KissMeData/076610/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	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	-1	5	-0.07	58704936	43306	139.13	1341	1366	1341	1760	948	1354	1355.58	0.73	0	9688	1361	1357	1352	1348	1343	1359	1350	127	406	500	810	1	1	25453198	344	-25.53	0.85	12	0.17	-53.00	1598.00	3492	20230426	-61.25	1250	20240423	8.24	1927	-29.79	20240207	1250	8.24	20240423	1927	-29.79	20240207	236	473.31	20231113	0.00	N	076610	500	127 억		185860	N	N	0	N	00	N
3	20240430	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	-2	5	-0.15	57793128	42632	136.97	1341	1366	1341	1760	948	1354	1355.63	0.73	0	9720	1361	1357	1352	1348	1343	1359	1350	127	406	500	810	1	1	25453198	344	-25.51	0.85	12	0.17	-53.00	1598.00	3492	20230426	-61.28	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.00	N	076610	500	127 억		185860	N	N	0	N	00	N
4	20240430	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	-1	5	-0.07	46061824	33955	109.09	1341	1366	1341	1760	948	1354	1356.55	0.73	0	9722	1361	1357	1352	1348	1343	1359	1350	127	406	500	810	1	1	25453198	344	-25.53	0.85	12	0.13	-53.00	1598.00	3492	20230426	-61.25	1250	20240423	8.24	1927	-29.79	20240207	1250	8.24	20240423	1927	-29.79	20240207	236	473.31	20231113	0.00	N	076610	500	127 억		185860	N	N	0	N	00	N
5	20240430	130659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1354	0	3	0.00	39490900	29099	93.49	1341	1366	1341	1760	948	1354	1357.12	0.73	0	9312	1361	1357	1352	1348	1343	1359	1350	127	406	500	810	1	1	25453198	345	-25.55	0.85	12	0.11	-53.00	1598.00	3492	20230426	-61.23	1250	20240423	8.32	1927	-29.74	20240207	1250	8.32	20240423	1927	-29.74	20240207	236	473.73	20231113	0.00	N	076610	500	127 억		185860	N	N	0	N	00	N
6	20240430	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	-1	5	-0.07	35742589	26329	84.59	1341	1366	1341	1760	948	1354	1357.54	0.73	0	9205	1361	1357	1352	1348	1343	1359	1350	127	406	500	810	1	1	25453198	344	-25.53	0.85	12	0.10	-53.00	1598.00	3492	20230426	-61.25	1250	20240423	8.24	1927	-29.79	20240207	1250	8.24	20240423	1927	-29.79	20240207	236	473.31	20231113	0.00	N	076610	500	127 억		185860	N	N	0	N	00	N
7	20240430	110657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1360	6	2	0.44	34133304	25141	80.77	1341	1366	1341	1760	948	1354	1357.67	0.73	0	9205	1361	1357	1352	1348	1343	1359	1350	127	406	500	810	1	1	25453198	346	-25.66	0.85	12	0.10	-53.00	1598.00	3492	20230426	-61.05	1250	20240423	8.80	1927	-29.42	20240207	1250	8.80	20240423	1927	-29.42	20240207	236	476.27	20231113	0.00	N	076610	500	127 억		185860	N	N	0	N	00	N
8	20240430	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1356	2	2	0.15	33450799	24639	79.16	1341	1366	1341	1760	948	1354	1357.64	0.73	0	9228	1361	1357	1352	1348	1343	1359	1350	127	406	500	810	1	1	25453198	345	-25.58	0.85	12	0.10	-53.00	1598.00	3492	20230426	-61.17	1250	20240423	8.48	1927	-29.63	20240207	1250	8.48	20240423	1927	-29.63	20240207	236	474.58	20231113	0.00	N	076610	500	127 억		185860	N	N	0	N	00	N
9	20240430	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	-2	5	-0.15	218695	163	0.52	1341	1353	1341	1760	948	1354	1341.69	0.73	0	-22	1361	1357	1352	1348	1343	1359	1350	127	406	500	810	1	1	25453198	344	-25.51	0.85	12	0.00	-53.00	1598.00	3492	20230426	-61.28	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.00	N	076610	500	127 억		185860	N	N	0	N	00	N
10	20240429	160647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1354	10	2	0.74	42045125	31126	236.47	1347	1356	1347	1747	941	1344	1350.80	0.73	0	224	1432	1388	1361	1317	1290	1410	1339	127	403	500	800	1	1	25453198	345	-25.55	0.85	12	0.12	-53.00	1598.00	3686	20230421	-63.27	1250	20240423	8.32	1927	-29.74	20240207	1250	8.32	20240423	1927	-29.74	20240207	236	473.73	20231113	0.00	N	076610	500	127 억		185636	N	N	0	N	00	N
11	20240429	150658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	7	2	0.52	39191331	29015	220.43	1347	1356	1347	1747	941	1344	1350.73	0.73	0	224	1432	1388	1361	1317	1290	1410	1339	127	403	500	800	1	1	25453198	344	-25.49	0.85	12	0.11	-53.00	1598.00	3686	20230421	-63.35	1250	20240423	8.08	1927	-29.89	20240207	1250	8.08	20240423	1927	-29.89	20240207	236	472.46	20231113	0.00	N	076610	500	127 억		185636	N	N	0	N	00	N
12	20240429	140633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	6	2	0.45	35812027	26513	201.42	1347	1356	1347	1747	941	1344	1350.73	0.73	0	220	1432	1388	1361	1317	1290	1410	1339	127	403	500	800	1	1	25453198	344	-25.47	0.84	12	0.10	-53.00	1598.00	3686	20230421	-63.37	1250	20240423	8.00	1927	-29.94	20240207	1250	8.00	20240423	1927	-29.94	20240207	236	472.03	20231113	0.00	N	076610	500	127 억		185636	N	N	0	N	00	N
13	20240429	130657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1356	12	2	0.89	22449879	16618	126.25	1347	1356	1347	1747	941	1344	1350.94	0.73	0	220	1432	1388	1361	1317	1290	1410	1339	127	403	500	800	1	1	25453198	345	-25.58	0.85	12	0.07	-53.00	1598.00	3686	20230421	-63.21	1250	20240423	8.48	1927	-29.63	20240207	1250	8.48	20240423	1927	-29.63	20240207	236	474.58	20231113	0.00	N	076610	500	127 억		185636	N	N	0	N	00	N
14	20240429	120657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	7	2	0.52	8947004	6626	50.34	1347	1355	1347	1747	941	1344	1350.29	0.73	0	-20	1432	1388	1361	1317	1290	1410	1339	127	403	500	800	1	1	25453198	344	-25.49	0.85	12	0.03	-53.00	1598.00	3686	20230421	-63.35	1250	20240423	8.08	1927	-29.89	20240207	1250	8.08	20240423	1927	-29.89	20240207	236	472.46	20231113	0.00	N	076610	500	127 억		185636	N	N	0	N	00	N
15	20240429	110636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1349	5	2	0.37	3472351	2573	19.55	1347	1355	1347	1747	941	1344	1349.53	0.73	0	-20	1432	1388	1361	1317	1290	1410	1339	127	403	500	800	1	1	25453198	343	-25.45	0.84	12	0.01	-53.00	1598.00	3686	20230421	-63.40	1250	20240423	7.92	1927	-29.99	20240207	1250	7.92	20240423	1927	-29.99	20240207	236	471.61	20231113	0.00	N	076610	500	127 억		185636	N	N	0	N	00	N
16	20240429	100657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	8	2	0.60	2496411	1850	14.05	1347	1355	1347	1747	941	1344	1349.41	0.73	0	-20	1432	1388	1361	1317	1290	1410	1339	127	403	500	800	1	1	25453198	344	-25.51	0.85	12	0.01	-53.00	1598.00	3686	20230421	-63.32	1250	20240423	8.16	1927	-29.84	20240207	1250	8.16	20240423	1927	-29.84	20240207	236	472.88	20231113	0.00	N	076610	500	127 억		185636	N	N	0	N	00	N
17	20240429	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1355	11	2	0.82	211559	157	1.19	1347	1355	1347	1747	941	1344	1347.51	0.73	0	-20	1432	1388	1361	1317	1290	1410	1339	127	403	500	800	1	1	25453198	345	-25.57	0.85	12	0.00	-53.00	1598.00	3686	20230421	-63.24	1250	20240423	8.40	1927	-29.68	20240207	1250	8.40	20240423	1927	-29.68	20240207	236	474.15	20231113	0.00	N	076610	500	127 억		185636	N	N	0	N	00	N
18	20240426	160654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1344	10	2	0.75	18105110	13163	57.60	1334	1405	1334	1734	934	1334	1375.45	0.74	0	-3567	1427	1380	1352	1305	1277	1371	1296	127	400	500	800	1	1	25453198	342	-25.36	0.84	12	0.05	-53.00	1598.00	3686	20230421	-63.54	1250	20240423	7.52	1927	-30.25	20240207	1250	7.52	20240423	1927	-30.25	20240207	236	469.49	20231113	0.00	N	076610	500	127 억		189203	N	N	0	N	00	N
19	20240426	150655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1344	10	2	0.75	18051350	13123	57.42	1334	1405	1334	1734	934	1334	1375.55	0.74	0	-3565	1427	1380	1352	1305	1277	1371	1296	127	400	500	800	1	1	25453198	342	-25.36	0.84	12	0.05	-53.00	1598.00	3686	20230421	-63.54	1250	20240423	7.52	1927	-30.25	20240207	1250	7.52	20240423	1927	-30.25	20240207	236	469.49	20231113	0.00	N	076610	500	127 억		189203	N	N	0	N	00	N
20	20240426	140652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1343	9	2	0.67	17763938	12909	56.49	1334	1405	1334	1734	934	1334	1376.09	0.74	0	-3565	1427	1380	1352	1305	1277	1371	1296	127	400	500	800	1	1	25453198	342	-25.34	0.84	12	0.05	-53.00	1598.00	3686	20230421	-63.56	1250	20240423	7.44	1927	-30.31	20240207	1250	7.44	20240423	1927	-30.31	20240207	236	469.07	20231113	0.00	N	076610	500	127 억		189203	N	N	0	N	00	N
21	20240426	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1344	10	2	0.75	17473842	12693	55.54	1334	1405	1334	1734	934	1334	1376.65	0.74	0	-3565	1427	1380	1352	1305	1277	1371	1296	127	400	500	800	1	1	25453198	342	-25.36	0.84	12	0.05	-53.00	1598.00	3686	20230421	-63.54	1250	20240423	7.52	1927	-30.25	20240207	1250	7.52	20240423	1927	-30.25	20240207	236	469.49	20231113	0.00	N	076610	500	127 억		189203	N	N	0	N	00	N
22	20240426	120653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1344	10	2	0.75	17178062	12473	54.58	1334	1405	1334	1734	934	1334	1377.22	0.74	0	-3556	1427	1380	1352	1305	1277	1371	1296	127	400	500	800	1	1	25453198	342	-25.36	0.84	12	0.05	-53.00	1598.00	3686	20230421	-63.54	1250	20240423	7.52	1927	-30.25	20240207	1250	7.52	20240423	1927	-30.25	20240207	236	469.49	20231113	0.00	N	076610	500	127 억		189203	N	N	0	N	00	N
