KissMeData/050090/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	160530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	18	2	1.77	25428794	24700	69.49	1038	1038	1020	1322	712	1017	1029.51	0.65	0	-1608	1043	1029	1023	1009	1003	1027	1007	99	305	500	610	1	1	19784735	205	-4.64	1.12	12	0.12	-223.00	926.00	2345	20230509	-55.86	965	20231020	7.25	1456	-28.91	20240404	970	6.70	20240116	2345	-55.86	20230509	396	161.36	20230502	0.00	N	050090	500	98 억		129507	N	N	0	N	00	N
3	20240430	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	17	2	1.67	19559248	19028	53.53	1038	1038	1020	1322	712	1017	1027.92	0.65	0	-617	1043	1029	1023	1009	1003	1027	1007	99	305	500	610	1	1	19784735	205	-4.64	1.12	12	0.10	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2345	-55.91	20230509	396	161.11	20230502	0.00	N	050090	500	98 억		129507	N	N	0	N	00	N
4	20240430	140539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1036	19	2	1.87	15789579	15378	43.26	1038	1038	1020	1322	712	1017	1026.76	0.65	0	1598	1043	1029	1023	1009	1003	1027	1007	99	305	500	610	1	1	19784735	205	-4.65	1.12	12	0.08	-223.00	926.00	2345	20230509	-55.82	965	20231020	7.36	1456	-28.85	20240404	970	6.80	20240116	2345	-55.82	20230509	396	161.62	20230502	0.00	N	050090	500	98 억		129507	N	N	0	N	00	N
5	20240430	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	18	2	1.77	14653559	14279	40.17	1038	1038	1020	1322	712	1017	1026.23	0.65	0	1598	1043	1029	1023	1009	1003	1027	1007	99	305	500	610	1	1	19784735	205	-4.64	1.12	12	0.07	-223.00	926.00	2345	20230509	-55.86	965	20231020	7.25	1456	-28.91	20240404	970	6.70	20240116	2345	-55.86	20230509	396	161.36	20230502	0.00	N	050090	500	98 억		129507	N	N	0	N	00	N
6	20240430	120539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	14	2	1.38	12308425	12006	33.78	1038	1038	1020	1322	712	1017	1025.19	0.65	0	50	1043	1029	1023	1009	1003	1027	1007	99	305	500	610	1	1	19784735	204	-4.62	1.11	12	0.06	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230502	0.00	N	050090	500	98 억		129507	N	N	0	N	00	N
7	20240430	110537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	15	2	1.47	10449417	10198	28.69	1038	1038	1020	1322	712	1017	1024.65	0.65	0	50	1043	1029	1023	1009	1003	1027	1007	99	305	500	610	1	1	19784735	204	-4.63	1.11	12	0.05	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230502	0.00	N	050090	500	98 억		129507	N	N	0	N	00	N
8	20240430	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1027	10	2	0.98	3958975	3866	10.88	1038	1038	1020	1322	712	1017	1024.05	0.65	0	50	1043	1029	1023	1009	1003	1027	1007	99	305	500	610	1	1	19784735	203	-4.61	1.11	12	0.02	-223.00	926.00	2345	20230509	-56.20	965	20231020	6.42	1456	-29.46	20240404	970	5.88	20240116	2345	-56.20	20230509	396	159.34	20230502	0.00	N	050090	500	98 억		129507	N	N	0	N	00	N
9	20240430	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1022	5	2	0.49	2578963	2516	7.08	1038	1038	1022	1322	712	1017	1025.03	0.65	0	-7	1043	1029	1023	1009	1003	1027	1007	99	305	500	610	1	1	19784735	202	-4.58	1.10	12	0.01	-223.00	926.00	2345	20230509	-56.42	965	20231020	5.91	1456	-29.81	20240404	970	5.36	20240116	2345	-56.42	20230509	396	158.08	20230502	0.00	N	050090	500	98 억		129507	N	N	0	N	00	N
10	20240429	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1017	-2	5	-0.20	36319433	35513	136.79	1028	1037	1017	1324	714	1019	1022.71	0.64	0	2331	1039	1029	1024	1014	1009	1026	1011	99	305	500	610	1	1	19784735	201	-4.56	1.10	12	0.18	-223.00	926.00	2345	20230509	-56.63	965	20231020	5.39	1456	-30.15	20240404	970	4.85	20240116	2345	-56.63	20230509	396	156.82	20230502	0.00	N	050090	500	98 억		127176	N	N	0	N	00	N
11	20240429	150537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	12	2	1.18	31747001	31017	119.47	1028	1037	1017	1324	714	1019	1023.54	0.64	0	2331	1039	1029	1024	1014	1009	1026	1011	99	305	500	610	1	1	19784735	204	-4.62	1.11	12	0.16	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230502	0.00	N	050090	500	98 억		127176	N	N	0	N	00	N
12	20240429	140517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1029	10	2	0.98	16500035	16113	62.06	1028	1037	1019	1324	714	1019	1024.02	0.64	0	1499	1039	1029	1024	1014	1009	1026	1011	99	305	500	610	1	1	19784735	204	-4.61	1.11	12	0.08	-223.00	926.00	2345	20230509	-56.12	965	20231020	6.63	1456	-29.33	20240404	970	6.08	20240116	2345	-56.12	20230509	396	159.85	20230502	0.00	N	050090	500	98 억		127176	N	N	0	N	00	N
13	20240429	130537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	2	2	0.20	16490774	16104	62.03	1028	1037	1019	1324	714	1019	1024.02	0.64	0	1499	1039	1029	1024	1014	1009	1026	1011	99	305	500	610	1	1	19784735	202	-4.58	1.10	12	0.08	-223.00	926.00	2345	20230509	-56.46	965	20231020	5.80	1456	-29.88	20240404	970	5.26	20240116	2345	-56.46	20230509	396	157.83	20230502	0.00	N	050090	500	98 억		127176	N	N	0	N	00	N
14	20240429	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	11	2	1.08	13256657	12948	49.87	1028	1037	1019	1324	714	1019	1023.84	0.64	0	-68	1039	1029	1024	1014	1009	1026	1011	99	305	500	610	1	1	19784735	204	-4.62	1.11	12	0.07	-223.00	926.00	2345	20230509	-56.08	965	20231020	6.74	1456	-29.26	20240404	970	6.19	20240116	2345	-56.08	20230509	396	160.10	20230502	0.00	N	050090	500	98 억		127176	N	N	0	N	00	N
15	20240429	110524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	11	2	1.08	6031546	5879	22.64	1028	1037	1020	1324	714	1019	1025.95	0.64	0	-68	1039	1029	1024	1014	1009	1026	1011	99	305	500	610	1	1	19784735	204	-4.62	1.11	12	0.03	-223.00	926.00	2345	20230509	-56.08	965	20231020	6.74	1456	-29.26	20240404	970	6.19	20240116	2345	-56.08	20230509	396	160.10	20230502	0.00	N	050090	500	98 억		127176	N	N	0	N	00	N
16	20240429	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	15	2	1.47	3232217	3151	12.14	1028	1037	1020	1324	714	1019	1025.77	0.64	0	-68	1039	1029	1024	1014	1009	1026	1011	99	305	500	610	1	1	19784735	205	-4.64	1.12	12	0.02	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2345	-55.91	20230509	396	161.11	20230502	0.00	N	050090	500	98 억		127176	N	N	0	N	00	N
17	20240429	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	11	2	1.08	1955582	1902	7.33	1028	1030	1028	1324	714	1019	1028.17	0.64	0	-77	1039	1029	1024	1014	1009	1026	1011	99	305	500	610	1	1	19784735	204	-4.62	1.11	12	0.01	-223.00	926.00	2345	20230509	-56.08	965	20231020	6.74	1456	-29.26	20240404	970	6.19	20240116	2345	-56.08	20230509	396	160.10	20230502	0.00	N	050090	500	98 억		127176	N	N	0	N	00	N
18	20240426	160534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-2	5	-0.20	26480343	25859	60.61	1031	1034	1019	1327	715	1021	1024.03	0.65	0	-2282	1055	1037	1026	1008	997	1032	1003	99	306	500	610	1	1	19784735	202	-4.57	1.10	12	0.13	-223.00	926.00	2345	20230509	-56.55	965	20231020	5.60	1456	-30.01	20240404	970	5.05	20240116	2345	-56.55	20230509	396	157.32	20230426	0.00	N	050090	500	98 억		129458	N	N	0	N	00	N
19	20240426	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	0	3	0.00	25501505	24899	58.36	1031	1034	1019	1327	715	1021	1024.20	0.65	0	-2258	1055	1037	1026	1008	997	1032	1003	99	306	500	610	1	1	19784735	202	-4.58	1.10	12	0.13	-223.00	926.00	2345	20230509	-56.46	965	20231020	5.80	1456	-29.88	20240404	970	5.26	20240116	2345	-56.46	20230509	396	157.83	20230426	0.00	N	050090	500	98 억		129458	N	N	0	N	00	N
20	20240426	140533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-2	5	-0.20	20331084	19871	46.57	1031	1034	1019	1327	715	1021	1023.15	0.65	0	-1988	1055	1037	1026	1008	997	1032	1003	99	306	500	610	1	1	19784735	202	-4.57	1.10	12	0.10	-223.00	926.00	2345	20230509	-56.55	965	20231020	5.60	1456	-30.01	20240404	970	5.05	20240116	2345	-56.55	20230509	396	157.32	20230426	0.00	N	050090	500	98 억		129458	N	N	0	N	00	N
21	20240426	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1022	1	2	0.10	16234939	15859	37.17	1031	1034	1019	1327	715	1021	1023.71	0.65	0	-1988	1055	1037	1026	1008	997	1032	1003	99	306	500	610	1	1	19784735	202	-4.58	1.10	12	0.08	-223.00	926.00	2345	20230509	-56.42	965	20231020	5.91	1456	-29.81	20240404	970	5.36	20240116	2345	-56.42	20230509	396	158.08	20230426	0.00	N	050090	500	98 억		129458	N	N	0	N	00	N
22	20240426	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	0	3	0.00	8785039	8560	20.06	1031	1034	1021	1327	715	1021	1026.29	0.65	0	-270	1055	1037	1026	1008	997	1032	1003	99	306	500	610	1	1	19784735	202	-4.58	1.10	12	0.04	-223.00	926.00	2345	20230509	-56.46	965	20231020	5.80	1456	-29.88	20240404	970	5.26	20240116	2345	-56.46	20230509	396	157.83	20230426	0.00	N	050090	500	98 억		129458	N	N	0	N	00	N
23	20240426	110532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	9	2	0.88	6842561	6660	15.61	1031	1034	1022	1327	715	1021	1027.41	0.65	0	-236	1055	1037	1026	1008	997	1032	1003	99	306	500	610	1	1	19784735	204	-4.62	1.11	12	0.03	-223.00	926.00	2345	20230509	-56.08	965	20231020	6.74	1456	-29.26	20240404	970	6.19	20240116	2345	-56.08	20230509	396	160.10	20230426	0.00	N	050090	500	98 억		129458	N	N	0	N	00	N
