7550	10780	10530.11	1.21	0	-11408	11066	10922	10786	10642	10506	10995	10715	82	3230	500	7760	10	1	16496790	1732	13.31	2.52	12	0.37	789.00	4169.00	21550	20230508	-51.28	10290	20240201	2.04	13260	-20.81	20240111	10290	2.04	20240201	21550	-51.28	20230508	10290	2.04	20240201	5.55	N	125210	500	82 억		200332	N	N	0	N	00	N
127	20240408	110718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10470	-310	5	-2.88	586428720	55668	92.24	10800	10830	10420	14010	7550	10780	10534.40	1.21	0	-10734	11066	10922	10786	10642	10506	10995	10715	82	3230	500	7760	10	1	16496790	1727	13.27	2.51	12	0.34	789.00	4169.00	21550	20230508	-51.42	10290	20240201	1.75	13260	-21.04	20240111	10290	1.75	20240201	21550	-51.42	20230508	10290	1.75	20240201	5.55	N	125210	500	82 억		200332	N	N	0	N	00	N
128	20240408	100709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10490	-290	5	-2.69	480930430	45601	75.56	10800	10830	10420	14010	7550	10780	10546.49	1.21	0	-8820	11066	10922	10786	10642	10506	10995	10715	82	3230	500	7760	10	1	16496790	1731	13.30	2.52	12	0.28	789.00	4169.00	21550	20230508	-51.32	10290	20240201	1.94	13260	-20.89	20240111	10290	1.94	20240201	21550	-51.32	20230508	10290	1.94	20240201	5.55	N	125210	500	82 억		200332	N	N	0	N	00	N
129	20240408	090717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	10690	-90	5	-0.83	63176340	5865	9.72	10800	10830	10690	14010	7550	10780	10771.75	1.21	0	-3310	11066	10922	10786	10642	10506	10995	10715	82	3230	500	7760	10	1	16496790	1764	13.55	2.56	12	0.04	789.00	4169.00	21550	20230508	-50.39	10290	20240201	3.89	13260	-19.38	20240111	10290	3.89	20240201	21550	-50.39	20230508	10290	3.89	20240201	5.55	N	125210	500	82 억		200332	N	N	0	N	00	N
130	20240405	160716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10780	0	3	0.00	645608290	59755	69.33	10650	10930	10650	14010	7550	10780	10804.27	1.24	0	-4310	11026	10902	10836	10712	10646	10870	10680	82	3230	500	7760	10	1	16496790	1778	13.66	2.59	12	0.36	789.00	4169.00	21550	20230508	-49.98	10290	20240201	4.76	13260	-18.70	20240111	10290	4.76	20240201	21550	-49.98	20230508	10290	4.76	20240201	5.59	N	125210	500	82 억		204662	N	N	0	N	00	N
131	20240405	150712	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10790	10	2	0.09	614496740	56871	65.99	10650	10930	10650	14010	7550	10780	10805.11	1.24	0	-4500	11026	10902	10836	10712	10646	10870	10680	82	3230	500	7760	10	1	16496790	1780	13.68	2.59	12	0.34	789.00	4169.00	21550	20230508	-49.93	10290	20240201	4.86	13260	-18.63	20240111	10290	4.86	20240201	21550	-49.93	20230508	10290	4.86	20240201	5.59	N	125210	500	82 억		204662	N	N	0	N	00	N
132	20240405	140711	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10790	10	2	0.09	550044720	50892	59.05	10650	10930	10650	14010	7550	10780	10808.09	1.24	0	-4412	11026	10902	10836	10712	10646	10870	10680	82	3230	500	7760	10	1	16496790	1780	13.68	2.59	12	0.31	789.00	4169.00	21550	20230508	-49.93	10290	20240201	4.86	13260	-18.63	20240111	10290	4.86	20240201	21550	-49.93	20230508	10290	4.86	20240201	5.59	N	125210	500	82 억		204662	N	N	0	N	00	N
133	20240405	130710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10850	70	2	0.65	474779020	43941	50.98	10650	10930	10650	14010	7550	10780	10804.93	1.24	0	-3671	11026	10902	10836	10712	10646	10870	10680	82	3230	500	7760	10	1	16496790	1790	13.75	2.60	12	0.27	789.00	4169.00	21550	20230508	-49.65	10290	20240201	5.44	13260	-18.17	20240111	10290	5.44	20240201	21550	-49.65	20230508	10290	5.44	20240201	5.59	N	125210	500	82 억		204662	N	N	0	N	00	N