23	20240426	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1347	13	2	0.97	15875371	11504	50.34	1334	1405	1334	1734	934	1334	1379.99	0.74	0	-3553	1427	1380	1352	1305	1277	1371	1296	127	400	500	800	1	1	25453198	343	-25.42	0.84	12	0.05	-53.00	1598.00	3686	20230421	-63.46	1250	20240423	7.76	1927	-30.10	20240207	1250	7.76	20240423	1927	-30.10	20240207	236	470.76	20231113	0.00	N	076610	500	127 억		189203	N	N	0	N	00	N
24	20240426	100651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1345	11	2	0.82	15570984	11278	49.35	1334	1405	1334	1734	934	1334	1380.65	0.74	0	-3552	1427	1380	1352	1305	1277	1371	1296	127	400	500	800	1	1	25453198	342	-25.38	0.84	12	0.04	-53.00	1598.00	3686	20230421	-63.51	1250	20240423	7.60	1927	-30.20	20240207	1250	7.60	20240423	1927	-30.20	20240207	236	469.92	20231113	0.00	N	076610	500	127 억		189203	N	N	0	N	00	N
25	20240426	090656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1386	52	2	3.90	4529970	3256	14.25	1334	1405	1334	1734	934	1334	1391.27	0.74	0	-970	1427	1380	1352	1305	1277	1371	1296	127	400	500	800	1	1	25453198	353	-26.15	0.87	12	0.01	-53.00	1598.00	3686	20230421	-62.40	1250	20240423	10.88	1927	-28.07	20240207	1250	10.88	20240423	1927	-28.07	20240207	236	487.29	20231113	0.00	N	076610	500	127 억		189203	N	N	0	N	00	N
26	20240425	160648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	0	3	0.00	30592141	22853	72.15	1334	1399	1324	1734	934	1334	1338.65	0.77	0	-5562	1362	1347	1333	1318	1304	1355	1326	127	400	500	800	1	1	25453198	340	-25.17	0.83	12	0.09	-53.00	1598.00	3686	20230421	-63.81	1250	20240423	6.72	1927	-30.77	20240207	1250	6.72	20240423	1927	-30.77	20240207	236	465.25	20231113	0.00	N	076610	500	127 억		194765	N	N	0	N	00	N
27	20240425	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	-1	5	-0.07	27725283	20692	65.32	1334	1399	1324	1734	934	1334	1339.90	0.77	0	-3999	1362	1347	1333	1318	1304	1355	1326	127	400	500	800	1	1	25453198	339	-25.15	0.83	12	0.08	-53.00	1598.00	3686	20230421	-63.84	1250	20240423	6.64	1927	-30.83	20240207	1250	6.64	20240423	1927	-30.83	20240207	236	464.83	20231113	0.00	N	076610	500	127 억		194765	N	N	0	N	00	N
28	20240425	140650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1332	-2	5	-0.15	25439700	18974	59.90	1334	1399	1324	1734	934	1334	1340.77	0.77	0	-2362	1362	1347	1333	1318	1304	1355	1326	127	400	500	800	1	1	25453198	339	-25.13	0.83	12	0.07	-53.00	1598.00	3686	20230421	-63.86	1250	20240423	6.56	1927	-30.88	20240207	1250	6.56	20240423	1927	-30.88	20240207	236	464.41	20231113	0.00	N	076610	500	127 억		194765	N	N	0	N	00	N
29	20240425	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	0	3	0.00	20088618	14952	47.20	1334	1399	1326	1734	934	1334	1343.54	0.77	0	-2358	1362	1347	1333	1318	1304	1355	1326	127	400	500	800	1	1	25453198	340	-25.17	0.83	12	0.06	-53.00	1598.00	3686	20230421	-63.81	1250	20240423	6.72	1927	-30.77	20240207	1250	6.72	20240423	1927	-30.77	20240207	236	465.25	20231113	0.00	N	076610	500	127 억		194765	N	N	0	N	00	N
30	20240425	120649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1336	2	2	0.15	18197204	13535	42.73	1334	1399	1326	1734	934	1334	1344.46	0.77	0	-2358	1362	1347	1333	1318	1304	1355	1326	127	400	500	800	1	1	25453198	340	-25.21	0.84	12	0.05	-53.00	1598.00	3686	20230421	-63.75	1250	20240423	6.88	1927	-30.67	20240207	1250	6.88	20240423	1927	-30.67	20240207	236	466.10	20231113	0.00	N	076610	500	127 억		194765	N	N	0	N	00	N
31	20240425	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1344	10	2	0.75	11371618	8442	26.65	1334	1399	1326	1734	934	1334	1347.03	0.77	0	-2358	1362	1347	1333	1318	1304	1355	1326	127	400	500	800	1	1	25453198	342	-25.36	0.84	12	0.03	-53.00	1598.00	3686	20230421	-63.54	1250	20240423	7.52	1927	-30.25	20240207	1250	7.52	20240423	1927	-30.25	20240207	236	469.49	20231113	0.00	N	076610	500	127 억		194765	N	N	0	N	00	N
32	20240425	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1344	10	2	0.75	11325946	8408	26.54	1334	1399	1326	1734	934	1334	1347.04	0.77	0	-2358	1362	1347	1333	1318	1304	1355	1326	127	400	500	800	1	1	25453198	342	-25.36	0.84	12	0.03	-53.00	1598.00	3686	20230421	-63.54	1250	20240423	7.52	1927	-30.25	20240207	1250	7.52	20240423	1927	-30.25	20240207	236	469.49	20231113	0.00	N	076610	500	127 억		194765	N	N	0	N	00	N
33	20240425	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	0	3	0.00	3280265	2459	7.76	1334	1334	1326	1734	934	1334	1333.98	0.77	0	-334	1362	1347	1333	1318	1304	1355	1326	127	400	500	800	1	1	25453198	340	-25.17	0.83	12	0.01	-53.00	1598.00	3686	20230421	-63.81	1250	20240423	6.72	1927	-30.77	20240207	1250	6.72	20240423	1927	-30.77	20240207	236	465.25	20231113	0.00	N	076610	500	127 억		194765	N	N	0	N	00	N
34	20240424	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1334	12	2	0.91	42050304	31676	78.06	1322	1348	1319	1718	926	1322	1327.51	0.77	0	-431	1400	1360	1305	1265	1210	1333	1238	127	396	500	790	1	1	25453198	340	-25.17	0.83	12	0.12	-53.00	1598.00	3686	20230421	-63.81	1250	20240423	6.72	1927	-30.77	20240207	1250	6.72	20240423	1927	-30.77	20240207	236	465.25	20231113	0.00	N	076610	500	127 억		195101	N	N	0	N	00	N
35	20240424	150647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	11	2	0.83	40924744	30830	75.98	1322	1348	1319	1718	926	1322	1327.43	0.77	0	-430	1400	1360	1305	1265	1210	1333	1238	127	396	500	790	1	1	25453198	339	-25.15	0.83	12	0.12	-53.00	1598.00	3686	20230421	-63.84	1250	20240423	6.64	1927	-30.83	20240207	1250	6.64	20240423	1927	-30.83	20240207	236	464.83	20231113	0.00	N	076610	500	127 억		195101	N	N	0	N	00	N
36	20240424	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1332	10	2	0.76	38606708	29091	71.69	1322	1348	1319	1718	926	1322	1327.10	0.77	0	81	1400	1360	1305	1265	1210	1333	1238	127	396	500	790	1	1	25453198	339	-25.13	0.83	12	0.11	-53.00	1598.00	3686	20230421	-63.86	1250	20240423	6.56	1927	-30.88	20240207	1250	6.56	20240423	1927	-30.88	20240207	236	464.41	20231113	0.00	N	076610	500	127 억		195101	N	N	0	N	00	N
37	20240424	130652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1329	7	2	0.53	36011720	27152	66.91	1322	1348	1319	1718	926	1322	1326.30	0.77	0	182	1400	1360	1305	1265	1210	1333	1238	127	396	500	790	1	1	25453198	338	-25.08	0.83	12	0.11	-53.00	1598.00	3686	20230421	-63.94	1250	20240423	6.32	1927	-31.03	20240207	1250	6.32	20240423	1927	-31.03	20240207	236	463.14	20231113	0.00	N	076610	500	127 억		195101	N	N	0	N	00	N
38	20240424	120648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1332	10	2	0.76	30033507	22681	55.89	1322	1334	1319	1718	926	1322	1324.17	0.77	0	-185	1400	1360	1305	1265	1210	1333	1238	127	396	500	790	1	1	25453198	339	-25.13	0.83	12	0.09	-53.00	1598.00	3686	20230421	-63.86	1250	20240423	6.56	1927	-30.88	20240207	1250	6.56	20240423	1927	-30.88	20240207	236	464.41	20231113	0.00	N	076610	500	127 억		195101	N	N	0	N	00	N
39	20240424	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1319	-3	5	-0.23	16730929	12655	31.19	1322	1334	1319	1718	926	1322	1322.08	0.77	0	-164	1400	1360	1305	1265	1210	1333	1238	127	396	500	790	1	1	25453198	336	-24.89	0.83	12	0.05	-53.00	1598.00	3686	20230421	-64.22	1250	20240423	5.52	1927	-31.55	20240207	1250	5.52	20240423	1927	-31.55	20240207	236	458.90	20231113	0.00	N	076610	500	127 억		195101	N	N	0	N	00	N
40	20240424	100645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1328	6	2	0.45	15870699	12004	29.58	1322	1334	1320	1718	926	1322	1322.12	0.77	0	-164	1400	1360	1305	1265	1210	1333	1238	127	396	500	790	1	1	25453198	338	-25.06	0.83	12	0.05	-53.00	1598.00	3686	20230421	-63.97	1250	20240423	6.24	1927	-31.08	20240207	1250	6.24	20240423	1927	-31.08	20240207	236	462.71	20231113	0.00	N	076610	500	127 억		195101	N	N	0	N	00	N
41	20240424	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1323	1	2	0.08	4523890	3422	8.43	1322	1323	1322	1718	926	1322	1322.00	0.77	0	-496	1400	1360	1305	1265	1210	1333	1238	127	396	500	790	1	1	25453198	337	-24.96	0.83	12	0.01	-53.00	1598.00	3686	20230421	-64.11	1250	20240423	5.84	1927	-31.34	20240207	1250	5.84	20240423	1927	-31.34	20240207	236	460.59	20231113	0.00	N	076610	500	127 억		195101	N	N	0	N	00	N
42	20240423	160624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1322	-23	5	-1.71	53439903	40579	131.73	1345	1345	1250	1748	942	1345	1316.93	0.73	0	9103	1373	1359	1344	1330	1315	1351	1322	127	403	500	800	1	1	25453198	336	-24.94	0.83	12	0.16	-53.00	1598.00	3686	20230421	-64.13	1250	20240423	5.76	1927	-31.40	20240207	1250	5.76	20240423	1927	-31.40	20240207	236	460.17	20231113	0.00	N	076610	500	127 억		185998	N	N	0	N	00	N
43	20240423	150645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1323	-22	5	-1.64	51342323	38993	126.58	1345	1345	1250	1748	942	1345	1316.71	0.73	0	9144	1373	1359	1344	1330	1315	1351	1322	127	403	500	800	1	1	25453198	337	-24.96	0.83	12	0.15	-53.00	1598.00	3686	20230421	-64.11	1250	20240423	5.84	1927	-31.34	20240207	1250	5.84	20240423	1927	-31.34	20240207	236	460.59	20231113	0.00	N	076610	500	127 억		185998	N	N	0	N	00	N