24	20240426	100532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1024	3	2	0.29	4984522	4849	11.37	1031	1034	1022	1327	715	1021	1027.95	0.65	0	-236	1055	1037	1026	1008	997	1032	1003	99	306	500	610	1	1	19784735	203	-4.59	1.11	12	0.02	-223.00	926.00	2345	20230509	-56.33	965	20231020	6.11	1456	-29.67	20240404	970	5.57	20240116	2345	-56.33	20230509	396	158.59	20230426	0.00	N	050090	500	98 억		129458	N	N	0	N	00	N
25	20240426	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	10	2	0.98	2252127	2186	5.12	1031	1031	1022	1327	715	1021	1030.25	0.65	0	-310	1055	1037	1026	1008	997	1032	1003	99	306	500	610	1	1	19784735	204	-4.62	1.11	12	0.01	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230426	0.00	N	050090	500	98 억		129458	N	N	0	N	00	N
26	20240425	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	0	3	0.00	43699037	42666	123.86	1044	1044	1015	1327	715	1021	1024.21	0.71	0	-11083	1055	1037	1029	1011	1003	1034	1008	99	306	500	610	1	1	19784735	202	-4.58	1.10	12	0.22	-223.00	926.00	2345	20230509	-56.46	965	20231020	5.80	1456	-29.88	20240404	970	5.26	20240116	2345	-56.46	20230509	396	157.83	20230425	0.00	N	050090	500	98 억		140541	N	N	0	N	00	N
27	20240425	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1024	3	2	0.29	40915375	39945	115.96	1044	1044	1015	1327	715	1021	1024.29	0.71	0	-9035	1055	1037	1029	1011	1003	1034	1008	99	306	500	610	1	1	19784735	203	-4.59	1.11	12	0.20	-223.00	926.00	2345	20230509	-56.33	965	20231020	6.11	1456	-29.67	20240404	970	5.57	20240116	2345	-56.33	20230509	396	158.59	20230425	0.00	N	050090	500	98 억		140541	N	N	0	N	00	N
28	20240425	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1023	2	2	0.20	37473167	36578	106.19	1044	1044	1015	1327	715	1021	1024.47	0.71	0	-6848	1055	1037	1029	1011	1003	1034	1008	99	306	500	610	1	1	19784735	202	-4.59	1.10	12	0.18	-223.00	926.00	2345	20230509	-56.38	965	20231020	6.01	1456	-29.74	20240404	970	5.46	20240116	2345	-56.38	20230509	396	158.33	20230425	0.00	N	050090	500	98 억		140541	N	N	0	N	00	N
29	20240425	130533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1022	1	2	0.10	37139048	36252	105.24	1044	1044	1015	1327	715	1021	1024.47	0.71	0	-6848	1055	1037	1029	1011	1003	1034	1008	99	306	500	610	1	1	19784735	202	-4.58	1.10	12	0.18	-223.00	926.00	2345	20230509	-56.42	965	20231020	5.91	1456	-29.81	20240404	970	5.36	20240116	2345	-56.42	20230509	396	158.08	20230425	0.00	N	050090	500	98 억		140541	N	N	0	N	00	N
30	20240425	120529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	10	2	0.98	36279446	35412	102.80	1044	1044	1015	1327	715	1021	1024.50	0.71	0	-7093	1055	1037	1029	1011	1003	1034	1008	99	306	500	610	1	1	19784735	204	-4.62	1.11	12	0.18	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230425	0.00	N	050090	500	98 억		140541	N	N	0	N	00	N
31	20240425	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1022	1	2	0.10	29505329	28812	83.64	1044	1044	1015	1327	715	1021	1024.06	0.71	0	-6416	1055	1037	1029	1011	1003	1034	1008	99	306	500	610	1	1	19784735	202	-4.58	1.10	12	0.15	-223.00	926.00	2345	20230509	-56.42	965	20231020	5.91	1456	-29.81	20240404	970	5.36	20240116	2345	-56.42	20230509	396	158.08	20230425	0.00	N	050090	500	98 억		140541	N	N	0	N	00	N
32	20240425	100530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1028	7	2	0.69	15970689	15547	45.13	1044	1044	1024	1327	715	1021	1027.25	0.71	0	256	1055	1037	1029	1011	1003	1034	1008	99	306	500	610	1	1	19784735	203	-4.61	1.11	12	0.08	-223.00	926.00	2345	20230509	-56.16	965	20231020	6.53	1456	-29.40	20240404	970	5.98	20240116	2345	-56.16	20230509	396	159.60	20230425	0.00	N	050090	500	98 억		140541	N	N	0	N	00	N
33	20240425	090533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	19	2	1.86	2332278	2259	6.56	1044	1044	1025	1327	715	1021	1032.44	0.71	0	-116	1055	1037	1029	1011	1003	1034	1008	99	306	500	610	1	1	19784735	206	-4.66	1.12	12	0.01	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1456	-28.57	20240404	970	7.22	20240116	2345	-55.65	20230509	396	162.63	20230425	0.00	N	050090	500	98 억		140541	N	N	0	N	00	N
34	20240424	160529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1021	2	2	0.20	35431154	34333	37.91	1047	1047	1021	1324	714	1019	1031.99	0.71	0	-144	1073	1045	1031	1003	989	1039	997	99	305	500	610	1	1	19784735	202	-4.58	1.10	12	0.17	-223.00	926.00	2345	20230509	-56.46	965	20231020	5.80	1456	-29.88	20240404	970	5.26	20240116	2345	-56.46	20230509	396	157.83	20230424	0.00	N	050090	500	98 억		139698	N	N	0	N	00	N
35	20240424	150529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	13	2	1.28	32325845	31296	34.56	1047	1047	1025	1324	714	1019	1032.91	0.71	0	75	1073	1045	1031	1003	989	1039	997	99	305	500	610	1	1	19784735	204	-4.63	1.11	12	0.16	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230424	0.00	N	050090	500	98 억		139698	N	N	0	N	00	N
36	20240424	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1028	9	2	0.88	25210050	24372	26.91	1047	1047	1025	1324	714	1019	1034.39	0.71	0	-368	1073	1045	1031	1003	989	1039	997	99	305	500	610	1	1	19784735	203	-4.61	1.11	12	0.12	-223.00	926.00	2345	20230509	-56.16	965	20231020	6.53	1456	-29.40	20240404	970	5.98	20240116	2345	-56.16	20230509	396	159.60	20230424	0.00	N	050090	500	98 억		139698	N	N	0	N	00	N
37	20240424	130534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	15	2	1.47	23780826	22982	25.38	1047	1047	1025	1324	714	1019	1034.76	0.71	0	-257	1073	1045	1031	1003	989	1039	997	99	305	500	610	1	1	19784735	205	-4.64	1.12	12	0.12	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2345	-55.91	20230509	396	161.11	20230424	0.00	N	050090	500	98 억		139698	N	N	0	N	00	N
38	20240424	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1036	17	2	1.67	22908063	22134	24.44	1047	1047	1025	1324	714	1019	1034.97	0.71	0	-954	1073	1045	1031	1003	989	1039	997	99	305	500	610	1	1	19784735	205	-4.65	1.12	12	0.11	-223.00	926.00	2345	20230509	-55.82	965	20231020	7.36	1456	-28.85	20240404	970	6.80	20240116	2345	-55.82	20230509	396	161.62	20230424	0.00	N	050090	500	98 억		139698	N	N	0	N	00	N
39	20240424	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1037	18	2	1.77	19818481	19125	21.12	1047	1047	1026	1324	714	1019	1036.26	0.71	0	-1493	1073	1045	1031	1003	989	1039	997	99	305	500	610	1	1	19784735	205	-4.65	1.12	12	0.10	-223.00	926.00	2345	20230509	-55.78	965	20231020	7.46	1456	-28.78	20240404	970	6.91	20240116	2345	-55.78	20230509	396	161.87	20230424	0.00	N	050090	500	98 억		139698	N	N	0	N	00	N
40	20240424	100527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	13	2	1.28	9726937	9368	10.35	1047	1047	1026	1324	714	1019	1038.32	0.71	0	-1407	1073	1045	1031	1003	989	1039	997	99	305	500	610	1	1	19784735	204	-4.63	1.11	12	0.05	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230424	0.00	N	050090	500	98 억		139698	N	N	0	N	00	N
41	20240424	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	19	2	1.86	2638908	2541	2.81	1047	1047	1026	1324	714	1019	1038.53	0.71	0	-90	1073	1045	1031	1003	989	1039	997	99	305	500	610	1	1	19784735	205	-4.65	1.12	12	0.01	-223.00	926.00	2345	20230509	-55.74	965	20231020	7.56	1456	-28.71	20240404	970	7.01	20240116	2345	-55.74	20230509	396	162.12	20230424	0.00	N	050090	500	98 억		139698	N	N	0	N	00	N
42	20240423	160511	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-13	5	-1.26	91869150	89560	117.96	1033	1059	1017	1341	723	1032	1025.67	0.75	0	-9043	1044	1037	1031	1024	1018	1041	1028	99	309	500	610	1	1	19784735	202	-4.57	1.10	12	0.45	-223.00	926.00	2345	20230509	-56.55	965	20231020	5.60	1456	-30.01	20240404	970	5.05	20240116	2345	-56.55	20230509	396	157.32	20230424	0.00	N	050090	500	98 억		148475	N	N	0	N	00	N
43	20240423	150527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1024	-8	5	-0.78	90115524	87837	115.69	1033	1059	1017	1341	723	1032	1025.83	0.75	0	-8925	1044	1037	1031	1024	1018	1041	1028	99	309	500	610	1	1	19784735	203	-4.59	1.11	12	0.44	-223.00	926.00	2345	20230509	-56.33	965	20231020	6.11	1456	-29.67	20240404	970	5.57	20240116	2345	-56.33	20230509	396	158.59	20230424	0.00	N	050090	500	98 억		148475	N	N	0	N	00	N
44	20240423	140528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1019	-13	5	-1.26	72679826	70707	93.12	1033	1059	1017	1341	723	1032	1027.81	0.75	0	-7537	1044	1037	1031	1024	1018	1041	1028	99	309	500	610	1	1	19784735	202	-4.57	1.10	12	0.36	-223.00	926.00	2345	20230509	-56.55	965	20231020	5.60	1456	-30.01	20240404	970	5.05	20240116	2345	-56.55	20230509	396	157.32	20230424	0.00	N	050090	500	98 억		148475	N	N	0	N	00	N