134	20240405	120710	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10790	10	2	0.09	403575840	37363	43.35	10650	10930	10650	14010	7550	10780	10801.50	1.24	0	-3070	11026	10902	10836	10712	10646	10870	10680	82	3230	500	7760	10	1	16496790	1780	13.68	2.59	12	0.23	789.00	4169.00	21550	20230508	-49.93	10290	20240201	4.86	13260	-18.63	20240111	10290	4.86	20240201	21550	-49.93	20230508	10290	4.86	20240201	5.59	N	125210	500	82 억		204662	N	N	0	N	00	N
135	20240405	110716	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10790	10	2	0.09	384728680	35615	41.32	10650	10930	10650	14010	7550	10780	10802.45	1.24	0	-2863	11026	10902	10836	10712	10646	10870	10680	82	3230	500	7760	10	1	16496790	1780	13.68	2.59	12	0.22	789.00	4169.00	21550	20230508	-49.93	10290	20240201	4.86	13260	-18.63	20240111	10290	4.86	20240201	21550	-49.93	20230508	10290	4.86	20240201	5.59	N	125210	500	82 억		204662	N	N	0	N	00	N
136	20240405	100616	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10860	80	2	0.74	280328370	25972	30.13	10650	10930	10650	14010	7550	10780	10793.50	1.24	0	-694	11026	10902	10836	10712	10646	10870	10680	82	3230	500	7760	10	1	16496790	1792	13.76	2.60	12	0.16	789.00	4169.00	21550	20230508	-49.61	10290	20240201	5.54	13260	-18.10	20240111	10290	5.54	20240201	21550	-49.61	20230508	10290	5.54	20240201	5.59	N	125210	500	82 억		204662	N	N	0	N	00	N
137	20240405	090702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10730	-50	5	-0.46	60895070	5690	6.60	10650	10780	10650	14010	7550	10780	10701.78	1.24	0	-1025	11026	10902	10836	10712	10646	10870	10680	82	3230	500	7760	10	1	16496790	1770	13.60	2.57	12	0.03	789.00	4169.00	21550	20230508	-50.21	10290	20240201	4.28	13260	-19.08	20240111	10290	4.28	20240201	21550	-50.21	20230508	10290	4.28	20240201	5.59	N	125210	500	82 억		204662	N	N	0	N	00	N
138	20240404	160702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10780	-80	5	-0.74	927562650	85752	81.59	10900	10960	10770	14110	7610	10860	10816.82	1.26	0	-3716	11240	11050	10950	10760	10660	11000	10710	82	3250	500	7810	10	1	16496790	1778	13.66	2.59	12	0.52	789.00	4169.00	21550	20230508	-49.98	10290	20240201	4.76	13260	-18.70	20240111	10290	4.76	20240201	21550	-49.98	20230508	10290	4.76	20240201	5.51	N	125210	500	82 억		208373	N	N	0	N	00	N
139	20240404	150659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10820	-40	5	-0.37	817891590	75595	71.92	10900	10960	10770	14110	7610	10860	10819.39	1.26	0	-3743	11240	11050	10950	10760	10660	11000	10710	82	3250	500	7810	10	1	16496790	1785	13.71	2.60	12	0.46	789.00	4169.00	21550	20230508	-49.79	10290	20240201	5.15	13260	-18.40	20240111	10290	5.15	20240201	21550	-49.79	20230508	10290	5.15	20240201	5.51	N	125210	500	82 억		208373	N	N	0	N	00	N
140	20240404	140702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10800	-60	5	-0.55	680506830	62897	59.84	10900	10960	10770	14110	7610	10860	10819.38	1.26	0	-3994	11240	11050	10950	10760	10660	11000	10710	82	3250	500	7810	10	1	16496790	1782	13.69	2.59	12	0.38	789.00	4169.00	21550	20230508	-49.88	10290	20240201	4.96	13260	-18.55	20240111	10290	4.96	20240201	21550	-49.88	20230508	10290	4.96	20240201	5.51	N	125210	500	82 억		208373	N	N	0	N	00	N