44	20240423	140645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-20	5	-1.49	50304911	38209	124.04	1345	1345	1250	1748	942	1345	1316.57	0.73	0	9144	1373	1359	1344	1330	1315	1351	1322	127	403	500	800	1	1	25453198	337	-25.00	0.83	12	0.15	-53.00	1598.00	3686	20230421	-64.05	1250	20240423	6.00	1927	-31.24	20240207	1250	6.00	20240423	1927	-31.24	20240207	236	461.44	20231113	0.00	N	076610	500	127 억		185998	N	N	0	N	00	N
45	20240423	130643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1325	-20	5	-1.49	48561712	36892	119.76	1345	1345	1250	1748	942	1345	1316.32	0.73	0	9144	1373	1359	1344	1330	1315	1351	1322	127	403	500	800	1	1	25453198	337	-25.00	0.83	12	0.14	-53.00	1598.00	3686	20230421	-64.05	1250	20240423	6.00	1927	-31.24	20240207	1250	6.00	20240423	1927	-31.24	20240207	236	461.44	20231113	0.00	N	076610	500	127 억		185998	N	N	0	N	00	N
46	20240423	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1324	-21	5	-1.56	46872610	35617	115.62	1345	1345	1250	1748	942	1345	1316.02	0.73	0	9144	1373	1359	1344	1330	1315	1351	1322	127	403	500	800	1	1	25453198	337	-24.98	0.83	12	0.14	-53.00	1598.00	3686	20230421	-64.08	1250	20240423	5.92	1927	-31.29	20240207	1250	5.92	20240423	1927	-31.29	20240207	236	461.02	20231113	0.00	N	076610	500	127 억		185998	N	N	0	N	00	N
47	20240423	110645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-19	5	-1.41	42253000	32129	104.30	1345	1345	1250	1748	942	1345	1315.10	0.73	0	9138	1373	1359	1344	1330	1315	1351	1322	127	403	500	800	1	1	25453198	338	-25.02	0.83	12	0.13	-53.00	1598.00	3686	20230421	-64.03	1250	20240423	6.08	1927	-31.19	20240207	1250	6.08	20240423	1927	-31.19	20240207	236	461.86	20231113	0.00	N	076610	500	127 억		185998	N	N	0	N	00	N
48	20240423	100644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1326	-19	5	-1.41	34084112	25968	84.30	1345	1345	1250	1748	942	1345	1312.54	0.73	0	9654	1373	1359	1344	1330	1315	1351	1322	127	403	500	800	1	1	25453198	338	-25.02	0.83	12	0.10	-53.00	1598.00	3686	20230421	-64.03	1250	20240423	6.08	1927	-31.19	20240207	1250	6.08	20240423	1927	-31.19	20240207	236	461.86	20231113	0.00	N	076610	500	127 억		185998	N	N	0	N	00	N
49	20240423	090644	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	-45	5	-3.35	19800298	15162	49.22	1345	1345	1250	1748	942	1345	1305.92	0.73	0	8048	1373	1359	1344	1330	1315	1351	1322	127	403	500	800	1	1	25453198	331	-24.53	0.81	12	0.06	-53.00	1598.00	3686	20230421	-64.73	1250	20240423	4.00	1927	-32.54	20240207	1250	4.00	20240423	1927	-32.54	20240207	236	450.85	20231113	0.00	N	076610	500	127 억		185998	N	N	0	N	00	N
50	20240422	160642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1345	-5	5	-0.37	41262054	30805	78.03	1358	1358	1329	1755	945	1350	1339.46	0.74	0	-2391	1389	1369	1358	1338	1327	1364	1333	127	405	500	810	1	1	25453198	342	-25.38	0.84	12	0.12	-53.00	1598.00	3686	20230421	-63.51	1266	20231113	6.24	1927	-30.20	20240207	1329	1.20	20240422	1927	-30.20	20240207	236	469.92	20231113	0.00	N	076610	500	127 억		188389	N	N	0	N	00	N
51	20240422	150641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1343	-7	5	-0.52	40587108	30303	76.76	1358	1358	1329	1755	945	1350	1339.38	0.74	0	-2513	1389	1369	1358	1338	1327	1364	1333	127	405	500	810	1	1	25453198	342	-25.34	0.84	12	0.12	-53.00	1598.00	3686	20230421	-63.56	1266	20231113	6.08	1927	-30.31	20240207	1329	1.05	20240422	1927	-30.31	20240207	236	469.07	20231113	0.00	N	076610	500	127 억		188389	N	N	0	N	00	N
52	20240422	140641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1341	-9	5	-0.67	35203222	26291	66.59	1358	1358	1329	1755	945	1350	1338.98	0.74	0	-2586	1389	1369	1358	1338	1327	1364	1333	127	405	500	810	1	1	25453198	341	-25.30	0.84	12	0.10	-53.00	1598.00	3686	20230421	-63.62	1266	20231113	5.92	1927	-30.41	20240207	1329	0.90	20240422	1927	-30.41	20240207	236	468.22	20231113	0.00	N	076610	500	127 억		188389	N	N	0	N	00	N
53	20240422	130639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1336	-14	5	-1.04	31863612	23797	60.28	1358	1358	1329	1755	945	1350	1338.98	0.74	0	-2671	1389	1369	1358	1338	1327	1364	1333	127	405	500	810	1	1	25453198	340	-25.21	0.84	12	0.09	-53.00	1598.00	3686	20230421	-63.75	1266	20231113	5.53	1927	-30.67	20240207	1329	0.53	20240422	1927	-30.67	20240207	236	466.10	20231113	0.00	N	076610	500	127 억		188389	N	N	0	N	00	N
54	20240422	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1339	-11	5	-0.81	28108590	20983	53.15	1358	1358	1329	1755	945	1350	1339.59	0.74	0	-2790	1389	1369	1358	1338	1327	1364	1333	127	405	500	810	1	1	25453198	341	-25.26	0.84	12	0.08	-53.00	1598.00	3686	20230421	-63.67	1266	20231113	5.77	1927	-30.51	20240207	1329	0.75	20240422	1927	-30.51	20240207	236	467.37	20231113	0.00	N	076610	500	127 억		188389	N	N	0	N	00	N
55	20240422	110639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1333	-17	5	-1.26	21414322	15959	40.42	1358	1358	1329	1755	945	1350	1341.83	0.74	0	-2780	1389	1369	1358	1338	1327	1364	1333	127	405	500	810	1	1	25453198	339	-25.15	0.83	12	0.06	-53.00	1598.00	3686	20230421	-63.84	1266	20231113	5.29	1927	-30.83	20240207	1329	0.30	20240422	1927	-30.83	20240207	236	464.83	20231113	0.00	N	076610	500	127 억		188389	N	N	0	N	00	N
56	20240422	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1339	-11	5	-0.81	16175771	12039	30.49	1358	1358	1329	1755	945	1350	1343.61	0.74	0	-1246	1389	1369	1358	1338	1327	1364	1333	127	405	500	810	1	1	25453198	341	-25.26	0.84	12	0.05	-53.00	1598.00	3686	20230421	-63.67	1266	20231113	5.77	1927	-30.51	20240207	1329	0.75	20240422	1927	-30.51	20240207	236	467.37	20231113	0.00	N	076610	500	127 억		188389	N	N	0	N	00	N
57	20240422	090640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1358	8	2	0.59	76048	56	0.14	1358	1358	1358	1755	945	1350	1358.00	0.74	0	-8	1389	1369	1358	1338	1327	1364	1333	127	405	500	810	1	1	25453198	346	-25.62	0.85	12	0.00	-53.00	1598.00	3686	20230421	-63.16	1266	20231113	7.27	1927	-29.53	20240207	1340	1.34	20240403	1927	-29.53	20240207	236	475.42	20231113	0.00	N	076610	500	127 억		188389	N	N	0	N	00	N
58	20240419	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-15	5	-1.10	53934617	39479	132.22	1372	1378	1347	1774	956	1365	1366.16	0.75	0	-3143	1390	1377	1367	1354	1344	1372	1349	127	409	500	810	1	1	25453198	344	-25.47	0.84	12	0.16	-53.00	1598.00	3686	20230421	-63.37	1266	20231113	6.64	1927	-29.94	20240207	1340	0.75	20240403	1927	-29.94	20240207	236	472.03	20231113	0.00	N	076610	500	127 억		191532	N	N	0	N	00	N
59	20240419	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1349	-16	5	-1.17	52810835	38647	129.43	1372	1378	1347	1774	956	1365	1366.49	0.75	0	-2390	1390	1377	1367	1354	1344	1372	1349	127	409	500	810	1	1	25453198	343	-25.45	0.84	12	0.15	-53.00	1598.00	3686	20230421	-63.40	1266	20231113	6.56	1927	-29.99	20240207	1340	0.67	20240403	1927	-29.99	20240207	236	471.61	20231113	0.00	N	076610	500	127 억		191532	N	N	0	N	00	N
60	20240419	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1360	-5	5	-0.37	49606461	36272	121.48	1372	1378	1349	1774	956	1365	1367.62	0.75	0	-3142	1390	1377	1367	1354	1344	1372	1349	127	409	500	810	1	1	25453198	346	-25.66	0.85	12	0.14	-53.00	1598.00	3686	20230421	-63.10	1266	20231113	7.42	1927	-29.42	20240207	1340	1.49	20240403	1927	-29.42	20240207	236	476.27	20231113	0.00	N	076610	500	127 억		191532	N	N	0	N	00	N
61	20240419	130613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1360	-5	5	-0.37	47815557	34956	117.07	1372	1378	1349	1774	956	1365	1367.88	0.75	0	-3125	1390	1377	1367	1354	1344	1372	1349	127	409	500	810	1	1	25453198	346	-25.66	0.85	12	0.14	-53.00	1598.00	3686	20230421	-63.10	1266	20231113	7.42	1927	-29.42	20240207	1340	1.49	20240403	1927	-29.42	20240207	236	476.27	20231113	0.00	N	076610	500	127 억		191532	N	N	0	N	00	N
62	20240419	120610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1349	-16	5	-1.17	47252033	34541	115.68	1372	1378	1349	1774	956	1365	1368.00	0.75	0	-3123	1390	1377	1367	1354	1344	1372	1349	127	409	500	810	1	1	25453198	343	-25.45	0.84	12	0.14	-53.00	1598.00	3686	20230421	-63.40	1266	20231113	6.56	1927	-29.99	20240207	1340	0.67	20240403	1927	-29.99	20240207	236	471.61	20231113	0.00	N	076610	500	127 억		191532	N	N	0	N	00	N
63	20240419	110616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1366	1	2	0.07	44222342	32298	108.17	1372	1378	1357	1774	956	1365	1369.20	0.75	0	-3003	1390	1377	1367	1354	1344	1372	1349	127	409	500	810	1	1	25453198	348	-25.77	0.85	12	0.13	-53.00	1598.00	3686	20230421	-62.94	1266	20231113	7.90	1927	-29.11	20240207	1340	1.94	20240403	1927	-29.11	20240207	236	478.81	20231113	0.00	N	076610	500	127 억		191532	N	N	0	N	00	N
64	20240419	100615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1368	3	2	0.22	18263031	13327	44.63	1372	1378	1365	1774	956	1365	1370.38	0.75	0	-194	1390	1377	1367	1354	1344	1372	1349	127	409	500	810	1	1	25453198	348	-25.81	0.86	12	0.05	-53.00	1598.00	3686	20230421	-62.89	1266	20231113	8.06	1927	-29.01	20240207	1340	2.09	20240403	1927	-29.01	20240207	236	479.66	20231113	0.00	N	076610	500	127 억		191532	N	N	0	N	00	N