45	20240423	130525	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	2	2	0.19	52369625	50848	66.97	1033	1059	1025	1341	723	1032	1029.86	0.75	0	315	1044	1037	1031	1024	1018	1041	1028	99	309	500	610	1	1	19784735	205	-4.64	1.12	12	0.26	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2345	-55.91	20230509	396	161.11	20230424	0.00	N	050090	500	98 억		148475	N	N	0	N	00	N
46	20240423	120526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1027	-5	5	-0.48	51485501	49988	65.84	1033	1059	1025	1341	723	1032	1029.89	0.75	0	283	1044	1037	1031	1024	1018	1041	1028	99	309	500	610	1	1	19784735	203	-4.61	1.11	12	0.25	-223.00	926.00	2345	20230509	-56.20	965	20231020	6.42	1456	-29.46	20240404	970	5.88	20240116	2345	-56.20	20230509	396	159.34	20230424	0.00	N	050090	500	98 억		148475	N	N	0	N	00	N
47	20240423	110526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1028	-4	5	-0.39	48824741	47399	62.43	1033	1059	1025	1341	723	1032	1030.01	0.75	0	1346	1044	1037	1031	1024	1018	1041	1028	99	309	500	610	1	1	19784735	203	-4.61	1.11	12	0.24	-223.00	926.00	2345	20230509	-56.16	965	20231020	6.53	1456	-29.40	20240404	970	5.98	20240116	2345	-56.16	20230509	396	159.60	20230424	0.00	N	050090	500	98 억		148475	N	N	0	N	00	N
48	20240423	100526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1033	1	2	0.10	16237382	15675	20.64	1033	1059	1032	1341	723	1032	1036.30	0.75	0	6681	1044	1037	1031	1024	1018	1041	1028	99	309	500	610	1	1	19784735	204	-4.63	1.12	12	0.08	-223.00	926.00	2345	20230509	-55.95	965	20231020	7.05	1456	-29.05	20240404	970	6.49	20240116	2345	-55.95	20230509	396	160.86	20230424	0.00	N	050090	500	98 억		148475	N	N	0	N	00	N
49	20240423	090527	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	18	2	1.74	4814715	4651	6.13	1033	1059	1033	1341	723	1032	1036.80	0.75	0	896	1044	1037	1031	1024	1018	1041	1028	99	309	500	610	1	1	19784735	208	-4.71	1.13	12	0.02	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1456	-27.88	20240404	970	8.25	20240116	2345	-55.22	20230509	396	165.15	20230424	0.00	N	050090	500	98 억		148475	N	N	0	N	00	N
50	20240422	160526	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	1	2	0.10	78153174	75926	57.45	1025	1038	1025	1340	722	1031	1029.33	0.65	0	20202	1077	1053	1031	1007	985	1043	997	99	309	500	610	1	1	19784735	204	-4.63	1.11	12	0.38	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230424	0.00	N	050090	500	98 억		127886	N	N	0	N	00	N
51	20240422	150524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	1	2	0.10	76086078	73916	55.93	1025	1038	1025	1340	722	1031	1029.36	0.65	0	20952	1077	1053	1031	1007	985	1043	997	99	309	500	610	1	1	19784735	204	-4.63	1.11	12	0.37	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230424	0.00	N	050090	500	98 억		127886	N	N	0	N	00	N
52	20240422	140524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	4	2	0.39	68213560	66262	50.14	1025	1038	1025	1340	722	1031	1029.45	0.65	0	19188	1077	1053	1031	1007	985	1043	997	99	309	500	610	1	1	19784735	205	-4.64	1.12	12	0.33	-223.00	926.00	2345	20230509	-55.86	965	20231020	7.25	1456	-28.91	20240404	970	6.70	20240116	2345	-55.86	20230509	396	161.36	20230424	0.00	N	050090	500	98 억		127886	N	N	0	N	00	N
53	20240422	130523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	1	2	0.10	63548323	61743	46.72	1025	1038	1025	1340	722	1031	1029.24	0.65	0	16349	1077	1053	1031	1007	985	1043	997	99	309	500	610	1	1	19784735	204	-4.63	1.11	12	0.31	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230424	0.00	N	050090	500	98 억		127886	N	N	0	N	00	N
54	20240422	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	3	2	0.29	60152422	58447	44.23	1025	1038	1025	1340	722	1031	1029.18	0.65	0	14612	1077	1053	1031	1007	985	1043	997	99	309	500	610	1	1	19784735	205	-4.64	1.12	12	0.30	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2345	-55.91	20230509	396	161.11	20230424	0.00	N	050090	500	98 억		127886	N	N	0	N	00	N
55	20240422	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1027	-4	5	-0.39	58982078	57312	43.37	1025	1038	1025	1340	722	1031	1029.14	0.65	0	14612	1077	1053	1031	1007	985	1043	997	99	309	500	610	1	1	19784735	203	-4.61	1.11	12	0.29	-223.00	926.00	2345	20230509	-56.20	965	20231020	6.42	1456	-29.46	20240404	970	5.88	20240116	2345	-56.20	20230509	396	159.34	20230424	0.00	N	050090	500	98 억		127886	N	N	0	N	00	N
56	20240422	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1030	-1	5	-0.10	44866358	43563	32.96	1025	1038	1025	1340	722	1031	1029.92	0.65	0	13032	1077	1053	1031	1007	985	1043	997	99	309	500	610	1	1	19784735	204	-4.62	1.11	12	0.22	-223.00	926.00	2345	20230509	-56.08	965	20231020	6.74	1456	-29.26	20240404	970	6.19	20240116	2345	-56.08	20230509	396	160.10	20230424	0.00	N	050090	500	98 억		127886	N	N	0	N	00	N
57	20240422	090523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	0	3	0.00	6655137	6488	4.91	1025	1031	1025	1340	722	1031	1025.76	0.65	0	-919	1077	1053	1031	1007	985	1043	997	99	309	500	610	1	1	19784735	204	-4.62	1.11	12	0.03	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230424	0.00	N	050090	500	98 억		127886	N	N	0	N	00	N
58	20240419	160502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-7	5	-0.67	135445578	131958	175.37	1047	1055	1009	1349	727	1038	1026.43	0.73	0	-16825	1086	1062	1041	1017	996	1051	1006	99	311	500	620	1	1	19784735	204	-4.62	1.11	12	0.67	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230419	0.00	N	050090	500	98 억		144711	N	N	0	N	00	N
59	20240419	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-7	5	-0.67	135332168	131848	175.22	1047	1055	1009	1349	727	1038	1026.43	0.73	0	-16785	1086	1062	1041	1017	996	1051	1006	99	311	500	620	1	1	19784735	204	-4.62	1.11	12	0.67	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230419	0.00	N	050090	500	98 억		144711	N	N	0	N	00	N
60	20240419	140500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1026	-12	5	-1.16	129002530	125654	166.99	1047	1055	1009	1349	727	1038	1026.65	0.73	0	-17968	1086	1062	1041	1017	996	1051	1006	99	311	500	620	1	1	19784735	203	-4.60	1.11	12	0.64	-223.00	926.00	2345	20230509	-56.25	965	20231020	6.32	1456	-29.53	20240404	970	5.77	20240116	2345	-56.25	20230509	396	159.09	20230419	0.00	N	050090	500	98 억		144711	N	N	0	N	00	N
61	20240419	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1026	-12	5	-1.16	126445720	123155	163.67	1047	1055	1009	1349	727	1038	1026.72	0.73	0	-17968	1086	1062	1041	1017	996	1051	1006	99	311	500	620	1	1	19784735	203	-4.60	1.11	12	0.62	-223.00	926.00	2345	20230509	-56.25	965	20231020	6.32	1456	-29.53	20240404	970	5.77	20240116	2345	-56.25	20230509	396	159.09	20230419	0.00	N	050090	500	98 억		144711	N	N	0	N	00	N
62	20240419	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1012	-26	5	-2.50	123661290	120421	160.04	1047	1055	1009	1349	727	1038	1026.91	0.73	0	-17967	1086	1062	1041	1017	996	1051	1006	99	311	500	620	1	1	19784735	200	-4.54	1.09	12	0.61	-223.00	926.00	2345	20230509	-56.84	965	20231020	4.87	1456	-30.49	20240404	970	4.33	20240116	2345	-56.84	20230509	396	155.56	20230419	0.00	N	050090	500	98 억		144711	N	N	0	N	00	N
63	20240419	110505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1027	-11	5	-1.06	40644500	38977	51.80	1047	1055	1027	1349	727	1038	1042.78	0.73	0	4055	1086	1062	1041	1017	996	1051	1006	99	311	500	620	1	1	19784735	203	-4.61	1.11	12	0.20	-223.00	926.00	2345	20230509	-56.20	965	20231020	6.42	1456	-29.46	20240404	970	5.88	20240116	2345	-56.20	20230509	396	159.34	20230419	0.00	N	050090	500	98 억		144711	N	N	0	N	00	N
64	20240419	100503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	12	2	1.16	21299179	20290	26.96	1047	1055	1041	1349	727	1038	1049.74	0.73	0	2324	1086	1062	1041	1017	996	1051	1006	99	311	500	620	1	1	19784735	208	-4.71	1.13	12	0.10	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1456	-27.88	20240404	970	8.25	20240116	2345	-55.22	20230509	396	165.15	20230419	0.00	N	050090	500	98 억		144711	N	N	0	N	00	N
65	20240419	090500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	17	2	1.64	12937005	12300	16.35	1047	1055	1044	1349	727	1038	1051.79	0.73	0	2311	1086	1062	1041	1017	996	1051	1006	99	311	500	620	1	1	19784735	209	-4.73	1.14	12	0.06	-223.00	926.00	2345	20230509	-55.01	965	20231020	9.33	1456	-27.54	20240404	970	8.76	20240116	2345	-55.01	20230509	396	166.41	20230419	0.00	N	050090	500	98 억		144711	N	N	0	N	00	N
66	20240418	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	-11	5	-1.05	77599168	74946	91.00	1049	1065	1020	1363	735	1049	1035.40	0.70	0	6064	1085	1067	1041	1023	997	1076	1032	99	314	500	620	1	1	19784735	205	-4.65	1.12	12	0.38	-223.00	926.00	2345	20230509	-55.74	965	20231020	7.56	1456	-28.71	20240404	970	7.01	20240116	2345	-55.74	20230509	396	162.12	20230418	0.00	N	050090	500	98 억		138647	N	N	0	N	00	N