141	20240404	130654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10800	-60	5	-0.55	628374140	58071	55.25	10900	10960	10770	14110	7610	10860	10820.79	1.26	0	-4387	11240	11050	10950	10760	10660	11000	10710	82	3250	500	7810	10	1	16496790	1782	13.69	2.59	12	0.35	789.00	4169.00	21550	20230508	-49.88	10290	20240201	4.96	13260	-18.55	20240111	10290	4.96	20240201	21550	-49.88	20230508	10290	4.96	20240201	5.51	N	125210	500	82 억		208373	N	N	0	N	00	N
142	20240404	120659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10790	-70	5	-0.64	556568660	51418	48.92	10900	10960	10770	14110	7610	10860	10824.39	1.26	0	-3650	11240	11050	10950	10760	10660	11000	10710	82	3250	500	7810	10	1	16496790	1780	13.68	2.59	12	0.31	789.00	4169.00	21550	20230508	-49.93	10290	20240201	4.86	13260	-18.63	20240111	10290	4.86	20240201	21550	-49.93	20230508	10290	4.86	20240201	5.51	N	125210	500	82 억		208373	N	N	0	N	00	N
143	20240404	110702	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10790	-70	5	-0.64	477392380	44082	41.94	10900	10960	10770	14110	7610	10860	10829.64	1.26	0	-3736	11240	11050	10950	10760	10660	11000	10710	82	3250	500	7810	10	1	16496790	1780	13.68	2.59	12	0.27	789.00	4169.00	21550	20230508	-49.93	10290	20240201	4.86	13260	-18.63	20240111	10290	4.86	20240201	21550	-49.93	20230508	10290	4.86	20240201	5.51	N	125210	500	82 억		208373	N	N	0	N	00	N
144	20240404	100701	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10830	-30	5	-0.28	307840810	28366	26.99	10900	10960	10800	14110	7610	10860	10852.46	1.26	0	-2855	11240	11050	10950	10760	10660	11000	10710	82	3250	500	7810	10	1	16496790	1787	13.73	2.60	12	0.17	789.00	4169.00	21550	20230508	-49.74	10290	20240201	5.25	13260	-18.33	20240111	10290	5.25	20240201	21550	-49.74	20230508	10290	5.25	20240201	5.51	N	125210	500	82 억		208373	N	N	0	N	00	N
145	20240404	090700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10880	20	2	0.18	24207980	2222	2.11	10900	10940	10860	14110	7610	10860	10894.68	1.26	0	-254	11240	11050	10950	10760	10660	11000	10710	82	3250	500	7810	10	1	16496790	1795	13.79	2.61	12	0.01	789.00	4169.00	21550	20230508	-49.51	10290	20240201	5.73	13260	-17.95	20240111	10290	5.73	20240201	21550	-49.51	20230508	10290	5.73	20240201	5.51	N	125210	500	82 억		208373	N	N	0	N	00	N
146	20240403	160700	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10860	-300	5	-2.69	1138522040	104409	69.30	11040	11140	10850	14500	7820	11160	10904.56	1.34	0	-12721	11773	11466	11293	10986	10813	11380	10900	82	3340	500	8030	10	1	16496790	1792	13.76	2.60	12	0.63	789.00	4169.00	21550	20230508	-49.61	10290	20240201	5.54	13260	-18.10	20240111	10290	5.54	20240201	21550	-49.61	20230508	10290	5.54	20240201	5.56	N	125210	500	82 억		221107	N	N	0	N	00	N
147	20240403	150659	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10880	-280	5	-2.51	1054214260	96652	64.15	11040	11140	10850	14500	7820	11160	10907.32	1.34	0	-12111	11773	11466	11293	10986	10813	11380	10900	82	3340	500	8030	10	1	16496790	1795	13.79	2.61	12	0.59	789.00	4169.00	21550	20230508	-49.51	10290	20240201	5.73	13260	-17.95	20240111	10290	5.73	20240201	21550	-49.51	20230508	10290	5.73	20240201	5.56	N	125210	500	82 억		221107	N	N	0	N	00	N