65	20240419	090610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	11	2	0.81	1929492	1404	4.70	1372	1378	1371	1774	956	1365	1374.28	0.75	0	-5	1390	1377	1367	1354	1344	1372	1349	127	409	500	810	1	1	25453198	350	-25.96	0.86	12	0.01	-53.00	1598.00	3686	20230421	-62.67	1266	20231113	8.69	1927	-28.59	20240207	1340	2.69	20240403	1927	-28.59	20240207	236	483.05	20231113	0.00	N	076610	500	127 억		191532	N	N	0	N	00	N
66	20240418	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	-5	5	-0.36	40798475	29859	77.00	1370	1380	1357	1781	959	1370	1366.37	0.75	0	-25	1393	1381	1367	1355	1341	1374	1348	127	411	500	820	1	1	25453198	347	-25.75	0.85	12	0.12	-53.00	1598.00	3686	20230421	-62.97	1266	20231113	7.82	1927	-29.16	20240207	1340	1.87	20240403	1927	-29.16	20240207	236	478.39	20231113	0.00	N	076610	500	127 억		191557	N	N	0	N	00	N
67	20240418	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1366	-4	5	-0.29	39953645	29240	75.40	1370	1380	1357	1781	959	1370	1366.40	0.75	0	59	1393	1381	1367	1355	1341	1374	1348	127	411	500	820	1	1	25453198	348	-25.77	0.85	12	0.11	-53.00	1598.00	3686	20230421	-62.94	1266	20231113	7.90	1927	-29.11	20240207	1340	1.94	20240403	1927	-29.11	20240207	236	478.81	20231113	0.00	N	076610	500	127 억		191557	N	N	0	N	00	N
68	20240418	140614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1366	-4	5	-0.29	36896386	27000	69.62	1370	1380	1357	1781	959	1370	1366.53	0.75	0	59	1393	1381	1367	1355	1341	1374	1348	127	411	500	820	1	1	25453198	348	-25.77	0.85	12	0.11	-53.00	1598.00	3686	20230421	-62.94	1266	20231113	7.90	1927	-29.11	20240207	1340	1.94	20240403	1927	-29.11	20240207	236	478.81	20231113	0.00	N	076610	500	127 억		191557	N	N	0	N	00	N
69	20240418	130610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1363	-7	5	-0.51	36374874	26618	68.64	1370	1380	1357	1781	959	1370	1366.55	0.75	0	59	1393	1381	1367	1355	1341	1374	1348	127	411	500	820	1	1	25453198	347	-25.72	0.85	12	0.10	-53.00	1598.00	3686	20230421	-63.02	1266	20231113	7.66	1927	-29.27	20240207	1340	1.72	20240403	1927	-29.27	20240207	236	477.54	20231113	0.00	N	076610	500	127 억		191557	N	N	0	N	00	N
70	20240418	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	-1	5	-0.07	26641352	19497	50.28	1370	1380	1357	1781	959	1370	1366.43	0.75	0	108	1393	1381	1367	1355	1341	1374	1348	127	411	500	820	1	1	25453198	348	-25.83	0.86	12	0.08	-53.00	1598.00	3686	20230421	-62.86	1266	20231113	8.14	1927	-28.96	20240207	1340	2.16	20240403	1927	-28.96	20240207	236	480.08	20231113	0.00	N	076610	500	127 억		191557	N	N	0	N	00	N
71	20240418	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	-1	5	-0.07	15405532	11290	29.11	1370	1380	1357	1781	959	1370	1364.53	0.75	0	294	1393	1381	1367	1355	1341	1374	1348	127	411	500	820	1	1	25453198	348	-25.83	0.86	12	0.04	-53.00	1598.00	3686	20230421	-62.86	1266	20231113	8.14	1927	-28.96	20240207	1340	2.16	20240403	1927	-28.96	20240207	236	480.08	20231113	0.00	N	076610	500	127 억		191557	N	N	0	N	00	N
72	20240418	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	3	2	0.22	10807337	7930	20.45	1370	1380	1357	1781	959	1370	1362.84	0.75	0	974	1393	1381	1367	1355	1341	1374	1348	127	411	500	820	1	1	25453198	349	-25.91	0.86	12	0.03	-53.00	1598.00	3686	20230421	-62.75	1266	20231113	8.45	1927	-28.75	20240207	1340	2.46	20240403	1927	-28.75	20240207	236	481.78	20231113	0.00	N	076610	500	127 억		191557	N	N	0	N	00	N
73	20240418	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1364	-6	5	-0.44	3158059	2306	5.95	1370	1380	1364	1781	959	1370	1369.50	0.75	0	301	1393	1381	1367	1355	1341	1374	1348	127	411	500	820	1	1	25453198	347	-25.74	0.85	12	0.01	-53.00	1598.00	3686	20230421	-63.00	1266	20231113	7.74	1927	-29.22	20240207	1340	1.79	20240403	1927	-29.22	20240207	236	477.97	20231113	0.00	N	076610	500	127 억		191557	N	N	0	N	00	N
74	20240417	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	-2	5	-0.15	53017215	38780	94.36	1379	1379	1353	1783	961	1372	1367.13	0.77	0	-3230	1416	1393	1379	1356	1342	1387	1350	127	411	500	820	1	1	25453198	349	-25.85	0.86	12	0.15	-53.00	1598.00	3686	20230421	-62.83	1266	20231113	8.21	1927	-28.91	20240207	1340	2.24	20240403	1927	-28.91	20240207	236	480.51	20231113	0.00	N	076610	500	127 억		194775	N	N	0	N	00	N
75	20240417	150615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	1	2	0.07	50001821	36576	88.99	1379	1379	1353	1783	961	1372	1367.07	0.77	0	-2643	1416	1393	1379	1356	1342	1387	1350	127	411	500	820	1	1	25453198	349	-25.91	0.86	12	0.14	-53.00	1598.00	3686	20230421	-62.75	1266	20231113	8.45	1927	-28.75	20240207	1340	2.46	20240403	1927	-28.75	20240207	236	481.78	20231113	0.00	N	076610	500	127 억		194775	N	N	0	N	00	N
76	20240417	140609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1374	2	2	0.15	42705215	31265	76.07	1379	1379	1353	1783	961	1372	1365.91	0.77	0	-1037	1416	1393	1379	1356	1342	1387	1350	127	411	500	820	1	1	25453198	350	-25.92	0.86	12	0.12	-53.00	1598.00	3686	20230421	-62.72	1266	20231113	8.53	1927	-28.70	20240207	1340	2.54	20240403	1927	-28.70	20240207	236	482.20	20231113	0.00	N	076610	500	127 억		194775	N	N	0	N	00	N
77	20240417	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1364	-8	5	-0.58	23027406	16827	40.94	1379	1379	1363	1783	961	1372	1368.48	0.77	0	-715	1416	1393	1379	1356	1342	1387	1350	127	411	500	820	1	1	25453198	347	-25.74	0.85	12	0.07	-53.00	1598.00	3686	20230421	-63.00	1266	20231113	7.74	1927	-29.22	20240207	1340	1.79	20240403	1927	-29.22	20240207	236	477.97	20231113	0.00	N	076610	500	127 억		194775	N	N	0	N	00	N
78	20240417	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1366	-6	5	-0.44	19936515	14560	35.43	1379	1379	1363	1783	961	1372	1369.27	0.77	0	-649	1416	1393	1379	1356	1342	1387	1350	127	411	500	820	1	1	25453198	348	-25.77	0.85	12	0.06	-53.00	1598.00	3686	20230421	-62.94	1266	20231113	7.90	1927	-29.11	20240207	1340	1.94	20240403	1927	-29.11	20240207	236	478.81	20231113	0.00	N	076610	500	127 억		194775	N	N	0	N	00	N
79	20240417	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1373	1	2	0.07	10797453	7877	19.17	1379	1379	1367	1783	961	1372	1370.76	0.77	0	-129	1416	1393	1379	1356	1342	1387	1350	127	411	500	820	1	1	25453198	349	-25.91	0.86	12	0.03	-53.00	1598.00	3686	20230421	-62.75	1266	20231113	8.45	1927	-28.75	20240207	1340	2.46	20240403	1927	-28.75	20240207	236	481.78	20231113	0.00	N	076610	500	127 억		194775	N	N	0	N	00	N
80	20240417	100609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	4	2	0.29	7906810	5769	14.04	1379	1379	1367	1783	961	1372	1370.57	0.77	0	-11	1416	1393	1379	1356	1342	1387	1350	127	411	500	820	1	1	25453198	350	-25.96	0.86	12	0.02	-53.00	1598.00	3686	20230421	-62.67	1266	20231113	8.69	1927	-28.59	20240207	1340	2.69	20240403	1927	-28.59	20240207	236	483.05	20231113	0.00	N	076610	500	127 억		194775	N	N	0	N	00	N
81	20240417	090606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	-3	5	-0.22	444426	324	0.79	1379	1379	1367	1783	961	1372	1371.69	0.77	0	-11	1416	1393	1379	1356	1342	1387	1350	127	411	500	820	1	1	25453198	348	-25.83	0.86	12	0.00	-53.00	1598.00	3686	20230421	-62.86	1266	20231113	8.14	1927	-28.96	20240207	1340	2.16	20240403	1927	-28.96	20240207	236	480.08	20231113	0.00	N	076610	500	127 억		194775	N	N	0	N	00	N
82	20240416	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1372	-30	5	-2.14	56619614	41099	140.26	1402	1402	1365	1822	982	1402	1377.64	0.82	0	-13112	1450	1425	1411	1386	1372	1419	1380	127	420	500	840	1	1	25453198	349	-25.89	0.86	12	0.16	-53.00	1598.00	3686	20230421	-62.78	1266	20231113	8.37	1927	-28.80	20240207	1340	2.39	20240403	1927	-28.80	20240207	236	481.36	20231113	0.00	N	076610	500	127 억		207887	N	N	0	N	00	N
83	20240416	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	-33	5	-2.35	50520339	36652	125.08	1402	1402	1365	1822	982	1402	1378.38	0.82	0	-12700	1450	1425	1411	1386	1372	1419	1380	127	420	500	840	1	1	25453198	348	-25.83	0.86	12	0.14	-53.00	1598.00	3686	20230421	-62.86	1266	20231113	8.14	1927	-28.96	20240207	1340	2.16	20240403	1927	-28.96	20240207	236	480.08	20231113	0.00	N	076610	500	127 억		207887	N	N	0	N	00	N
84	20240416	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	-37	5	-2.64	45289391	32825	112.02	1402	1402	1365	1822	982	1402	1379.72	0.82	0	-10620	1450	1425	1411	1386	1372	1419	1380	127	420	500	840	1	1	25453198	347	-25.75	0.85	12	0.13	-53.00	1598.00	3686	20230421	-62.97	1266	20231113	7.82	1927	-29.16	20240207	1340	1.87	20240403	1927	-29.16	20240207	236	478.39	20231113	0.00	N	076610	500	127 억		207887	N	N	0	N	00	N
85	20240416	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1367	-35	5	-2.50	38905389	28152	96.08	1402	1402	1365	1822	982	1402	1381.98	0.82	0	-7470	1450	1425	1411	1386	1372	1419	1380	127	420	500	840	1	1	25453198	348	-25.79	0.86	12	0.11	-53.00	1598.00	3686	20230421	-62.91	1266	20231113	7.98	1927	-29.06	20240207	1340	2.01	20240403	1927	-29.06	20240207	236	479.24	20231113	0.00	N	076610	500	127 억		207887	N	N	0	N	00	N