67	20240418	150459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	-9	5	-0.86	63121441	60993	74.06	1049	1065	1020	1363	735	1049	1034.90	0.70	0	6666	1085	1067	1041	1023	997	1076	1032	99	314	500	620	1	1	19784735	206	-4.66	1.12	12	0.31	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1456	-28.57	20240404	970	7.22	20240116	2345	-55.65	20230509	396	162.63	20230418	0.00	N	050090	500	98 억		138647	N	N	0	N	00	N
68	20240418	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-18	5	-1.72	48843006	47168	57.27	1049	1065	1020	1363	735	1049	1035.51	0.70	0	8080	1085	1067	1041	1023	997	1076	1032	99	314	500	620	1	1	19784735	204	-4.62	1.11	12	0.24	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230418	0.00	N	050090	500	98 억		138647	N	N	0	N	00	N
69	20240418	130500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	-9	5	-0.86	36982222	35667	43.31	1049	1065	1020	1363	735	1049	1036.88	0.70	0	6489	1085	1067	1041	1023	997	1076	1032	99	314	500	620	1	1	19784735	206	-4.66	1.12	12	0.18	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1456	-28.57	20240404	970	7.22	20240116	2345	-55.65	20230509	396	162.63	20230418	0.00	N	050090	500	98 억		138647	N	N	0	N	00	N
70	20240418	120500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1031	-18	5	-1.72	33581219	32375	39.31	1049	1065	1020	1363	735	1049	1037.26	0.70	0	5819	1085	1067	1041	1023	997	1076	1032	99	314	500	620	1	1	19784735	204	-4.62	1.11	12	0.16	-223.00	926.00	2345	20230509	-56.03	965	20231020	6.84	1456	-29.19	20240404	970	6.29	20240116	2345	-56.03	20230509	396	160.35	20230418	0.00	N	050090	500	98 억		138647	N	N	0	N	00	N
71	20240418	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1043	-6	5	-0.57	26608240	25618	31.11	1049	1065	1020	1363	735	1049	1038.65	0.70	0	5848	1085	1067	1041	1023	997	1076	1032	99	314	500	620	1	1	19784735	206	-4.68	1.13	12	0.13	-223.00	926.00	2345	20230509	-55.52	965	20231020	8.08	1456	-28.37	20240404	970	7.53	20240116	2345	-55.52	20230509	396	163.38	20230418	0.00	N	050090	500	98 억		138647	N	N	0	N	00	N
72	20240418	100502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1039	-10	5	-0.95	18950492	18212	22.11	1049	1065	1020	1363	735	1049	1040.55	0.70	0	4470	1085	1067	1041	1023	997	1076	1032	99	314	500	620	1	1	19784735	206	-4.66	1.12	12	0.09	-223.00	926.00	2345	20230509	-55.69	965	20231020	7.67	1456	-28.64	20240404	970	7.11	20240116	2345	-55.69	20230509	396	162.37	20230418	0.00	N	050090	500	98 억		138647	N	N	0	N	00	N
73	20240418	090459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	-29	5	-2.76	10196320	9758	11.85	1049	1065	1020	1363	735	1049	1044.92	0.70	0	-14	1085	1067	1041	1023	997	1076	1032	99	314	500	620	1	1	19784735	202	-4.57	1.10	12	0.05	-223.00	926.00	2345	20230509	-56.50	965	20231020	5.70	1456	-29.95	20240404	970	5.15	20240116	2345	-56.50	20230509	396	157.58	20230418	0.00	N	050090	500	98 억		138647	N	N	0	N	00	N
74	20240417	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	29	2	2.84	85082729	82357	48.33	1015	1059	1015	1326	714	1020	1032.70	0.60	0	19116	1087	1053	1036	1002	985	1045	994	99	306	500	610	1	1	19784735	208	-4.70	1.13	12	0.42	-223.00	926.00	2345	20230509	-55.27	965	20231020	8.70	1456	-27.95	20240404	970	8.14	20240116	2345	-55.27	20230509	396	164.90	20230417	0.00	N	050090	500	98 억		119531	N	N	0	N	00	N
75	20240417	150504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1041	21	2	2.06	81974307	79390	46.58	1015	1059	1015	1326	714	1020	1032.55	0.60	0	19123	1087	1053	1036	1002	985	1045	994	99	306	500	610	1	1	19784735	206	-4.67	1.12	12	0.40	-223.00	926.00	2345	20230509	-55.61	965	20231020	7.88	1456	-28.50	20240404	970	7.32	20240116	2345	-55.61	20230509	396	162.88	20230417	0.00	N	050090	500	98 억		119531	N	N	0	N	00	N
76	20240417	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1033	13	2	1.27	79693846	77186	45.29	1015	1059	1015	1326	714	1020	1032.49	0.60	0	19074	1087	1053	1036	1002	985	1045	994	99	306	500	610	1	1	19784735	204	-4.63	1.12	12	0.39	-223.00	926.00	2345	20230509	-55.95	965	20231020	7.05	1456	-29.05	20240404	970	6.49	20240116	2345	-55.95	20230509	396	160.86	20230417	0.00	N	050090	500	98 억		119531	N	N	0	N	00	N
77	20240417	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1054	34	2	3.33	77351603	74929	43.97	1015	1059	1015	1326	714	1020	1032.33	0.60	0	18497	1087	1053	1036	1002	985	1045	994	99	306	500	610	1	1	19784735	209	-4.73	1.14	12	0.38	-223.00	926.00	2345	20230509	-55.05	965	20231020	9.22	1456	-27.61	20240404	970	8.66	20240116	2345	-55.05	20230509	396	166.16	20230417	0.00	N	050090	500	98 억		119531	N	N	0	N	00	N
78	20240417	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1049	29	2	2.84	66402771	64446	37.82	1015	1059	1015	1326	714	1020	1030.36	0.60	0	14735	1087	1053	1036	1002	985	1045	994	99	306	500	610	1	1	19784735	208	-4.70	1.13	12	0.33	-223.00	926.00	2345	20230509	-55.27	965	20231020	8.70	1456	-27.95	20240404	970	8.14	20240116	2345	-55.27	20230509	396	164.90	20230417	0.00	N	050090	500	98 억		119531	N	N	0	N	00	N
79	20240417	110504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	30	2	2.94	55882940	54401	31.92	1015	1059	1015	1326	714	1020	1027.24	0.60	0	16310	1087	1053	1036	1002	985	1045	994	99	306	500	610	1	1	19784735	208	-4.71	1.13	12	0.27	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1456	-27.88	20240404	970	8.25	20240116	2345	-55.22	20230509	396	165.15	20230417	0.00	N	050090	500	98 억		119531	N	N	0	N	00	N
80	20240417	100459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1035	15	2	1.47	43810929	42770	25.10	1015	1059	1015	1326	714	1020	1024.34	0.60	0	17261	1087	1053	1036	1002	985	1045	994	99	306	500	610	1	1	19784735	205	-4.64	1.12	12	0.22	-223.00	926.00	2345	20230509	-55.86	965	20231020	7.25	1456	-28.91	20240404	970	6.70	20240116	2345	-55.86	20230509	396	161.36	20230417	0.00	N	050090	500	98 억		119531	N	N	0	N	00	N
81	20240417	090457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	0	3	0.00	18952214	18551	10.89	1015	1059	1015	1326	714	1020	1021.63	0.60	0	7003	1087	1053	1036	1002	985	1045	994	99	306	500	610	1	1	19784735	202	-4.57	1.10	12	0.09	-223.00	926.00	2345	20230509	-56.50	965	20231020	5.70	1456	-29.95	20240404	970	5.15	20240116	2345	-56.50	20230509	396	157.58	20230417	0.00	N	050090	500	98 억		119531	N	N	0	N	00	N
82	20240416	160501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1020	-50	5	-4.67	171915865	166880	70.78	1059	1070	1019	1391	749	1070	1030.20	0.58	0	3961	1147	1108	1065	1026	983	1087	1005	99	321	500	640	1	1	19784735	202	-4.57	1.10	12	0.84	-223.00	926.00	2345	20230509	-56.50	965	20231020	5.70	1456	-29.95	20240404	970	5.15	20240116	2345	-56.50	20230509	396	157.58	20230417	0.00	N	050090	500	98 억		115515	N	N	0	N	00	N
83	20240416	150458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	-32	5	-2.99	147459083	142928	60.62	1059	1070	1019	1391	749	1070	1031.70	0.58	0	5644	1147	1108	1065	1026	983	1087	1005	99	321	500	640	1	1	19784735	205	-4.65	1.12	12	0.72	-223.00	926.00	2345	20230509	-55.74	965	20231020	7.56	1456	-28.71	20240404	970	7.01	20240116	2345	-55.74	20230509	396	162.12	20230417	0.00	N	050090	500	98 억		115515	N	N	0	N	00	N
84	20240416	140457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	-15	5	-1.40	97617376	94153	39.93	1059	1070	1021	1391	749	1070	1036.79	0.58	0	1290	1147	1108	1065	1026	983	1087	1005	99	321	500	640	1	1	19784735	209	-4.73	1.14	12	0.48	-223.00	926.00	2345	20230509	-55.01	965	20231020	9.33	1456	-27.54	20240404	970	8.76	20240116	2345	-55.01	20230509	396	166.41	20230417	0.00	N	050090	500	98 억		115515	N	N	0	N	00	N
85	20240416	130459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	-38	5	-3.55	53006303	50736	21.52	1059	1070	1026	1391	749	1070	1044.74	0.58	0	1730	1147	1108	1065	1026	983	1087	1005	99	321	500	640	1	1	19784735	204	-4.63	1.11	12	0.26	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230417	0.00	N	050090	500	98 억		115515	N	N	0	N	00	N
86	20240416	120501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1037	-33	5	-3.08	48003673	45902	19.47	1059	1070	1026	1391	749	1070	1045.77	0.58	0	969	1147	1108	1065	1026	983	1087	1005	99	321	500	640	1	1	19784735	205	-4.65	1.12	12	0.23	-223.00	926.00	2345	20230509	-55.78	965	20231020	7.46	1456	-28.78	20240404	970	6.91	20240116	2345	-55.78	20230509	396	161.87	20230417	0.00	N	050090	500	98 억		115515	N	N	0	N	00	N
87	20240416	110459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1040	-30	5	-2.80	40658268	38780	16.45	1059	1070	1030	1391	749	1070	1048.42	0.58	0	507	1147	1108	1065	1026	983	1087	1005	99	321	500	640	1	1	19784735	206	-4.66	1.12	12	0.20	-223.00	926.00	2345	20230509	-55.65	965	20231020	7.77	1456	-28.57	20240404	970	7.22	20240116	2345	-55.65	20230509	396	162.63	20230417	0.00	N	050090	500	98 억		115515	N	N	0	N	00	N