148	20240403	140654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10920	-240	5	-2.15	924662980	84749	56.25	11040	11140	10850	14500	7820	11160	10910.61	1.34	0	-10255	11773	11466	11293	10986	10813	11380	10900	82	3340	500	8030	10	1	16496790	1801	13.84	2.62	12	0.51	789.00	4169.00	21550	20230508	-49.33	10290	20240201	6.12	13260	-17.65	20240111	10290	6.12	20240201	21550	-49.33	20230508	10290	6.12	20240201	5.56	N	125210	500	82 억		221107	N	N	0	N	00	N
149	20240403	130653	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10900	-260	5	-2.33	881976090	80832	53.65	11040	11140	10850	14500	7820	11160	10911.22	1.34	0	-10495	11773	11466	11293	10986	10813	11380	10900	82	3340	500	8030	10	1	16496790	1798	13.81	2.61	12	0.49	789.00	4169.00	21550	20230508	-49.42	10290	20240201	5.93	13260	-17.80	20240111	10290	5.93	20240201	21550	-49.42	20230508	10290	5.93	20240201	5.56	N	125210	500	82 억		221107	N	N	0	N	00	N
150	20240403	120652	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10870	-290	5	-2.60	795739010	72898	48.38	11040	11140	10860	14500	7820	11160	10915.79	1.34	0	-9377	11773	11466	11293	10986	10813	11380	10900	82	3340	500	8030	10	1	16496790	1793	13.78	2.61	12	0.44	789.00	4169.00	21550	20230508	-49.56	10290	20240201	5.64	13260	-18.02	20240111	10290	5.64	20240201	21550	-49.56	20230508	10290	5.64	20240201	5.56	N	125210	500	82 억		221107	N	N	0	N	00	N
151	20240403	110656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10890	-270	5	-2.42	730408320	66897	44.40	11040	11140	10860	14500	7820	11160	10918.40	1.34	0	-8495	11773	11466	11293	10986	10813	11380	10900	82	3340	500	8030	10	1	16496790	1797	13.80	2.61	12	0.41	789.00	4169.00	21550	20230508	-49.47	10290	20240201	5.83	13260	-17.87	20240111	10290	5.83	20240201	21550	-49.47	20230508	10290	5.83	20240201	5.56	N	125210	500	82 억		221107	N	N	0	N	00	N
152	20240403	100656	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10890	-270	5	-2.42	585539260	53610	35.58	11040	11140	10860	14500	7820	11160	10922.20	1.34	0	-6329	11773	11466	11293	10986	10813	11380	10900	82	3340	500	8030	10	1	16496790	1797	13.80	2.61	12	0.32	789.00	4169.00	21550	20230508	-49.47	10290	20240201	5.83	13260	-17.87	20240111	10290	5.83	20240201	21550	-49.47	20230508	10290	5.83	20240201	5.56	N	125210	500	82 억		221107	N	N	0	N	00	N
153	20240403	090655	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	10980	-180	5	-1.61	155843390	14174	9.41	11040	11140	10940	14500	7820	11160	10995.02	1.34	0	-6301	11773	11466	11293	10986	10813	11380	10900	82	3340	500	8030	10	1	16496790	1811	13.92	2.63	12	0.09	789.00	4169.00	21550	20230508	-49.05	10290	20240201	6.71	13260	-17.19	20240111	10290	6.71	20240201	21550	-49.05	20230508	10290	6.71	20240201	5.56	N	125210	500	82 억		221107	N	N	0	N	00	N
154	20240402	160645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11160	-370	5	-3.21	1681786900	149808	118.29	11600	11600	11120	14980	8080	11530	11226.10	1.50	0	-26354	11696	11612	11486	11402	11276	11655	11445	82	3450	500	8300	10	1	16496790	1841	14.14	2.68	12	0.91	789.00	4169.00	21550	20230508	-48.21	10290	20240201	8.45	13260	-15.84	20240111	10290	8.45	20240201	21550	-48.21	20230508	10290	8.45	20240201	5.60	N	125210	500	82 억		247692	N	N	0	N	00	N