86	20240416	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1372	-30	5	-2.14	33380848	24116	82.30	1402	1402	1372	1822	982	1402	1384.18	0.82	0	-5105	1450	1425	1411	1386	1372	1419	1380	127	420	500	840	1	1	25453198	349	-25.89	0.86	12	0.09	-53.00	1598.00	3686	20230421	-62.78	1266	20231113	8.37	1927	-28.80	20240207	1340	2.39	20240403	1927	-28.80	20240207	236	481.36	20231113	0.00	N	076610	500	127 억		207887	N	N	0	N	00	N
87	20240416	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1380	-22	5	-1.57	28953428	20900	71.33	1402	1402	1372	1822	982	1402	1385.33	0.82	0	-3113	1450	1425	1411	1386	1372	1419	1380	127	420	500	840	1	1	25453198	351	-26.04	0.86	12	0.08	-53.00	1598.00	3686	20230421	-62.56	1266	20231113	9.00	1927	-28.39	20240207	1340	2.99	20240403	1927	-28.39	20240207	236	484.75	20231113	0.00	N	076610	500	127 억		207887	N	N	0	N	00	N
88	20240416	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	-12	5	-0.86	19913939	14343	48.95	1402	1402	1382	1822	982	1402	1388.41	0.82	0	-2299	1450	1425	1411	1386	1372	1419	1380	127	420	500	840	1	1	25453198	354	-26.23	0.87	12	0.06	-53.00	1598.00	3686	20230421	-62.29	1266	20231113	9.79	1927	-27.87	20240207	1340	3.73	20240403	1927	-27.87	20240207	236	488.98	20231113	0.00	N	076610	500	127 억		207887	N	N	0	N	00	N
89	20240416	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1398	-4	5	-0.29	1148603	823	2.81	1402	1402	1388	1822	982	1402	1395.63	0.82	0	-391	1450	1425	1411	1386	1372	1419	1380	127	420	500	840	1	1	25453198	356	-26.38	0.87	12	0.00	-53.00	1598.00	3686	20230421	-62.07	1266	20231113	10.43	1927	-27.45	20240207	1340	4.33	20240403	1927	-27.45	20240207	236	492.37	20231113	0.00	N	076610	500	127 억		207887	N	N	0	N	00	N
90	20240415	160600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1402	-23	5	-1.61	41202723	29301	59.87	1426	1436	1397	1852	998	1425	1406.19	0.85	0	-7662	1483	1453	1420	1390	1357	1469	1406	127	427	500	850	1	1	25453198	357	-26.45	0.88	12	0.12	-53.00	1598.00	3686	20230421	-61.96	1266	20231113	10.74	1927	-27.24	20240207	1340	4.63	20240403	1927	-27.24	20240207	236	494.07	20231113	0.00	N	076610	500	127 억		215549	N	N	0	N	00	N
91	20240415	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-24	5	-1.68	40754186	28981	59.22	1426	1436	1397	1852	998	1425	1406.24	0.85	0	-7537	1483	1453	1420	1390	1357	1469	1406	127	427	500	850	1	1	25453198	357	-26.43	0.88	12	0.11	-53.00	1598.00	3686	20230421	-61.99	1266	20231113	10.66	1927	-27.30	20240207	1340	4.55	20240403	1927	-27.30	20240207	236	493.64	20231113	0.00	N	076610	500	127 억		215549	N	N	0	N	00	N
92	20240415	140559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-19	5	-1.33	31769935	22577	46.13	1426	1436	1397	1852	998	1425	1407.18	0.85	0	-5288	1483	1453	1420	1390	1357	1469	1406	127	427	500	850	1	1	25453198	358	-26.53	0.88	12	0.09	-53.00	1598.00	3686	20230421	-61.86	1266	20231113	11.06	1927	-27.04	20240207	1340	4.93	20240403	1927	-27.04	20240207	236	495.76	20231113	0.00	N	076610	500	127 억		215549	N	N	0	N	00	N
93	20240415	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-17	5	-1.19	29128784	20701	42.30	1426	1436	1397	1852	998	1425	1407.12	0.85	0	-4687	1483	1453	1420	1390	1357	1469	1406	127	427	500	850	1	1	25453198	358	-26.57	0.88	12	0.08	-53.00	1598.00	3686	20230421	-61.80	1266	20231113	11.22	1927	-26.93	20240207	1340	5.07	20240403	1927	-26.93	20240207	236	496.61	20231113	0.00	N	076610	500	127 억		215549	N	N	0	N	00	N
94	20240415	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	-18	5	-1.26	28906438	20543	41.98	1426	1436	1397	1852	998	1425	1407.12	0.85	0	-4676	1483	1453	1420	1390	1357	1469	1406	127	427	500	850	1	1	25453198	358	-26.55	0.88	12	0.08	-53.00	1598.00	3686	20230421	-61.83	1266	20231113	11.14	1927	-26.98	20240207	1340	5.00	20240403	1927	-26.98	20240207	236	496.19	20231113	0.00	N	076610	500	127 억		215549	N	N	0	N	00	N
95	20240415	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	-16	5	-1.12	17614468	12485	25.51	1426	1436	1397	1852	998	1425	1410.85	0.85	0	-4172	1483	1453	1420	1390	1357	1469	1406	127	427	500	850	1	1	25453198	359	-26.58	0.88	12	0.05	-53.00	1598.00	3686	20230421	-61.77	1266	20231113	11.30	1927	-26.88	20240207	1340	5.15	20240403	1927	-26.88	20240207	236	497.03	20231113	0.00	N	076610	500	127 억		215549	N	N	0	N	00	N
96	20240415	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	-10	5	-0.70	10161933	7207	14.73	1426	1436	1397	1852	998	1425	1410.01	0.85	0	-4023	1483	1453	1420	1390	1357	1469	1406	127	427	500	850	1	1	25453198	360	-26.70	0.89	12	0.03	-53.00	1598.00	3686	20230421	-61.61	1266	20231113	11.77	1927	-26.57	20240207	1340	5.60	20240403	1927	-26.57	20240207	236	499.58	20231113	0.00	N	076610	500	127 억		215549	N	N	0	N	00	N
97	20240415	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1400	-25	5	-1.75	4062996	2873	5.87	1426	1436	1397	1852	998	1425	1414.20	0.85	0	-2864	1483	1453	1420	1390	1357	1469	1406	127	427	500	850	1	1	25453198	356	-26.42	0.88	12	0.01	-53.00	1598.00	3686	20230421	-62.02	1266	20231113	10.58	1927	-27.35	20240207	1340	4.48	20240403	1927	-27.35	20240207	236	493.22	20231113	0.00	N	076610	500	127 억		215549	N	N	0	N	00	N
98	20240412	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	21	2	1.50	69770130	48937	90.81	1419	1450	1387	1825	983	1404	1425.71	0.85	0	-1611	1432	1418	1390	1376	1348	1425	1383	127	421	500	840	1	1	25453198	363	-26.89	0.89	12	0.19	-53.00	1598.00	3686	20230421	-61.34	1266	20231113	12.56	1927	-26.05	20240207	1340	6.34	20240403	1927	-26.05	20240207	236	503.81	20231113	0.00	N	076610	500	127 억		217160	N	N	0	N	00	N
99	20240412	150559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	16	2	1.14	64417713	45166	83.81	1419	1450	1387	1825	983	1404	1426.24	0.85	0	-1490	1432	1418	1390	1376	1348	1425	1383	127	421	500	840	1	1	25453198	361	-26.79	0.89	12	0.18	-53.00	1598.00	3686	20230421	-61.48	1266	20231113	12.16	1927	-26.31	20240207	1340	5.97	20240403	1927	-26.31	20240207	236	501.69	20231113	0.00	N	076610	500	127 억		217160	N	N	0	N	00	N
100	20240412	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	23	2	1.64	50755756	35554	65.98	1419	1450	1387	1825	983	1404	1427.57	0.85	0	-1124	1432	1418	1390	1376	1348	1425	1383	127	421	500	840	1	1	25453198	363	-26.92	0.89	12	0.14	-53.00	1598.00	3686	20230421	-61.29	1266	20231113	12.72	1927	-25.95	20240207	1340	6.49	20240403	1927	-25.95	20240207	236	504.66	20231113	0.00	N	076610	500	127 억		217160	N	N	0	N	00	N
101	20240412	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	25	2	1.78	48245283	33795	62.71	1419	1450	1387	1825	983	1404	1427.59	0.85	0	-942	1432	1418	1390	1376	1348	1425	1383	127	421	500	840	1	1	25453198	364	-26.96	0.89	12	0.13	-53.00	1598.00	3686	20230421	-61.23	1266	20231113	12.88	1927	-25.84	20240207	1340	6.64	20240403	1927	-25.84	20240207	236	505.51	20231113	0.00	N	076610	500	127 억		217160	N	N	0	N	00	N
102	20240412	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1436	32	2	2.28	43870779	30748	57.06	1419	1450	1387	1825	983	1404	1426.78	0.85	0	-883	1432	1418	1390	1376	1348	1425	1383	127	421	500	840	1	1	25453198	366	-27.09	0.90	12	0.12	-53.00	1598.00	3686	20230421	-61.04	1266	20231113	13.43	1927	-25.48	20240207	1340	7.16	20240403	1927	-25.48	20240207	236	508.47	20231113	0.00	N	076610	500	127 억		217160	N	N	0	N	00	N
103	20240412	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1434	30	2	2.14	34824552	24462	45.39	1419	1450	1387	1825	983	1404	1423.62	0.85	0	-756	1432	1418	1390	1376	1348	1425	1383	127	421	500	840	1	1	25453198	365	-27.06	0.90	12	0.10	-53.00	1598.00	3686	20230421	-61.10	1266	20231113	13.27	1927	-25.58	20240207	1340	7.01	20240403	1927	-25.58	20240207	236	507.63	20231113	0.00	N	076610	500	127 억		217160	N	N	0	N	00	N
104	20240412	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	25	2	1.78	18885765	13359	24.79	1419	1429	1387	1825	983	1404	1413.71	0.85	0	-2191	1432	1418	1390	1376	1348	1425	1383	127	421	500	840	1	1	25453198	364	-26.96	0.89	12	0.05	-53.00	1598.00	3686	20230421	-61.23	1266	20231113	12.88	1927	-25.84	20240207	1340	6.64	20240403	1927	-25.84	20240207	236	505.51	20231113	0.00	N	076610	500	127 억		217160	N	N	0	N	00	N
105	20240412	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1402	-2	5	-0.14	685991	486	0.90	1419	1419	1390	1825	983	1404	1411.50	0.85	0	-103	1432	1418	1390	1376	1348	1425	1383	127	421	500	840	1	1	25453198	357	-26.45	0.88	12	0.00	-53.00	1598.00	3686	20230421	-61.96	1266	20231113	10.74	1927	-27.24	20240207	1340	4.63	20240403	1927	-27.24	20240207	236	494.07	20231113	0.00	N	076610	500	127 억		217160	N	N	0	N	00	N
106	20240411	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	3	2	0.21	74079488	53888	145.94	1372	1404	1362	1821	981	1401	1374.69	0.86	0	-1110	1421	1411	1406	1396	1391	1408	1393	127	420	500	840	1	1	25453198	357	-26.49	0.88	12	0.21	-53.00	1598.00	3686	20230421	-61.91	1266	20231113	10.90	1927	-27.14	20240207	1340	4.78	20240403	1927	-27.14	20240207	236	494.92	20231113	0.00	N	076610	500	127 억		218270	N	N	0	N	00	N