88	20240416	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	-15	5	-1.40	26364362	25034	10.62	1059	1070	1030	1391	749	1070	1053.13	0.58	0	-930	1147	1108	1065	1026	983	1087	1005	99	321	500	640	1	1	19784735	209	-4.73	1.14	12	0.13	-223.00	926.00	2345	20230509	-55.01	965	20231020	9.33	1456	-27.54	20240404	970	8.76	20240116	2345	-55.01	20230509	396	166.41	20230417	0.00	N	050090	500	98 억		115515	N	N	0	N	00	N
89	20240416	090453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-8	5	-0.75	8664126	8180	3.47	1059	1062	1047	1391	749	1070	1059.15	0.58	0	-1611	1147	1108	1065	1026	983	1087	1005	99	321	500	640	1	1	19784735	210	-4.76	1.15	12	0.04	-223.00	926.00	2345	20230509	-54.71	965	20231020	10.05	1456	-27.06	20240404	970	9.48	20240116	2345	-54.71	20230509	396	168.18	20230417	0.00	N	050090	500	98 억		115515	N	N	0	N	00	N
90	20240415	160452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1070	-34	5	-3.08	245673330	234184	69.43	1102	1104	1022	1435	773	1104	1049.06	0.69	0	-20216	1168	1136	1085	1053	1002	1152	1069	99	331	500	660	1	1	19784735	212	-4.80	1.16	12	1.18	-223.00	926.00	2345	20230509	-54.37	965	20231020	10.88	1456	-26.51	20240404	970	10.31	20240116	2345	-54.37	20230509	396	170.20	20230417	0.00	N	050090	500	98 억		135731	N	N	0	N	00	N
91	20240415	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1042	-62	5	-5.62	225848454	215502	63.89	1102	1104	1022	1435	773	1104	1048.01	0.69	0	-17221	1168	1136	1085	1053	1002	1152	1069	99	331	500	660	1	1	19784735	206	-4.67	1.13	12	1.09	-223.00	926.00	2345	20230509	-55.57	965	20231020	7.98	1456	-28.43	20240404	970	7.42	20240116	2345	-55.57	20230509	396	163.13	20230417	0.00	N	050090	500	98 억		135731	N	N	0	N	00	N
92	20240415	140450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1038	-66	5	-5.98	178329628	169302	50.20	1102	1104	1022	1435	773	1104	1053.32	0.69	0	962	1168	1136	1085	1053	1002	1152	1069	99	331	500	660	1	1	19784735	205	-4.65	1.12	12	0.86	-223.00	926.00	2345	20230509	-55.74	965	20231020	7.56	1456	-28.71	20240404	970	7.01	20240116	2345	-55.74	20230509	396	162.12	20230417	0.00	N	050090	500	98 억		135731	N	N	0	N	00	N
93	20240415	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	-70	5	-6.34	144405276	136281	40.41	1102	1104	1022	1435	773	1104	1059.61	0.69	0	4384	1168	1136	1085	1053	1002	1152	1069	99	331	500	660	1	1	19784735	205	-4.64	1.12	12	0.69	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2345	-55.91	20230509	396	161.11	20230417	0.00	N	050090	500	98 억		135731	N	N	0	N	00	N
94	20240415	120454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1046	-58	5	-5.25	105490769	98542	29.22	1102	1104	1042	1435	773	1104	1070.52	0.69	0	-2184	1168	1136	1085	1053	1002	1152	1069	99	331	500	660	1	1	19784735	207	-4.69	1.13	12	0.50	-223.00	926.00	2345	20230509	-55.39	965	20231020	8.39	1456	-28.16	20240404	970	7.84	20240116	2345	-55.39	20230509	396	164.14	20230417	0.00	N	050090	500	98 억		135731	N	N	0	N	00	N
95	20240415	110453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1057	-47	5	-4.26	96446006	89918	26.66	1102	1104	1042	1435	773	1104	1072.60	0.69	0	-2511	1168	1136	1085	1053	1002	1152	1069	99	331	500	660	1	1	19784735	209	-4.74	1.14	12	0.45	-223.00	926.00	2345	20230509	-54.93	965	20231020	9.53	1456	-27.40	20240404	970	8.97	20240116	2345	-54.93	20230509	396	166.92	20230417	0.00	N	050090	500	98 억		135731	N	N	0	N	00	N
96	20240415	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1073	-31	5	-2.81	64528762	59668	17.69	1102	1104	1060	1435	773	1104	1081.46	0.69	0	430	1168	1136	1085	1053	1002	1152	1069	99	331	500	660	1	1	19784735	212	-4.81	1.16	12	0.30	-223.00	926.00	2345	20230509	-54.24	965	20231020	11.19	1456	-26.30	20240404	970	10.62	20240116	2345	-54.24	20230509	396	170.96	20230417	0.00	N	050090	500	98 억		135731	N	N	0	N	00	N
97	20240415	090454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1065	-39	5	-3.53	17614843	16117	4.78	1102	1102	1060	1435	773	1104	1092.94	0.69	0	-3743	1168	1136	1085	1053	1002	1152	1069	99	331	500	660	1	1	19784735	211	-4.78	1.15	12	0.08	-223.00	926.00	2345	20230509	-54.58	965	20231020	10.36	1456	-26.85	20240404	970	9.79	20240116	2345	-54.58	20230509	396	168.94	20230417	0.00	N	050090	500	98 억		135731	N	N	0	N	00	N
98	20240412	160451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1104	49	2	4.64	360832500	334034	173.69	1055	1117	1034	1371	739	1055	1080.34	0.64	0	8383	1083	1069	1047	1033	1011	1058	1022	99	316	500	630	1	1	19784735	218	-4.95	1.19	12	1.69	-223.00	926.00	2345	20230509	-52.92	965	20231020	14.40	1456	-24.18	20240404	970	13.81	20240116	2345	-52.92	20230509	396	178.79	20230412	0.00	N	050090	500	98 억		127348	N	N	0	N	00	N
99	20240412	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1106	51	2	4.83	343462677	318218	165.46	1055	1117	1034	1371	739	1055	1079.46	0.64	0	8567	1083	1069	1047	1033	1011	1058	1022	99	316	500	630	1	1	19784735	219	-4.96	1.19	12	1.61	-223.00	926.00	2345	20230509	-52.84	965	20231020	14.61	1456	-24.04	20240404	970	14.02	20240116	2345	-52.84	20230509	396	179.29	20230412	0.00	N	050090	500	98 억		127348	N	N	0	N	00	N
100	20240412	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	24	2	2.27	301251094	279371	145.26	1055	1117	1034	1371	739	1055	1078.46	0.64	0	7561	1083	1069	1047	1033	1011	1058	1022	99	316	500	630	1	1	19784735	213	-4.84	1.17	12	1.41	-223.00	926.00	2345	20230509	-53.99	965	20231020	11.81	1456	-25.89	20240404	970	11.24	20240116	2345	-53.99	20230509	396	172.47	20230412	0.00	N	050090	500	98 억		127348	N	N	0	N	00	N
101	20240412	130447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	17	2	1.61	282625352	261989	136.23	1055	1117	1034	1371	739	1055	1078.93	0.64	0	10121	1083	1069	1047	1033	1011	1058	1022	99	316	500	630	1	1	19784735	212	-4.81	1.16	12	1.32	-223.00	926.00	2345	20230509	-54.29	965	20231020	11.09	1456	-26.37	20240404	970	10.52	20240116	2345	-54.29	20230509	396	170.71	20230412	0.00	N	050090	500	98 억		127348	N	N	0	N	00	N
102	20240412	120451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1060	5	2	0.47	72414241	69329	36.05	1055	1060	1034	1371	739	1055	1044.23	0.64	0	-1882	1083	1069	1047	1033	1011	1058	1022	99	316	500	630	1	1	19784735	210	-4.75	1.14	12	0.35	-223.00	926.00	2345	20230509	-54.80	965	20231020	9.84	1456	-27.20	20240404	970	9.28	20240116	2345	-54.80	20230509	396	167.68	20230412	0.00	N	050090	500	98 억		127348	N	N	0	N	00	N
103	20240412	110448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	-5	5	-0.47	50701516	48646	25.29	1055	1055	1034	1371	739	1055	1041.79	0.64	0	-1151	1083	1069	1047	1033	1011	1058	1022	99	316	500	630	1	1	19784735	208	-4.71	1.13	12	0.25	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1456	-27.88	20240404	970	8.25	20240116	2345	-55.22	20230509	396	165.15	20230412	0.00	N	050090	500	98 억		127348	N	N	0	N	00	N
104	20240412	100449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1034	-21	5	-1.99	28282715	27057	14.07	1055	1055	1034	1371	739	1055	1044.64	0.64	0	-3150	1083	1069	1047	1033	1011	1058	1022	99	316	500	630	1	1	19784735	205	-4.64	1.12	12	0.14	-223.00	926.00	2345	20230509	-55.91	965	20231020	7.15	1456	-28.98	20240404	970	6.60	20240116	2345	-55.91	20230509	396	161.11	20230412	0.00	N	050090	500	98 억		127348	N	N	0	N	00	N
105	20240412	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1047	-8	5	-0.76	7406947	7046	3.66	1055	1055	1035	1371	739	1055	1050.01	0.64	0	-451	1083	1069	1047	1033	1011	1058	1022	99	316	500	630	1	1	19784735	207	-4.70	1.13	12	0.04	-223.00	926.00	2345	20230509	-55.35	965	20231020	8.50	1456	-28.09	20240404	970	7.94	20240116	2345	-55.35	20230509	396	164.39	20230412	0.00	N	050090	500	98 억		127348	N	N	0	N	00	N
106	20240411	160445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1055	-1	5	-0.09	199816005	191949	81.50	1056	1061	1025	1372	740	1056	1040.86	0.64	0	1047	1102	1078	1064	1040	1026	1072	1034	99	316	500	630	1	1	19784735	209	-4.73	1.14	12	0.97	-223.00	926.00	2345	20230509	-55.01	965	20231020	9.33	1456	-27.54	20240404	970	8.76	20240116	2345	-55.01	20230509	396	166.41	20230411	0.00	N	050090	500	98 억		126301	N	N	0	N	00	N
107	20240411	150452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1051	-5	5	-0.47	188817505	181454	77.04	1056	1061	1025	1372	740	1056	1040.45	0.64	0	588	1102	1078	1064	1040	1026	1072	1034	99	316	500	630	1	1	19784735	208	-4.71	1.13	12	0.92	-223.00	926.00	2345	20230509	-55.18	965	20231020	8.91	1456	-27.82	20240404	970	8.35	20240116	2345	-55.18	20230509	396	165.40	20230411	0.00	N	050090	500	98 억		126301	N	N	0	N	00	N
108	20240411	140449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	0	3	0.00	167373073	160944	68.33	1056	1061	1025	1372	740	1056	1039.79	0.64	0	513	1102	1078	1064	1040	1026	1072	1034	99	316	500	630	1	1	19784735	209	-4.74	1.14	12	0.81	-223.00	926.00	2345	20230509	-54.97	965	20231020	9.43	1456	-27.47	20240404	970	8.87	20240116	2345	-54.97	20230509	396	166.67	20230411	0.00	N	050090	500	98 억		126301	N	N	0	N	00	N