155	20240402	150651	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11170	-360	5	-3.12	1616252370	143934	113.65	11600	11600	11120	14980	8080	11530	11228.91	1.50	0	-25393	11696	11612	11486	11402	11276	11655	11445	82	3450	500	8300	10	1	16496790	1843	14.16	2.68	12	0.87	789.00	4169.00	21550	20230508	-48.17	10290	20240201	8.55	13260	-15.76	20240111	10290	8.55	20240201	21550	-48.17	20230508	10290	8.55	20240201	5.60	N	125210	500	82 억		247692	N	N	0	N	00	N
156	20240402	140654	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11180	-350	5	-3.04	1211049170	107613	84.97	11600	11600	11170	14980	8080	11530	11253.49	1.50	0	-23171	11696	11612	11486	11402	11276	11655	11445	82	3450	500	8300	10	1	16496790	1844	14.17	2.68	12	0.65	789.00	4169.00	21550	20230508	-48.12	10290	20240201	8.65	13260	-15.69	20240111	10290	8.65	20240201	21550	-48.12	20230508	10290	8.65	20240201	5.60	N	125210	500	82 억		247692	N	N	0	N	00	N
157	20240402	130644	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11210	-320	5	-2.78	1020455710	90578	71.52	11600	11600	11190	14980	8080	11530	11265.75	1.50	0	-21397	11696	11612	11486	11402	11276	11655	11445	82	3450	500	8300	10	1	16496790	1849	14.21	2.69	12	0.55	789.00	4169.00	21550	20230508	-47.98	10290	20240201	8.94	13260	-15.46	20240111	10290	8.94	20240201	21550	-47.98	20230508	10290	8.94	20240201	5.60	N	125210	500	82 억		247692	N	N	0	N	00	N
158	20240402	120640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11220	-310	5	-2.69	912709150	80961	63.93	11600	11600	11190	14980	8080	11530	11273.12	1.50	0	-18735	11696	11612	11486	11402	11276	11655	11445	82	3450	500	8300	10	1	16496790	1851	14.22	2.69	12	0.49	789.00	4169.00	21550	20230508	-47.94	10290	20240201	9.04	13260	-15.38	20240111	10290	9.04	20240201	21550	-47.94	20230508	10290	9.04	20240201	5.60	N	125210	500	82 억		247692	N	N	0	N	00	N
159	20240402	110645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11230	-300	5	-2.60	713747810	63201	49.90	11600	11600	11210	14980	8080	11530	11292.92	1.50	0	-15502	11696	11612	11486	11402	11276	11655	11445	82	3450	500	8300	10	1	16496790	1853	14.23	2.69	12	0.38	789.00	4169.00	21550	20230508	-47.89	10290	20240201	9.14	13260	-15.31	20240111	10290	9.14	20240201	21550	-47.89	20230508	10290	9.14	20240201	5.60	N	125210	500	82 억		247692	N	N	0	N	00	N
160	20240402	100647	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11290	-240	5	-2.08	379181800	33420	26.39	11600	11600	11260	14980	8080	11530	11345.40	1.50	0	-10527	11696	11612	11486	11402	11276	11655	11445	82	3450	500	8300	10	1	16496790	1862	14.31	2.71	12	0.20	789.00	4169.00	21550	20230508	-47.61	10290	20240201	9.72	13260	-14.86	20240111	10290	9.72	20240201	21550	-47.61	20230508	10290	9.72	20240201	5.60	N	125210	500	82 억		247692	N	N	0	N	00	N
161	20240402	090646	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11470	-60	5	-0.52	37216170	3231	2.55	11600	11600	11460	14980	8080	11530	11518.10	1.50	0	-1844	11696	11612	11486	11402	11276	11655	11445	82	3450	500	8300	10	1	16496790	1892	14.54	2.75	12	0.02	789.00	4169.00	21550	20230508	-46.77	10290	20240201	11.47	13260	-13.50	20240111	10290	11.47	20240201	21550	-46.77	20230508	10290	11.47	20240201	5.60	N	125210	500	82 억		247692	N	N	0	N	00	N
162	20240401	160643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11530	150	2	1.32	1446690470	125875	137.73	11430	11570	11360	14790	7970	11380	11493.05	1.43	0	7976	11540	11460	11320	11240	11100	11390	11170	82	3410	500	8190	10	1	16496790	1902	14.61	2.77	12	0.76	789.00	4169.00	21550	20230508	-46.50	10290	20240201	12.05	13260	-13.05	20240111	10290	12.05	20240201	21550	-46.50	20230508	10290	12.05	20240201	5.59	N	125210	500	82 억		236097	N	N	0	N	00	N