107	20240411	150558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1374	-27	5	-1.93	70085289	51026	138.18	1372	1384	1362	1821	981	1401	1373.52	0.86	0	-1109	1421	1411	1406	1396	1391	1408	1393	127	420	500	840	1	1	25453198	350	-25.92	0.86	12	0.20	-53.00	1598.00	3686	20230421	-62.72	1266	20231113	8.53	1927	-28.70	20240207	1340	2.54	20240403	1927	-28.70	20240207	236	482.20	20231113	0.00	N	076610	500	127 억		218270	N	N	0	N	00	N
108	20240411	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1377	-24	5	-1.71	67147720	48889	132.40	1372	1384	1362	1821	981	1401	1373.47	0.86	0	-1109	1421	1411	1406	1396	1391	1408	1393	127	420	500	840	1	1	25453198	350	-25.98	0.86	12	0.19	-53.00	1598.00	3686	20230421	-62.64	1266	20231113	8.77	1927	-28.54	20240207	1340	2.76	20240403	1927	-28.54	20240207	236	483.47	20231113	0.00	N	076610	500	127 억		218270	N	N	0	N	00	N
109	20240411	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1377	-24	5	-1.71	60688821	44192	119.68	1372	1384	1362	1821	981	1401	1373.30	0.86	0	-1109	1421	1411	1406	1396	1391	1408	1393	127	420	500	840	1	1	25453198	350	-25.98	0.86	12	0.17	-53.00	1598.00	3686	20230421	-62.64	1266	20231113	8.77	1927	-28.54	20240207	1340	2.76	20240403	1927	-28.54	20240207	236	483.47	20231113	0.00	N	076610	500	127 억		218270	N	N	0	N	00	N
110	20240411	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	-25	5	-1.78	45135102	32888	89.06	1372	1384	1362	1821	981	1401	1372.39	0.86	0	-861	1421	1411	1406	1396	1391	1408	1393	127	420	500	840	1	1	25453198	350	-25.96	0.86	12	0.13	-53.00	1598.00	3686	20230421	-62.67	1266	20231113	8.69	1927	-28.59	20240207	1340	2.69	20240403	1927	-28.59	20240207	236	483.05	20231113	0.00	N	076610	500	127 억		218270	N	N	0	N	00	N
111	20240411	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1382	-19	5	-1.36	33210660	24224	65.60	1372	1384	1362	1821	981	1401	1370.98	0.86	0	-782	1421	1411	1406	1396	1391	1408	1393	127	420	500	840	1	1	25453198	352	-26.08	0.86	12	0.10	-53.00	1598.00	3686	20230421	-62.51	1266	20231113	9.16	1927	-28.28	20240207	1340	3.13	20240403	1927	-28.28	20240207	236	485.59	20231113	0.00	N	076610	500	127 억		218270	N	N	0	N	00	N
112	20240411	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1378	-23	5	-1.64	26633791	19459	52.70	1372	1384	1362	1821	981	1401	1368.71	0.86	0	-574	1421	1411	1406	1396	1391	1408	1393	127	420	500	840	1	1	25453198	351	-26.00	0.86	12	0.08	-53.00	1598.00	3686	20230421	-62.62	1266	20231113	8.85	1927	-28.49	20240207	1340	2.84	20240403	1927	-28.49	20240207	236	483.90	20231113	0.00	N	076610	500	127 억		218270	N	N	0	N	00	N
113	20240411	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1364	-37	5	-2.64	5084733	3725	10.09	1372	1372	1362	1821	981	1401	1365.03	0.86	0	164	1421	1411	1406	1396	1391	1408	1393	127	420	500	840	1	1	25453198	347	-25.74	0.85	12	0.01	-53.00	1598.00	3686	20230421	-63.00	1266	20231113	7.74	1927	-29.22	20240207	1340	1.79	20240403	1927	-29.22	20240207	236	477.97	20231113	0.00	N	076610	500	127 억		218270	N	N	0	N	00	N
114	20240409	160544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-16	5	-1.13	51421159	36596	105.45	1401	1416	1401	1842	992	1417	1405.10	0.87	0	-2992	1445	1431	1416	1402	1387	1423	1394	127	425	500	850	1	1	25453198	357	-26.43	0.88	12	0.14	-53.00	1598.00	3686	20230421	-61.99	1266	20231113	10.66	1927	-27.30	20240207	1340	4.55	20240403	1927	-27.30	20240207	236	493.64	20231113	0.00	N	076610	500	127 억		221262	N	N	0	N	00	N
115	20240409	150547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-12	5	-0.85	47240973	33614	96.86	1401	1416	1401	1842	992	1417	1405.40	0.87	0	-2167	1445	1431	1416	1402	1387	1423	1394	127	425	500	850	1	1	25453198	358	-26.51	0.88	12	0.13	-53.00	1598.00	3686	20230421	-61.88	1266	20231113	10.98	1927	-27.09	20240207	1340	4.85	20240403	1927	-27.09	20240207	236	495.34	20231113	0.00	N	076610	500	127 억		221262	N	N	0	N	00	N
116	20240409	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	-8	5	-0.56	34914533	24832	71.55	1401	1416	1401	1842	992	1417	1406.03	0.87	0	-1629	1445	1431	1416	1402	1387	1423	1394	127	425	500	850	1	1	25453198	359	-26.58	0.88	12	0.10	-53.00	1598.00	3686	20230421	-61.77	1266	20231113	11.30	1927	-26.88	20240207	1340	5.15	20240403	1927	-26.88	20240207	236	497.03	20231113	0.00	N	076610	500	127 억		221262	N	N	0	N	00	N
117	20240409	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-7	5	-0.49	29362939	20885	60.18	1401	1416	1401	1842	992	1417	1405.93	0.87	0	-1615	1445	1431	1416	1402	1387	1423	1394	127	425	500	850	1	1	25453198	359	-26.60	0.88	12	0.08	-53.00	1598.00	3686	20230421	-61.75	1266	20231113	11.37	1927	-26.83	20240207	1340	5.22	20240403	1927	-26.83	20240207	236	497.46	20231113	0.00	N	076610	500	127 억		221262	N	N	0	N	00	N
118	20240409	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-9	5	-0.64	26315152	18720	53.94	1401	1416	1401	1842	992	1417	1405.72	0.87	0	-1588	1445	1431	1416	1402	1387	1423	1394	127	425	500	850	1	1	25453198	358	-26.57	0.88	12	0.07	-53.00	1598.00	3686	20230421	-61.80	1266	20231113	11.22	1927	-26.93	20240207	1340	5.07	20240403	1927	-26.93	20240207	236	496.61	20231113	0.00	N	076610	500	127 억		221262	N	N	0	N	00	N
119	20240409	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	-8	5	-0.56	25922094	18441	53.14	1401	1416	1401	1842	992	1417	1405.68	0.87	0	-1547	1445	1431	1416	1402	1387	1423	1394	127	425	500	850	1	1	25453198	359	-26.58	0.88	12	0.07	-53.00	1598.00	3686	20230421	-61.77	1266	20231113	11.30	1927	-26.88	20240207	1340	5.15	20240403	1927	-26.88	20240207	236	497.03	20231113	0.00	N	076610	500	127 억		221262	N	N	0	N	00	N
120	20240409	100544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-12	5	-0.85	8971589	6377	18.38	1401	1416	1401	1842	992	1417	1406.87	0.87	0	-195	1445	1431	1416	1402	1387	1423	1394	127	425	500	850	1	1	25453198	358	-26.51	0.88	12	0.03	-53.00	1598.00	3686	20230421	-61.88	1266	20231113	10.98	1927	-27.09	20240207	1340	4.85	20240403	1927	-27.09	20240207	236	495.34	20231113	0.00	N	076610	500	127 억		221262	N	N	0	N	00	N
121	20240409	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1401	-16	5	-1.13	1284717	917	2.64	1401	1401	1401	1842	992	1417	1401.00	0.87	0	480	1445	1431	1416	1402	1387	1423	1394	127	425	500	850	1	1	25453198	357	-26.43	0.88	12	0.00	-53.00	1598.00	3686	20230421	-61.99	1266	20231113	10.66	1927	-27.30	20240207	1340	4.55	20240403	1927	-27.30	20240207	236	493.64	20231113	0.00	N	076610	500	127 억		221262	N	N	0	N	00	N
122	20240408	160540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-13	5	-0.91	48965648	34704	39.98	1430	1430	1401	1859	1001	1430	1410.95	0.89	0	-5676	1477	1453	1409	1385	1341	1465	1397	127	429	500	850	1	1	25453198	361	-26.74	0.89	12	0.14	-53.00	1598.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1340	5.75	20240403	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		226888	N	N	0	N	00	N
123	20240408	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1411	-19	5	-1.33	45390556	32176	37.07	1430	1430	1401	1859	1001	1430	1410.70	0.89	0	-5625	1477	1453	1409	1385	1341	1465	1397	127	429	500	850	1	1	25453198	359	-26.62	0.88	12	0.13	-53.00	1598.00	3686	20230421	-61.72	1266	20231113	11.45	1927	-26.78	20240207	1340	5.30	20240403	1927	-26.78	20240207	236	497.88	20231113	0.00	N	076610	500	127 억		226888	N	N	0	N	00	N
124	20240408	140548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	-12	5	-0.84	42825096	30360	34.98	1430	1430	1401	1859	1001	1430	1410.58	0.89	0	-5747	1477	1453	1409	1385	1341	1465	1397	127	429	500	850	1	1	25453198	361	-26.75	0.89	12	0.12	-53.00	1598.00	3686	20230421	-61.53	1266	20231113	12.01	1927	-26.41	20240207	1340	5.82	20240403	1927	-26.41	20240207	236	500.85	20231113	0.00	N	076610	500	127 억		226888	N	N	0	N	00	N
125	20240408	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-18	5	-1.26	23246941	16508	19.02	1430	1430	1401	1859	1001	1430	1408.22	0.89	0	-6556	1477	1453	1409	1385	1341	1465	1397	127	429	500	850	1	1	25453198	359	-26.64	0.88	12	0.06	-53.00	1598.00	3686	20230421	-61.69	1266	20231113	11.53	1927	-26.73	20240207	1340	5.37	20240403	1927	-26.73	20240207	236	498.31	20231113	0.00	N	076610	500	127 억		226888	N	N	0	N	00	N
126	20240408	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-13	5	-0.91	19119350	13585	15.65	1430	1430	1401	1859	1001	1430	1407.39	0.89	0	-3653	1477	1453	1409	1385	1341	1465	1397	127	429	500	850	1	1	25453198	361	-26.74	0.89	12	0.05	-53.00	1598.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1340	5.75	20240403	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		226888	N	N	0	N	00	N
127	20240408	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-25	5	-1.75	14467532	10280	11.84	1430	1430	1401	1859	1001	1430	1407.35	0.89	0	-2946	1477	1453	1409	1385	1341	1465	1397	127	429	500	850	1	1	25453198	358	-26.51	0.88	12	0.04	-53.00	1598.00	3686	20230421	-61.88	1266	20231113	10.98	1927	-27.09	20240207	1340	4.85	20240403	1927	-27.09	20240207	236	495.34	20231113	0.00	N	076610	500	127 억		226888	N	N	0	N	00	N