109	20240411	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	0	3	0.00	154888712	149129	63.32	1056	1061	1025	1372	740	1056	1038.44	0.64	0	2762	1102	1078	1064	1040	1026	1072	1034	99	316	500	630	1	1	19784735	209	-4.74	1.14	12	0.75	-223.00	926.00	2345	20230509	-54.97	965	20231020	9.43	1456	-27.47	20240404	970	8.87	20240116	2345	-54.97	20230509	396	166.67	20230411	0.00	N	050090	500	98 억		126301	N	N	0	N	00	N
110	20240411	120449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1045	-11	5	-1.04	140149988	135012	57.32	1056	1061	1025	1372	740	1056	1037.85	0.64	0	4451	1102	1078	1064	1040	1026	1072	1034	99	316	500	630	1	1	19784735	207	-4.69	1.13	12	0.68	-223.00	926.00	2345	20230509	-55.44	965	20231020	8.29	1456	-28.23	20240404	970	7.73	20240116	2345	-55.44	20230509	396	163.89	20230411	0.00	N	050090	500	98 억		126301	N	N	0	N	00	N
111	20240411	110445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1036	-20	5	-1.89	84153780	80585	34.21	1056	1061	1032	1372	740	1056	1044.05	0.64	0	2822	1102	1078	1064	1040	1026	1072	1034	99	316	500	630	1	1	19784735	205	-4.65	1.12	12	0.41	-223.00	926.00	2345	20230509	-55.82	965	20231020	7.36	1456	-28.85	20240404	970	6.80	20240116	2345	-55.82	20230509	396	161.62	20230411	0.00	N	050090	500	98 억		126301	N	N	0	N	00	N
112	20240411	100450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	-12	5	-1.14	70999426	67981	28.86	1056	1061	1032	1372	740	1056	1044.13	0.64	0	3505	1102	1078	1064	1040	1026	1072	1034	99	316	500	630	1	1	19784735	207	-4.68	1.13	12	0.34	-223.00	926.00	2345	20230509	-55.48	965	20231020	8.19	1456	-28.30	20240404	970	7.63	20240116	2345	-55.48	20230509	396	163.64	20230411	0.00	N	050090	500	98 억		126301	N	N	0	N	00	N
113	20240411	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1032	-24	5	-2.27	20893345	19942	8.47	1056	1056	1032	1372	740	1056	1047.00	0.64	0	-271	1102	1078	1064	1040	1026	1072	1034	99	316	500	630	1	1	19784735	204	-4.63	1.11	12	0.10	-223.00	926.00	2345	20230509	-55.99	965	20231020	6.94	1456	-29.12	20240404	970	6.39	20240116	2345	-55.99	20230509	396	160.61	20230411	0.00	N	050090	500	98 억		126301	N	N	0	N	00	N
114	20240409	160441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	-13	5	-1.22	246909806	232250	50.49	1059	1088	1050	1389	749	1069	1063.09	0.48	0	31167	1211	1140	1100	1029	989	1120	1009	99	320	500	640	1	1	19784735	209	-4.74	1.14	12	1.17	-223.00	926.00	2345	20230509	-54.97	965	20231020	9.43	1456	-27.47	20240404	970	8.87	20240116	2345	-54.97	20230509	396	166.67	20230410	0.00	N	050090	500	98 억		95134	N	N	0	N	00	N
115	20240409	150442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1056	-13	5	-1.22	235007327	220952	48.03	1059	1088	1050	1389	749	1069	1063.57	0.48	0	33032	1211	1140	1100	1029	989	1120	1009	99	320	500	640	1	1	19784735	209	-4.74	1.14	12	1.12	-223.00	926.00	2345	20230509	-54.97	965	20231020	9.43	1456	-27.47	20240404	970	8.87	20240116	2345	-54.97	20230509	396	166.67	20230410	0.00	N	050090	500	98 억		95134	N	N	0	N	00	N
116	20240409	140445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	-7	5	-0.65	204822581	192354	41.82	1059	1088	1050	1389	749	1069	1064.79	0.48	0	31871	1211	1140	1100	1029	989	1120	1009	99	320	500	640	1	1	19784735	210	-4.76	1.15	12	0.97	-223.00	926.00	2345	20230509	-54.71	965	20231020	10.05	1456	-27.06	20240404	970	9.48	20240116	2345	-54.71	20230509	396	168.18	20230410	0.00	N	050090	500	98 억		95134	N	N	0	N	00	N
117	20240409	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1075	6	2	0.56	188023735	176566	38.39	1059	1088	1050	1389	749	1069	1064.86	0.48	0	30009	1211	1140	1100	1029	989	1120	1009	99	320	500	640	1	1	19784735	213	-4.82	1.16	12	0.89	-223.00	926.00	2345	20230509	-54.16	965	20231020	11.40	1456	-26.17	20240404	970	10.82	20240116	2345	-54.16	20230509	396	171.46	20230410	0.00	N	050090	500	98 억		95134	N	N	0	N	00	N
118	20240409	120444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1072	3	2	0.28	175310760	164671	35.80	1059	1088	1050	1389	749	1069	1064.57	0.48	0	25474	1211	1140	1100	1029	989	1120	1009	99	320	500	640	1	1	19784735	212	-4.81	1.16	12	0.83	-223.00	926.00	2345	20230509	-54.29	965	20231020	11.09	1456	-26.37	20240404	970	10.52	20240116	2345	-54.29	20230509	396	170.71	20230410	0.00	N	050090	500	98 억		95134	N	N	0	N	00	N
119	20240409	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1061	-8	5	-0.75	145692844	136862	29.75	1059	1088	1050	1389	749	1069	1064.47	0.48	0	21912	1211	1140	1100	1029	989	1120	1009	99	320	500	640	1	1	19784735	210	-4.76	1.15	12	0.69	-223.00	926.00	2345	20230509	-54.75	965	20231020	9.95	1456	-27.13	20240404	970	9.38	20240116	2345	-54.75	20230509	396	167.93	20230410	0.00	N	050090	500	98 억		95134	N	N	0	N	00	N
120	20240409	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1059	-10	5	-0.94	110212826	103262	22.45	1059	1088	1050	1389	749	1069	1067.29	0.48	0	12474	1211	1140	1100	1029	989	1120	1009	99	320	500	640	1	1	19784735	210	-4.75	1.14	12	0.52	-223.00	926.00	2345	20230509	-54.84	965	20231020	9.74	1456	-27.27	20240404	970	9.18	20240116	2345	-54.84	20230509	396	167.42	20230410	0.00	N	050090	500	98 억		95134	N	N	0	N	00	N
121	20240409	090447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1050	-19	5	-1.78	15305984	14476	3.15	1059	1068	1050	1389	749	1069	1055.95	0.48	0	1614	1211	1140	1100	1029	989	1120	1009	99	320	500	640	1	1	19784735	208	-4.71	1.13	12	0.07	-223.00	926.00	2345	20230509	-55.22	965	20231020	8.81	1456	-27.88	20240404	970	8.25	20240116	2345	-55.22	20230509	396	165.15	20230410	0.00	N	050090	500	98 억		95134	N	N	0	N	00	N
122	20240408	160436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1069	-112	5	-9.48	509464681	456603	31.01	1170	1171	1060	1535	827	1181	1115.79	0.51	0	-7292	1280	1230	1190	1140	1100	1210	1120	99	354	500	700	1	1	19784735	211	-4.79	1.15	12	2.31	-223.00	926.00	2345	20230509	-54.41	965	20231020	10.78	1456	-26.58	20240404	970	10.21	20240116	2345	-54.41	20230509	396	169.95	20230410	0.00	N	050090	500	98 억		101426	N	N	0	N	00	N
123	20240408	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1079	-102	5	-8.64	485109545	433824	29.46	1170	1171	1060	1535	827	1181	1118.21	0.51	0	-8322	1280	1230	1190	1140	1100	1210	1120	99	354	500	700	1	1	19784735	213	-4.84	1.17	12	2.19	-223.00	926.00	2345	20230509	-53.99	965	20231020	11.81	1456	-25.89	20240404	970	11.24	20240116	2345	-53.99	20230509	396	172.47	20230410	0.00	N	050090	500	98 억		101426	N	N	0	N	00	N
124	20240408	140444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1119	-62	5	-5.25	349139113	309364	21.01	1170	1171	1107	1535	827	1181	1128.56	0.51	0	274	1280	1230	1190	1140	1100	1210	1120	99	354	500	700	1	1	19784735	221	-5.02	1.21	12	1.56	-223.00	926.00	2345	20230509	-52.28	965	20231020	15.96	1456	-23.15	20240404	970	15.36	20240116	2345	-52.28	20230509	396	182.58	20230410	0.00	N	050090	500	98 억		101426	N	N	0	N	00	N
125	20240408	130441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1127	-54	5	-4.57	335604603	297292	20.19	1170	1171	1107	1535	827	1181	1128.86	0.51	0	1179	1280	1230	1190	1140	1100	1210	1120	99	354	500	700	1	1	19784735	223	-5.05	1.22	12	1.50	-223.00	926.00	2345	20230509	-51.94	965	20231020	16.79	1456	-22.60	20240404	970	16.19	20240116	2345	-51.94	20230509	396	184.60	20230410	0.00	N	050090	500	98 억		101426	N	N	0	N	00	N
126	20240408	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1127	-54	5	-4.57	309664780	274120	18.62	1170	1171	1107	1535	827	1181	1129.66	0.51	0	2477	1280	1230	1190	1140	1100	1210	1120	99	354	500	700	1	1	19784735	223	-5.05	1.22	12	1.39	-223.00	926.00	2345	20230509	-51.94	965	20231020	16.79	1456	-22.60	20240404	970	16.19	20240116	2345	-51.94	20230509	396	184.60	20230410	0.00	N	050090	500	98 억		101426	N	N	0	N	00	N
127	20240408	110444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1125	-56	5	-4.74	289365947	256106	17.39	1170	1171	1107	1535	827	1181	1129.86	0.51	0	2928	1280	1230	1190	1140	1100	1210	1120	99	354	500	700	1	1	19784735	223	-5.04	1.21	12	1.29	-223.00	926.00	2345	20230509	-52.03	965	20231020	16.58	1456	-22.73	20240404	970	15.98	20240116	2345	-52.03	20230509	396	184.09	20230410	0.00	N	050090	500	98 억		101426	N	N	0	N	00	N
128	20240408	100439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1127	-54	5	-4.57	253182571	223846	15.20	1170	1171	1107	1535	827	1181	1131.05	0.51	0	-3004	1280	1230	1190	1140	1100	1210	1120	99	354	500	700	1	1	19784735	223	-5.05	1.22	12	1.13	-223.00	926.00	2345	20230509	-51.94	965	20231020	16.79	1456	-22.60	20240404	970	16.19	20240116	2345	-51.94	20230509	396	184.60	20230410	0.00	N	050090	500	98 억		101426	N	N	0	N	00	N