163	20240401	150645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11480	100	2	0.88	1402547460	122042	133.54	11430	11570	11360	14790	7970	11380	11492.33	1.43	0	7954	11540	11460	11320	11240	11100	11390	11170	82	3410	500	8190	10	1	16496790	1894	14.55	2.75	12	0.74	789.00	4169.00	21550	20230508	-46.73	10290	20240201	11.56	13260	-13.42	20240111	10290	11.56	20240201	21550	-46.73	20230508	10290	11.56	20240201	5.59	N	125210	500	82 억		236097	N	N	0	N	00	N
164	20240401	140641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11530	150	2	1.32	1234853980	107472	117.60	11430	11570	11360	14790	7970	11380	11490.01	1.43	0	7013	11540	11460	11320	11240	11100	11390	11170	82	3410	500	8190	10	1	16496790	1902	14.61	2.77	12	0.65	789.00	4169.00	21550	20230508	-46.50	10290	20240201	12.05	13260	-13.05	20240111	10290	12.05	20240201	21550	-46.50	20230508	10290	12.05	20240201	5.59	N	125210	500	82 억		236097	N	N	0	N	00	N
165	20240401	130639	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11500	120	2	1.05	1123704950	97820	107.04	11430	11570	11360	14790	7970	11380	11487.48	1.43	0	5828	11540	11460	11320	11240	11100	11390	11170	82	3410	500	8190	10	1	16496790	1897	14.58	2.76	12	0.59	789.00	4169.00	21550	20230508	-46.64	10290	20240201	11.76	13260	-13.27	20240111	10290	11.76	20240201	21550	-46.64	20230508	10290	11.76	20240201	5.59	N	125210	500	82 억		236097	N	N	0	N	00	N
166	20240401	120645	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11440	60	2	0.53	1029982970	89648	98.09	11430	11570	11360	14790	7970	11380	11489.19	1.43	0	2902	11540	11460	11320	11240	11100	11390	11170	82	3410	500	8190	10	1	16496790	1887	14.50	2.74	12	0.54	789.00	4169.00	21550	20230508	-46.91	10290	20240201	11.18	13260	-13.73	20240111	10290	11.18	20240201	21550	-46.91	20230508	10290	11.18	20240201	5.59	N	125210	500	82 억		236097	N	N	0	N	00	N
167	20240401	110643	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11460	80	2	0.70	847856360	73746	80.69	11430	11570	11360	14790	7970	11380	11496.98	1.43	0	2652	11540	11460	11320	11240	11100	11390	11170	82	3410	500	8190	10	1	16496790	1891	14.52	2.75	12	0.45	789.00	4169.00	21550	20230508	-46.82	10290	20240201	11.37	13260	-13.57	20240111	10290	11.37	20240201	21550	-46.82	20230508	10290	11.37	20240201	5.59	N	125210	500	82 억		236097	N	N	0	N	00	N
168	20240401	100640	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11530	150	2	1.32	690881260	60084	65.74	11430	11570	11360	14790	7970	11380	11498.59	1.43	0	3741	11540	11460	11320	11240	11100	11390	11170	82	3410	500	8190	10	1	16496790	1902	14.61	2.77	12	0.36	789.00	4169.00	21550	20230508	-46.50	10290	20240201	12.05	13260	-13.05	20240111	10290	12.05	20240201	21550	-46.50	20230508	10290	12.05	20240201	5.59	N	125210	500	82 억		236097	N	N	0	N	00	N
169	20240401	090641	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	11380	0	3	0.00	61840870	5423	5.93	11430	11460	11360	14790	7970	11380	11403.44	1.43	0	-3315	11540	11460	11320	11240	11100	11390	11170	82	3410	500	8190	10	1	16496790	1877	14.42	2.73	12	0.03	789.00	4169.00	21550	20230508	-47.19	10290	20240201	10.59	13260	-14.18	20240111	10290	10.59	20240201	21550	-47.19	20230508	10290	10.59	20240201	5.59	N	125210	500	82 억		236097	N	N	0	N	00	N