128	20240408	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-24	5	-1.68	10570252	7506	8.65	1430	1430	1401	1859	1001	1430	1408.24	0.89	0	-2700	1477	1453	1409	1385	1341	1465	1397	127	429	500	850	1	1	25453198	358	-26.53	0.88	12	0.03	-53.00	1598.00	3686	20230421	-61.86	1266	20231113	11.06	1927	-27.04	20240207	1340	4.93	20240403	1927	-27.04	20240207	236	495.76	20231113	0.00	N	076610	500	127 억		226888	N	N	0	N	00	N
129	20240408	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-18	5	-1.26	603440	422	0.49	1430	1430	1412	1859	1001	1430	1429.95	0.89	0	0	1477	1453	1409	1385	1341	1465	1397	127	429	500	850	1	1	25453198	359	-26.64	0.88	12	0.00	-53.00	1598.00	3686	20230421	-61.69	1266	20231113	11.53	1927	-26.73	20240207	1340	5.37	20240403	1927	-26.73	20240207	236	498.31	20231113	0.00	N	076610	500	127 억		226888	N	N	0	N	00	N
130	20240405	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	-3	5	-0.21	121506165	86656	112.46	1412	1433	1365	1862	1004	1433	1402.17	0.88	0	2787	1475	1453	1439	1417	1403	1465	1429	127	429	500	850	1	1	25453198	364	-26.98	0.89	12	0.34	-53.00	1598.00	3686	20230421	-61.20	1266	20231113	12.95	1927	-25.79	20240207	1340	6.72	20240403	1927	-25.79	20240207	236	505.93	20231113	0.00	N	076610	500	127 억		224101	N	N	0	N	00	N
131	20240405	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1411	-22	5	-1.54	119223489	85051	110.38	1412	1433	1365	1862	1004	1433	1401.79	0.88	0	2979	1475	1453	1439	1417	1403	1465	1429	127	429	500	850	1	1	25453198	359	-26.62	0.88	12	0.33	-53.00	1598.00	3686	20230421	-61.72	1266	20231113	11.45	1927	-26.78	20240207	1340	5.30	20240403	1927	-26.78	20240207	236	497.88	20231113	0.00	N	076610	500	127 억		224101	N	N	0	N	00	N
132	20240405	140543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	-19	5	-1.33	109837403	78412	101.77	1412	1425	1365	1862	1004	1433	1400.77	0.88	0	3787	1475	1453	1439	1417	1403	1465	1429	127	429	500	850	1	1	25453198	360	-26.68	0.88	12	0.31	-53.00	1598.00	3686	20230421	-61.64	1266	20231113	11.69	1927	-26.62	20240207	1340	5.52	20240403	1927	-26.62	20240207	236	499.15	20231113	0.00	N	076610	500	127 억		224101	N	N	0	N	00	N
133	20240405	130543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-21	5	-1.47	90073650	64414	83.60	1412	1425	1365	1862	1004	1433	1398.36	0.88	0	6965	1475	1453	1439	1417	1403	1465	1429	127	429	500	850	1	1	25453198	359	-26.64	0.88	12	0.25	-53.00	1598.00	3686	20230421	-61.69	1266	20231113	11.53	1927	-26.73	20240207	1340	5.37	20240403	1927	-26.73	20240207	236	498.31	20231113	0.00	N	076610	500	127 억		224101	N	N	0	N	00	N
134	20240405	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-21	5	-1.47	87802955	62807	81.51	1412	1425	1365	1862	1004	1433	1397.98	0.88	0	6965	1475	1453	1439	1417	1403	1465	1429	127	429	500	850	1	1	25453198	359	-26.64	0.88	12	0.25	-53.00	1598.00	3686	20230421	-61.69	1266	20231113	11.53	1927	-26.73	20240207	1340	5.37	20240403	1927	-26.73	20240207	236	498.31	20231113	0.00	N	076610	500	127 억		224101	N	N	0	N	00	N
135	20240405	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-21	5	-1.47	86633247	61979	80.44	1412	1425	1365	1862	1004	1433	1397.78	0.88	0	6980	1475	1453	1439	1417	1403	1465	1429	127	429	500	850	1	1	25453198	359	-26.64	0.88	12	0.24	-53.00	1598.00	3686	20230421	-61.69	1266	20231113	11.53	1927	-26.73	20240207	1340	5.37	20240403	1927	-26.73	20240207	236	498.31	20231113	0.00	N	076610	500	127 억		224101	N	N	0	N	00	N
136	20240405	100501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-17	5	-1.19	74205030	53186	69.03	1412	1425	1365	1862	1004	1433	1395.20	0.88	0	8522	1475	1453	1439	1417	1403	1465	1429	127	429	500	850	1	1	25453198	360	-26.72	0.89	12	0.21	-53.00	1598.00	3686	20230421	-61.58	1266	20231113	11.85	1927	-26.52	20240207	1340	5.67	20240403	1927	-26.52	20240207	236	500.00	20231113	0.00	N	076610	500	127 억		224101	N	N	0	N	00	N
137	20240405	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	-20	5	-1.40	18018153	12936	16.79	1412	1425	1390	1862	1004	1433	1392.87	0.88	0	7143	1475	1453	1439	1417	1403	1465	1429	127	429	500	850	1	1	25453198	360	-26.66	0.88	12	0.05	-53.00	1598.00	3686	20230421	-61.67	1266	20231113	11.61	1927	-26.67	20240207	1340	5.45	20240403	1927	-26.67	20240207	236	498.73	20231113	0.00	N	076610	500	127 억		224101	N	N	0	N	00	N
138	20240404	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	6	2	0.42	111306763	77052	66.70	1429	1461	1425	1855	999	1427	1444.57	0.88	0	-171	1489	1458	1399	1368	1309	1473	1383	127	428	500	850	1	1	25453198	365	-27.04	0.90	12	0.30	-53.00	1598.00	3686	20230421	-61.12	1266	20231113	13.19	1927	-25.64	20240207	1340	6.94	20240403	1927	-25.64	20240207	236	507.20	20231113	0.00	N	076610	500	127 억		224176	N	N	0	N	00	N
139	20240404	150535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	1	2	0.07	110809512	76705	66.40	1429	1461	1425	1855	999	1427	1444.62	0.88	0	-150	1489	1458	1399	1368	1309	1473	1383	127	428	500	850	1	1	25453198	363	-26.94	0.89	12	0.30	-53.00	1598.00	3686	20230421	-61.26	1266	20231113	12.80	1927	-25.90	20240207	1340	6.57	20240403	1927	-25.90	20240207	236	505.08	20231113	0.00	N	076610	500	127 억		224176	N	N	0	N	00	N
140	20240404	140536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1438	11	2	0.77	92467505	63885	55.30	1429	1461	1425	1855	999	1427	1447.41	0.88	0	2055	1489	1458	1399	1368	1309	1473	1383	127	428	500	850	1	1	25453198	366	-27.13	0.90	12	0.25	-53.00	1598.00	3686	20230421	-60.99	1266	20231113	13.59	1927	-25.38	20240207	1340	7.31	20240403	1927	-25.38	20240207	236	509.32	20231113	0.00	N	076610	500	127 억		224176	N	N	0	N	00	N
141	20240404	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1448	21	2	1.47	87927688	60731	52.57	1429	1461	1425	1855	999	1427	1447.82	0.88	0	4691	1489	1458	1399	1368	1309	1473	1383	127	428	500	850	1	1	25453198	369	-27.32	0.91	12	0.24	-53.00	1598.00	3686	20230421	-60.72	1266	20231113	14.38	1927	-24.86	20240207	1340	8.06	20240403	1927	-24.86	20240207	236	513.56	20231113	0.00	N	076610	500	127 억		224176	N	N	0	N	00	N
142	20240404	120534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1451	24	2	1.68	75840355	52365	45.33	1429	1461	1425	1855	999	1427	1448.30	0.88	0	4691	1489	1458	1399	1368	1309	1473	1383	127	428	500	850	1	1	25453198	369	-27.38	0.91	12	0.21	-53.00	1598.00	3686	20230421	-60.63	1266	20231113	14.61	1927	-24.70	20240207	1340	8.28	20240403	1927	-24.70	20240207	236	514.83	20231113	0.00	N	076610	500	127 억		224176	N	N	0	N	00	N
143	20240404	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1451	24	2	1.68	67247936	46433	40.19	1429	1461	1425	1855	999	1427	1448.28	0.88	0	3697	1489	1458	1399	1368	1309	1473	1383	127	428	500	850	1	1	25453198	369	-27.38	0.91	12	0.18	-53.00	1598.00	3686	20230421	-60.63	1266	20231113	14.61	1927	-24.70	20240207	1340	8.28	20240403	1927	-24.70	20240207	236	514.83	20231113	0.00	N	076610	500	127 억		224176	N	N	0	N	00	N
144	20240404	100536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1450	23	2	1.61	46629540	32229	27.90	1429	1461	1425	1855	999	1427	1446.82	0.88	0	2546	1489	1458	1399	1368	1309	1473	1383	127	428	500	850	1	1	25453198	369	-27.36	0.91	12	0.13	-53.00	1598.00	3686	20230421	-60.66	1266	20231113	14.53	1927	-24.75	20240207	1340	8.21	20240403	1927	-24.75	20240207	236	514.41	20231113	0.00	N	076610	500	127 억		224176	N	N	0	N	00	N
145	20240404	090534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1439	12	2	0.84	5734806	3999	3.46	1429	1439	1425	1855	999	1427	1434.06	0.88	0	-1005	1489	1458	1399	1368	1309	1473	1383	127	428	500	850	1	1	25453198	366	-27.15	0.90	12	0.02	-53.00	1598.00	3686	20230421	-60.96	1266	20231113	13.67	1927	-25.32	20240207	1340	7.39	20240403	1927	-25.32	20240207	236	509.75	20231113	0.00	N	076610	500	127 억		224176	N	N	0	N	00	N
146	20240403	160535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	6	2	0.42	162879363	115254	168.45	1413	1430	1340	1847	995	1421	1413.22	0.85	0	9054	1471	1446	1424	1399	1377	1435	1388	127	426	500	850	1	1	25453198	363	-26.92	0.89	12	0.45	-53.00	1598.00	3686	20230421	-61.29	1266	20231113	12.72	1927	-25.95	20240207	1340	6.49	20240403	1927	-25.95	20240207	236	504.66	20231113	0.00	N	076610	500	127 억		215122	N	N	0	N	00	N
147	20240403	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-5	5	-0.35	160418264	113526	165.92	1413	1430	1340	1847	995	1421	1413.05	0.85	0	9540	1471	1446	1424	1399	1377	1435	1388	127	426	500	850	1	1	25453198	360	-26.72	0.89	12	0.45	-53.00	1598.00	3686	20230421	-61.58	1266	20231113	11.85	1927	-26.52	20240207	1340	5.67	20240403	1927	-26.52	20240207	236	500.00	20231113	0.00	N	076610	500	127 억		215122	N	N	0	N	00	N
148	20240403	140529	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1413	-8	5	-0.56	153975773	108958	159.24	1413	1430	1340	1847	995	1421	1413.17	0.85	0	9750	1471	1446	1424	1399	1377	1435	1388	127	426	500	850	1	1	25453198	360	-26.66	0.88	12	0.43	-53.00	1598.00	3686	20230421	-61.67	1266	20231113	11.61	1927	-26.67	20240207	1340	5.45	20240403	1927	-26.67	20240207	236	498.73	20231113	0.00	N	076610	500	127 억		215122	N	N	0	N	00	N