129	20240408	090442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1132	-49	5	-4.15	89911432	78136	5.31	1170	1171	1122	1535	827	1181	1150.69	0.51	0	-974	1280	1230	1190	1140	1100	1210	1120	99	354	500	700	1	1	19784735	224	-5.08	1.22	12	0.39	-223.00	926.00	2345	20230509	-51.73	965	20231020	17.31	1456	-22.25	20240404	970	16.70	20240116	2345	-51.73	20230509	396	185.86	20230410	0.00	N	050090	500	98 억		101426	N	N	0	N	00	N
130	20240405	160442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	-136	5	-10.33	1712648448	1437483	12.54	1237	1240	1150	1712	922	1317	1191.45	0.61	0	-19031	1626	1471	1301	1146	976	1549	1224	99	395	500	790	1	1	19784735	234	-5.30	1.28	12	7.27	-223.00	926.00	2345	20230509	-49.64	965	20231020	22.38	1456	-18.89	20240404	970	21.75	20240116	2345	-49.64	20230509	377	213.26	20230406	0.00	N	050090	500	98 억		120457	N	N	0	N	00	N
131	20240405	150439	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1173	-144	5	-10.93	1601158411	1342728	11.71	1237	1240	1150	1712	922	1317	1192.46	0.61	0	-19360	1626	1471	1301	1146	976	1549	1224	99	395	500	790	1	1	19784735	232	-5.26	1.27	12	6.79	-223.00	926.00	2345	20230509	-49.98	965	20231020	21.55	1456	-19.44	20240404	970	20.93	20240116	2345	-49.98	20230509	377	211.14	20230406	0.00	N	050090	500	98 억		120457	N	N	0	N	00	N
132	20240405	140438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1177	-140	5	-10.63	1460756836	1224067	10.68	1237	1240	1150	1712	922	1317	1193.35	0.61	0	-22458	1626	1471	1301	1146	976	1549	1224	99	395	500	790	1	1	19784735	233	-5.28	1.27	12	6.19	-223.00	926.00	2345	20230509	-49.81	965	20231020	21.97	1456	-19.16	20240404	970	21.34	20240116	2345	-49.81	20230509	377	212.20	20230406	0.00	N	050090	500	98 억		120457	N	N	0	N	00	N
133	20240405	130438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1177	-140	5	-10.63	1401397510	1173420	10.24	1237	1240	1150	1712	922	1317	1194.28	0.61	0	-22271	1626	1471	1301	1146	976	1549	1224	99	395	500	790	1	1	19784735	233	-5.28	1.27	12	5.93	-223.00	926.00	2345	20230509	-49.81	965	20231020	21.97	1456	-19.16	20240404	970	21.34	20240116	2345	-49.81	20230509	377	212.20	20230406	0.00	N	050090	500	98 억		120457	N	N	0	N	00	N
134	20240405	120438	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1168	-149	5	-11.31	1312707746	1098038	9.58	1237	1240	1150	1712	922	1317	1195.49	0.61	0	-24297	1626	1471	1301	1146	976	1549	1224	99	395	500	790	1	1	19784735	231	-5.24	1.26	12	5.55	-223.00	926.00	2345	20230509	-50.19	965	20231020	21.04	1456	-19.78	20240404	970	20.41	20240116	2345	-50.19	20230509	377	209.81	20230406	0.00	N	050090	500	98 억		120457	N	N	0	N	00	N
135	20240405	110441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1151	-166	5	-12.60	1201937015	1002763	8.75	1237	1240	1150	1712	922	1317	1198.62	0.61	0	-24186	1626	1471	1301	1146	976	1549	1224	99	395	500	790	1	1	19784735	228	-5.16	1.24	12	5.07	-223.00	926.00	2345	20230509	-50.92	965	20231020	19.27	1456	-20.95	20240404	970	18.66	20240116	2345	-50.92	20230509	377	205.31	20230406	0.00	N	050090	500	98 억		120457	N	N	0	N	00	N
136	20240405	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1188	-129	5	-9.79	884484683	733920	6.40	1237	1240	1177	1712	922	1317	1205.14	0.61	0	-23855	1626	1471	1301	1146	976	1549	1224	99	395	500	790	1	1	19784735	235	-5.33	1.28	12	3.71	-223.00	926.00	2345	20230509	-49.34	965	20231020	23.11	1456	-18.41	20240404	970	22.47	20240116	2345	-49.34	20230509	377	215.12	20230406	0.00	N	050090	500	98 억		120457	N	N	0	N	00	N
137	20240405	090435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1200	-117	5	-8.88	395455686	325647	2.84	1237	1240	1186	1712	922	1317	1214.34	0.61	0	-11213	1626	1471	1301	1146	976	1549	1224	99	395	500	790	1	1	19784735	237	-5.38	1.30	12	1.65	-223.00	926.00	2345	20230509	-48.83	965	20231020	24.35	1456	-17.58	20240404	970	23.71	20240116	2345	-48.83	20230509	377	218.30	20230406	0.00	N	050090	500	98 억		120457	N	N	0	N	00	N
138	20240404	160434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1317	197	2	17.59	15633316163	11313246	7613.68	1170	1456	1131	1456	784	1120	1381.95	0.65	0	-7253	1189	1154	1125	1090	1061	1172	1108	99	336	500	670	1	1	19784735	261	-5.91	1.42	12	57.18	-223.00	926.00	2345	20230509	-43.84	965	20231020	36.48	1456	-9.55	20240404	970	35.77	20240116	2345	-43.84	20230509	377	249.34	20230406	0.00	N	050090	500	98 억		127709	N	N	0	N	00	N
139	20240404	150433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1443	323	2	28.84	13574684190	9833133	6617.58	1170	1456	1131	1456	784	1120	1380.50	0.65	0	-11673	1189	1154	1125	1090	1061	1172	1108	99	336	500	670	1	1	19784735	285	-6.47	1.56	12	49.70	-223.00	926.00	2345	20230509	-38.46	965	20231020	49.53	1456	-0.89	20240404	970	48.76	20240116	2345	-38.46	20230509	377	282.76	20230406	0.00	N	050090	500	98 억		127709	N	N	0	N	00	N
140	20240404	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	286	2	25.54	11105860201	8103797	5453.76	1170	1456	1131	1456	784	1120	1370.45	0.65	0	945	1189	1154	1125	1090	1061	1172	1108	99	336	500	670	1	1	19784735	278	-6.30	1.52	12	40.96	-223.00	926.00	2345	20230509	-40.04	965	20231020	45.70	1456	-3.43	20240404	970	44.95	20240116	2345	-40.04	20230509	377	272.94	20230406	0.00	N	050090	500	98 억		127709	N	N	0	N	00	N
141	20240404	130430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1364	244	2	21.79	9070122078	6649966	4475.35	1170	1456	1131	1456	784	1120	1363.94	0.65	0	-11170	1189	1154	1125	1090	1061	1172	1108	99	336	500	670	1	1	19784735	270	-6.12	1.47	12	33.61	-223.00	926.00	2345	20230509	-41.83	965	20231020	41.35	1456	-6.32	20240404	970	40.62	20240116	2345	-41.83	20230509	377	261.80	20230406	0.00	N	050090	500	98 억		127709	N	N	0	N	00	N
142	20240404	120432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1366	246	2	21.96	8273716526	6058239	4077.12	1170	1456	1131	1456	784	1120	1365.70	0.65	0	-5037	1189	1154	1125	1090	1061	1172	1108	99	336	500	670	1	1	19784735	270	-6.13	1.48	12	30.62	-223.00	926.00	2345	20230509	-41.75	965	20231020	41.55	1456	-6.18	20240404	970	40.82	20240116	2345	-41.75	20230509	377	262.33	20230406	0.00	N	050090	500	98 억		127709	N	N	0	N	00	N
143	20240404	110433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1335	215	2	19.20	6961970562	5079099	3418.17	1170	1456	1131	1456	784	1120	1370.71	0.65	0	-7134	1189	1154	1125	1090	1061	1172	1108	99	336	500	670	1	1	19784735	264	-5.99	1.44	12	25.67	-223.00	926.00	2345	20230509	-43.07	965	20231020	38.34	1456	-8.31	20240404	970	37.63	20240116	2345	-43.07	20230509	377	254.11	20230406	0.00	N	050090	500	98 억		127709	N	N	0	N	00	N
144	20240404	100432	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	336	1	30.00	2438081297	1733748	1166.79	1170	1456	1131	1456	784	1120	1406.25	0.65	0	-9695	1189	1154	1125	1090	1061	1172	1108	99	336	500	670	1	1	19784735	288	-6.53	1.57	12	8.76	-223.00	926.00	2345	20230509	-37.91	965	20231020	50.88	1456	0.00	20240404	970	50.10	20240116	2345	-37.91	20230509	377	286.21	20230406	0.00	N	050090	500	98 억		127709	N	N	0	N	00	N
145	20240404	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	336	1	30.00	1681499809	1214112	817.08	1170	1456	1131	1456	784	1120	1384.96	0.65	0	-8619	1189	1154	1125	1090	1061	1172	1108	99	336	500	670	1	1	19784735	288	-6.53	1.57	12	6.14	-223.00	926.00	2345	20230509	-37.91	965	20231020	50.88	1456	0.00	20240404	970	50.10	20240116	2345	-37.91	20230509	377	286.21	20230406	0.00	N	050090	500	98 억		127709	N	N	0	N	00	N
146	20240403	160433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1120	24	2	2.19	165013157	146795	16.53	1096	1160	1096	1424	768	1096	1124.12	0.63	0	3359	1302	1198	1121	1017	940	1251	1070	99	328	500	650	1	1	19784735	222	-5.02	1.21	12	0.74	-223.00	926.00	2345	20230509	-52.24	965	20231020	16.06	1225	-8.57	20240319	970	15.46	20240116	2345	-52.24	20230509	359	211.98	20230403	0.00	N	050090	500	98 억		124300	N	N	0	N	00	N
147	20240403	150430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1113	17	2	1.55	160036916	142366	16.03	1096	1160	1096	1424	768	1096	1124.12	0.63	0	3558	1302	1198	1121	1017	940	1251	1070	99	328	500	650	1	1	19784735	220	-4.99	1.20	12	0.72	-223.00	926.00	2345	20230509	-52.54	965	20231020	15.34	1225	-9.14	20240319	970	14.74	20240116	2345	-52.54	20230509	359	210.03	20230403	0.00	N	050090	500	98 억		124300	N	N	0	N	00	N
148	20240403	140428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1119	23	2	2.10	149106743	132714	14.94	1096	1160	1096	1424	768	1096	1123.52	0.63	0	3227	1302	1198	1121	1017	940	1251	1070	99	328	500	650	1	1	19784735	221	-5.02	1.21	12	0.67	-223.00	926.00	2345	20230509	-52.28	965	20231020	15.96	1225	-8.65	20240319	970	15.36	20240116	2345	-52.28	20230509	359	211.70	20230403	0.00	N	050090	500	98 억		124300	N	N	0	N	00	N
149	20240403	130429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1117	21	2	1.92	132059539	117330	13.21	1096	1160	1096	1424	768	1096	1125.54	0.63	0	3569	1302	1198	1121	1017	940	1251	1070	99	328	500	650	1	1	19784735	221	-5.01	1.21	12	0.59	-223.00	926.00	2345	20230509	-52.37	965	20231020	15.75	1225	-8.82	20240319	970	15.15	20240116	2345	-52.37	20230509	359	211.14	20230403	0.00	N	050090	500	98 억		124300	N	N	0	N	00	N
150	20240403	120430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1110	14	2	1.28	122374830	108610	12.23	1096	1160	1096	1424	768	1096	1126.74	0.63	0	2841	1302	1198	1121	1017	940	1251	1070	99	328	500	650	1	1	19784735	220	-4.98	1.20	12	0.55	-223.00	926.00	2345	20230509	-52.67	965	20231020	15.03	1225	-9.39	20240319	970	14.43	20240116	2345	-52.67	20230509	359	209.19	20230403	0.00	N	050090	500	98 억		124300	N	N	0	N	00	N
151	20240403	110429	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1132	36	2	3.28	74815604	66641	7.50	1096	1158	1096	1424	768	1096	1122.67	0.63	0	1267	1302	1198	1121	1017	940	1251	1070	99	328	500	650	1	1	19784735	224	-5.08	1.22	12	0.34	-223.00	926.00	2345	20230509	-51.73	965	20231020	17.31	1225	-7.59	20240319	970	16.70	20240116	2345	-51.73	20230509	359	215.32	20230403	0.00	N	050090	500	98 억		124300	N	N	0	N	00	N
152	20240403	100430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1113	17	2	1.55	28571689	25914	2.92	1096	1119	1096	1424	768	1096	1102.56	0.63	0	1255	1302	1198	1121	1017	940	1251	1070	99	328	500	650	1	1	19784735	220	-4.99	1.20	12	0.13	-223.00	926.00	2345	20230509	-52.54	965	20231020	15.34	1225	-9.14	20240319	970	14.74	20240116	2345	-52.54	20230509	359	210.03	20230403	0.00	N	050090	500	98 억		124300	N	N	0	N	00	N
153	20240403	090431	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1115	19	2	1.73	10608299	9649	1.09	1096	1119	1096	1424	768	1096	1099.42	0.63	0	-214	1302	1198	1121	1017	940	1251	1070	99	328	500	650	1	1	19784735	221	-5.00	1.20	12	0.05	-223.00	926.00	2345	20230509	-52.45	965	20231020	15.54	1225	-8.98	20240319	970	14.95	20240116	2345	-52.45	20230509	359	210.58	20230403	0.00	N	050090	500	98 억		124300	N	N	0	N	00	N
154	20240402	160422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1096	52	2	4.98	1009225720	887677	2468.24	1044	1225	1044	1357	731	1044	1137.04	0.61	0	1399	1130	1087	1057	1014	984	1108	1035	99	313	500	620	1	1	19784735	217	-4.91	1.18	12	4.49	-223.00	926.00	2345	20230509	-53.26	965	20231020	13.58	1225	0.00	20240319	970	12.99	20240116	2345	-53.26	20230509	359	205.29	20230403	0.00	N	050090	500	98 억		120900	N	N	0	N	00	N
155	20240402	150428	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1098	54	2	5.17	992597850	872482	2425.99	1044	1225	1044	1357	731	1044	1137.67	0.61	0	1398	1130	1087	1057	1014	984	1108	1035	99	313	500	620	1	1	19784735	217	-4.92	1.19	12	4.41	-223.00	926.00	2345	20230509	-53.18	965	20231020	13.78	1225	0.00	20240319	970	13.20	20240116	2345	-53.18	20230509	359	205.85	20230403	0.00	N	050090	500	98 억		120900	N	N	0	N	00	N
156	20240402	140430	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1089	45	2	4.31	965034791	847165	2355.59	1044	1225	1044	1357	731	1044	1139.13	0.61	0	2894	1130	1087	1057	1014	984	1108	1035	99	313	500	620	1	1	19784735	215	-4.88	1.18	12	4.28	-223.00	926.00	2345	20230509	-53.56	965	20231020	12.85	1225	0.00	20240319	970	12.27	20240116	2345	-53.56	20230509	359	203.34	20230403	0.00	N	050090	500	98 억		120900	N	N	0	N	00	N
157	20240402	130424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1080	36	2	3.45	953258837	836269	2325.29	1044	1225	1044	1357	731	1044	1139.89	0.61	0	3060	1130	1087	1057	1014	984	1108	1035	99	313	500	620	1	1	19784735	214	-4.84	1.17	12	4.23	-223.00	926.00	2345	20230509	-53.94	965	20231020	11.92	1225	0.00	20240319	970	11.34	20240116	2345	-53.94	20230509	359	200.84	20230403	0.00	N	050090	500	98 억		120900	N	N	0	N	00	N
158	20240402	120423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1068	24	2	2.30	936403482	820505	2281.46	1044	1225	1044	1357	731	1044	1141.25	0.61	0	2278	1130	1087	1057	1014	984	1108	1035	99	313	500	620	1	1	19784735	211	-4.79	1.15	12	4.15	-223.00	926.00	2345	20230509	-54.46	965	20231020	10.67	1225	0.00	20240319	970	10.10	20240116	2345	-54.46	20230509	359	197.49	20230403	0.00	N	050090	500	98 억		120900	N	N	0	N	00	N
159	20240402	110424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1063	19	2	1.82	884650562	772222	2147.21	1044	1225	1044	1357	731	1044	1145.59	0.61	0	3678	1130	1087	1057	1014	984	1108	1035	99	313	500	620	1	1	19784735	210	-4.77	1.15	12	3.90	-223.00	926.00	2345	20230509	-54.67	965	20231020	10.16	1225	0.00	20240319	970	9.59	20240116	2345	-54.67	20230509	359	196.10	20230403	0.00	N	050090	500	98 억		120900	N	N	0	N	00	N
160	20240402	100424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1117	73	2	6.99	103685762	93717	260.59	1044	1148	1044	1357	731	1044	1106.37	0.61	0	3359	1130	1087	1057	1014	984	1108	1035	99	313	500	620	1	1	19784735	221	-5.01	1.21	12	0.47	-223.00	926.00	2345	20230509	-52.37	965	20231020	15.75	1225	-8.82	20240319	970	15.15	20240116	2345	-52.37	20230509	359	211.14	20230403	0.00	N	050090	500	98 억		120900	N	N	0	N	00	N
161	20240402	090424	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	0	3	0.00	2901276	2779	7.73	1044	1044	1044	1357	731	1044	1044.00	0.61	0	-408	1130	1087	1057	1014	984	1108	1035	99	313	500	620	1	1	19784735	207	-4.68	1.13	12	0.01	-223.00	926.00	2345	20230509	-55.48	965	20231020	8.19	1225	-14.78	20240319	970	7.63	20240116	2345	-55.48	20230509	359	190.81	20230403	0.00	N	050090	500	98 억		120900	N	N	0	N	00	N
162	20240401	160422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1044	18	2	1.75	38029045	35959	38.51	1033	1100	1027	1333	719	1026	1057.67	0.61	0	940	1079	1052	1033	1006	987	1066	1020	99	307	500	610	1	1	19784735	207	-4.68	1.13	12	0.18	-223.00	926.00	2345	20230509	-55.48	965	20231020	8.19	1225	-14.78	20240319	970	7.63	20240116	2345	-55.48	20230509	359	190.81	20230403	0.00	N	050090	500	98 억		119961	N	N	0	N	00	N
163	20240401	150423	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1067	41	2	4.00	34230307	32321	34.61	1033	1100	1027	1333	719	1026	1059.07	0.61	0	663	1079	1052	1033	1006	987	1066	1020	99	307	500	610	1	1	19784735	211	-4.78	1.15	12	0.16	-223.00	926.00	2345	20230509	-54.50	965	20231020	10.57	1225	-12.90	20240319	970	10.00	20240116	2345	-54.50	20230509	359	197.21	20230403	0.00	N	050090	500	98 억		119961	N	N	0	N	00	N
164	20240401	140422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1058	32	2	3.12	27274781	25744	27.57	1033	1100	1027	1333	719	1026	1059.46	0.61	0	1908	1079	1052	1033	1006	987	1066	1020	99	307	500	610	1	1	19784735	209	-4.74	1.14	12	0.13	-223.00	926.00	2345	20230509	-54.88	965	20231020	9.64	1225	-13.63	20240319	970	9.07	20240116	2345	-54.88	20230509	359	194.71	20230403	0.00	N	050090	500	98 억		119961	N	N	0	N	00	N
165	20240401	130421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1051	25	2	2.44	26429467	24939	26.71	1033	1100	1027	1333	719	1026	1059.76	0.61	0	1364	1079	1052	1033	1006	987	1066	1020	99	307	500	610	1	1	19784735	208	-4.71	1.13	12	0.13	-223.00	926.00	2345	20230509	-55.18	965	20231020	8.91	1225	-14.20	20240319	970	8.35	20240116	2345	-55.18	20230509	359	192.76	20230403	0.00	N	050090	500	98 억		119961	N	N	0	N	00	N
166	20240401	120425	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1062	36	2	3.51	26167630	24690	26.44	1033	1100	1027	1333	719	1026	1059.85	0.61	0	1364	1079	1052	1033	1006	987	1066	1020	99	307	500	610	1	1	19784735	210	-4.76	1.15	12	0.12	-223.00	926.00	2345	20230509	-54.71	965	20231020	10.05	1225	-13.31	20240319	970	9.48	20240116	2345	-54.71	20230509	359	195.82	20230403	0.00	N	050090	500	98 억		119961	N	N	0	N	00	N
167	20240401	110422	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1063	37	2	3.61	21863512	20623	22.08	1033	1100	1027	1333	719	1026	1060.15	0.61	0	-57	1079	1052	1033	1006	987	1066	1020	99	307	500	610	1	1	19784735	210	-4.77	1.15	12	0.10	-223.00	926.00	2345	20230509	-54.67	965	20231020	10.16	1225	-13.22	20240319	970	9.59	20240116	2345	-54.67	20230509	359	196.10	20230403	0.00	N	050090	500	98 억		119961	N	N	0	N	00	N
168	20240401	100421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1053	27	2	2.63	17374198	16405	17.57	1033	1100	1027	1333	719	1026	1059.08	0.61	0	-494	1079	1052	1033	1006	987	1066	1020	99	307	500	610	1	1	19784735	208	-4.72	1.14	12	0.08	-223.00	926.00	2345	20230509	-55.10	965	20231020	9.12	1225	-14.04	20240319	970	8.56	20240116	2345	-55.10	20230509	359	193.31	20230403	0.00	N	050090	500	98 억		119961	N	N	0	N	00	N
169	20240401	090421	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1033	7	2	0.68	1758506	1705	1.83	1033	1033	1027	1333	719	1026	1031.38	0.61	0	26	1079	1052	1033	1006	987	1066	1020	99	307	500	610	1	1	19784735	204	-4.63	1.12	12	0.01	-223.00	926.00	2345	20230509	-55.95	965	20231020	7.05	1225	-15.67	20240319	970	6.49	20240116	2345	-55.95	20230509	359	187.74	20230403	0.00	N	050090	500	98 억		119961	N	N	0	N	00	N