149	20240403	130530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1423	2	2	0.14	134119833	94921	138.73	1413	1430	1340	1847	995	1421	1412.96	0.85	0	10039	1471	1446	1424	1399	1377	1435	1388	127	426	500	850	1	1	25453198	362	-26.85	0.89	12	0.37	-53.00	1598.00	3686	20230421	-61.39	1266	20231113	12.40	1927	-26.15	20240207	1340	6.19	20240403	1927	-26.15	20240207	236	502.97	20231113	0.00	N	076610	500	127 억		215122	N	N	0	N	00	N
150	20240403	120530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	-5	5	-0.35	109182145	77361	113.06	1413	1430	1340	1847	995	1421	1411.33	0.85	0	8228	1471	1446	1424	1399	1377	1435	1388	127	426	500	850	1	1	25453198	360	-26.72	0.89	12	0.30	-53.00	1598.00	3686	20230421	-61.58	1266	20231113	11.85	1927	-26.52	20240207	1340	5.67	20240403	1927	-26.52	20240207	236	500.00	20231113	0.00	N	076610	500	127 억		215122	N	N	0	N	00	N
151	20240403	110530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-15	5	-1.06	101880635	72185	105.50	1413	1430	1340	1847	995	1421	1411.38	0.85	0	8212	1471	1446	1424	1399	1377	1435	1388	127	426	500	850	1	1	25453198	358	-26.53	0.88	12	0.28	-53.00	1598.00	3686	20230421	-61.86	1266	20231113	11.06	1927	-27.04	20240207	1340	4.93	20240403	1927	-27.04	20240207	236	495.76	20231113	0.00	N	076610	500	127 억		215122	N	N	0	N	00	N
152	20240403	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-11	5	-0.77	70471718	49915	72.95	1413	1430	1340	1847	995	1421	1411.83	0.85	0	78	1471	1446	1424	1399	1377	1435	1388	127	426	500	850	1	1	25453198	359	-26.60	0.88	12	0.20	-53.00	1598.00	3686	20230421	-61.75	1266	20231113	11.37	1927	-26.83	20240207	1340	5.22	20240403	1927	-26.83	20240207	236	497.46	20231113	0.00	N	076610	500	127 억		215122	N	N	0	N	00	N
153	20240403	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1417	-4	5	-0.28	3215992	2276	3.33	1413	1417	1413	1847	995	1421	1413.00	0.85	0	-2031	1471	1446	1424	1399	1377	1435	1388	127	426	500	850	1	1	25453198	361	-26.74	0.89	12	0.01	-53.00	1598.00	3686	20230421	-61.56	1266	20231113	11.93	1927	-26.47	20240207	1350	4.96	20240329	1927	-26.47	20240207	236	500.42	20231113	0.00	N	076610	500	127 억		215122	N	N	0	N	00	N
154	20240402	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	0	3	0.00	95982199	67720	176.88	1449	1449	1402	1847	995	1421	1417.34	0.88	0	-8580	1467	1443	1426	1402	1385	1456	1415	127	426	500	850	1	1	25453198	362	-26.81	0.89	12	0.27	-53.00	1598.00	3686	20230421	-61.45	1266	20231113	12.24	1927	-26.26	20240207	1350	5.26	20240329	1927	-26.26	20240207	236	502.12	20231113	0.00	N	076610	500	127 억		223660	N	N	0	N	00	N
155	20240402	150528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1419	-2	5	-0.14	90077924	63570	166.04	1449	1449	1402	1847	995	1421	1416.99	0.88	0	-8517	1467	1443	1426	1402	1385	1456	1415	127	426	500	850	1	1	25453198	361	-26.77	0.89	12	0.25	-53.00	1598.00	3686	20230421	-61.50	1266	20231113	12.09	1927	-26.36	20240207	1350	5.11	20240329	1927	-26.36	20240207	236	501.27	20231113	0.00	N	076610	500	127 억		223660	N	N	0	N	00	N
156	20240402	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	-7	5	-0.49	76611027	54044	141.16	1449	1449	1402	1847	995	1421	1417.57	0.88	0	-7429	1467	1443	1426	1402	1385	1456	1415	127	426	500	850	1	1	25453198	360	-26.68	0.88	12	0.21	-53.00	1598.00	3686	20230421	-61.64	1266	20231113	11.69	1927	-26.62	20240207	1350	4.74	20240329	1927	-26.62	20240207	236	499.15	20231113	0.00	N	076610	500	127 억		223660	N	N	0	N	00	N
157	20240402	130522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1412	-9	5	-0.63	66175539	46632	121.80	1449	1449	1402	1847	995	1421	1419.10	0.88	0	-7215	1467	1443	1426	1402	1385	1456	1415	127	426	500	850	1	1	25453198	359	-26.64	0.88	12	0.18	-53.00	1598.00	3686	20230421	-61.69	1266	20231113	11.53	1927	-26.73	20240207	1350	4.59	20240329	1927	-26.73	20240207	236	498.31	20231113	0.00	N	076610	500	127 억		223660	N	N	0	N	00	N
158	20240402	120522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	-7	5	-0.49	39089994	27407	71.59	1449	1449	1413	1847	995	1421	1426.28	0.88	0	-6056	1467	1443	1426	1402	1385	1456	1415	127	426	500	850	1	1	25453198	360	-26.68	0.88	12	0.11	-53.00	1598.00	3686	20230421	-61.64	1266	20231113	11.69	1927	-26.62	20240207	1350	4.74	20240329	1927	-26.62	20240207	236	499.15	20231113	0.00	N	076610	500	127 억		223660	N	N	0	N	00	N
159	20240402	110523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	0	3	0.00	26901010	18810	49.13	1449	1449	1417	1847	995	1421	1430.14	0.88	0	-2147	1467	1443	1426	1402	1385	1456	1415	127	426	500	850	1	1	25453198	362	-26.81	0.89	12	0.07	-53.00	1598.00	3686	20230421	-61.45	1266	20231113	12.24	1927	-26.26	20240207	1350	5.26	20240329	1927	-26.26	20240207	236	502.12	20231113	0.00	N	076610	500	127 억		223660	N	N	0	N	00	N
160	20240402	100524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	4	2	0.28	16438869	11443	29.89	1449	1449	1421	1847	995	1421	1436.59	0.88	0	-1904	1467	1443	1426	1402	1385	1456	1415	127	426	500	850	1	1	25453198	363	-26.89	0.89	12	0.04	-53.00	1598.00	3686	20230421	-61.34	1266	20231113	12.56	1927	-26.05	20240207	1350	5.56	20240329	1927	-26.05	20240207	236	503.81	20231113	0.00	N	076610	500	127 억		223660	N	N	0	N	00	N
161	20240402	090524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1449	28	2	1.97	1247589	861	2.25	1449	1449	1449	1847	995	1421	1449.00	0.88	0	-226	1467	1443	1426	1402	1385	1456	1415	127	426	500	850	1	1	25453198	369	-27.34	0.91	12	0.00	-53.00	1598.00	3686	20230421	-60.69	1266	20231113	14.45	1927	-24.81	20240207	1350	7.33	20240329	1927	-24.81	20240207	236	513.98	20231113	0.00	N	076610	500	127 억		223660	N	N	0	N	00	N
162	20240401	160521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	-32	5	-2.20	54717143	38285	47.02	1420	1450	1409	1888	1018	1453	1429.21	0.87	0	2438	1529	1490	1420	1381	1311	1456	1347	127	435	500	870	1	1	25453198	362	-2.06	0.90	12	0.15	-689.00	1585.00	3686	20230421	-61.45	1266	20231113	12.24	1927	-26.26	20240207	1350	5.26	20240329	1927	-26.26	20240207	236	502.12	20231113	0.00	N	076610	500	127 억		221176	N	N	0	N	00	N
163	20240401	150523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	-20	5	-1.38	50788033	35521	43.63	1420	1450	1409	1888	1018	1453	1429.80	0.87	0	4735	1529	1490	1420	1381	1311	1456	1347	127	435	500	870	1	1	25453198	365	-2.08	0.90	12	0.14	-689.00	1585.00	3686	20230421	-61.12	1266	20231113	13.19	1927	-25.64	20240207	1350	6.15	20240329	1927	-25.64	20240207	236	507.20	20231113	0.00	N	076610	500	127 억		221176	N	N	0	N	00	N
164	20240401	140520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1437	-16	5	-1.10	44552410	31162	38.27	1420	1450	1409	1888	1018	1453	1429.70	0.87	0	3107	1529	1490	1420	1381	1311	1456	1347	127	435	500	870	1	1	25453198	366	-2.09	0.91	12	0.12	-689.00	1585.00	3686	20230421	-61.01	1266	20231113	13.51	1927	-25.43	20240207	1350	6.44	20240329	1927	-25.43	20240207	236	508.90	20231113	0.00	N	076610	500	127 억		221176	N	N	0	N	00	N
165	20240401	130520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	-18	5	-1.24	34624078	24255	29.79	1420	1450	1409	1888	1018	1453	1427.50	0.87	0	2281	1529	1490	1420	1381	1311	1456	1347	127	435	500	870	1	1	25453198	365	-2.08	0.91	12	0.10	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1927	-25.53	20240207	1350	6.30	20240329	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억		221176	N	N	0	N	00	N
166	20240401	120523	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	-18	5	-1.24	32819397	22995	28.24	1420	1450	1409	1888	1018	1453	1427.24	0.87	0	2283	1529	1490	1420	1381	1311	1456	1347	127	435	500	870	1	1	25453198	365	-2.08	0.91	12	0.09	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1927	-25.53	20240207	1350	6.30	20240329	1927	-25.53	20240207	236	508.05	20231113	0.00	N	076610	500	127 억		221176	N	N	0	N	00	N
167	20240401	110521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1422	-31	5	-2.13	30680600	21498	26.40	1420	1450	1409	1888	1018	1453	1427.14	0.87	0	2337	1529	1490	1420	1381	1311	1456	1347	127	435	500	870	1	1	25453198	362	-2.06	0.90	12	0.08	-689.00	1585.00	3686	20230421	-61.42	1266	20231113	12.32	1927	-26.21	20240207	1350	5.33	20240329	1927	-26.21	20240207	236	502.54	20231113	0.00	N	076610	500	127 억		221176	N	N	0	N	00	N
168	20240401	100518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1437	-16	5	-1.10	17440789	12203	14.99	1420	1450	1420	1888	1018	1453	1429.22	0.87	0	3225	1529	1490	1420	1381	1311	1456	1347	127	435	500	870	1	1	25453198	366	-2.09	0.91	12	0.05	-689.00	1585.00	3686	20230421	-61.01	1266	20231113	13.51	1927	-25.43	20240207	1350	6.44	20240329	1927	-25.43	20240207	236	508.90	20231113	0.00	N	076610	500	127 억		221176	N	N	0	N	00	N
169	20240401	090520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1447	-6	5	-0.41	317281	223	0.27	1420	1447	1420	1888	1018	1453	1422.78	0.87	0	-23	1529	1490	1420	1381	1311	1456	1347	127	435	500	870	1	1	25453198	368	-2.10	0.91	12	0.00	-689.00	1585.00	3686	20230421	-60.74	1266	20231113	14.30	1927	-24.91	20240207	1350	7.19	20240329	1927	-24.91	20240207	236	513.14	20231113	0.00	N	076610	500	127 억		221176	N	N	0	N	00	N