KissMeData/140670/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	160902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19850	-1150	5	-5.48	23257331640	1150084	59.58	20650	20950	19800	27300	14700	21000	20224.99	1.61	0	51800	22400	21700	21050	20350	19700	21375	20025	47	6300	500	15120	10	1	9303140	1847	-31.21	5.04	12	12.36	-636.00	3941.00	24500	20240321	-18.98	10140	20231027	95.76	24500	-18.98	20240321	13330	48.91	20240206	24500	-18.98	20240321	10140	95.76	20231027	6.86	N	140670	500	46 억		149966	N	N	147	N	00	N
3	20240430	150914	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19890	-1110	5	-5.29	20706701260	1021547	52.92	20650	20950	19840	27300	14700	21000	20269.64	1.61	0	23894	22400	21700	21050	20350	19700	21375	20025	47	6300	500	15120	10	1	9303140	1850	-31.27	5.05	12	10.98	-636.00	3941.00	24500	20240321	-18.82	10140	20231027	96.15	24500	-18.82	20240321	13330	49.21	20240206	24500	-18.82	20240321	10140	96.15	20231027	6.86	N	140670	500	46 억		149966	N	N	147	N	00	N
4	20240430	140913	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20000	-1000	5	-4.76	18465138300	909395	47.11	20650	20950	19840	27300	14700	21000	20304.54	1.61	0	6075	22400	21700	21050	20350	19700	21375	20025	47	6300	500	15120	50	1	9303140	1861	-31.45	5.07	12	9.78	-636.00	3941.00	24500	20240321	-18.37	10140	20231027	97.24	24500	-18.37	20240321	13330	50.04	20240206	24500	-18.37	20240321	10140	97.24	20231027	6.86	N	140670	500	46 억		149966	N	N	147	N	00	N
5	20240430	130911	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20200	-800	5	-3.81	17065498310	839707	43.50	20650	20950	19840	27300	14700	21000	20322.82	1.61	0	2200	22400	21700	21050	20350	19700	21375	20025	47	6300	500	15120	50	1	9303140	1879	-31.76	5.13	12	9.03	-636.00	3941.00	24500	20240321	-17.55	10140	20231027	99.21	24500	-17.55	20240321	13330	51.54	20240206	24500	-17.55	20240321	10140	99.21	20231027	6.86	N	140670	500	46 억		149966	N	N	147	N	00	N
6	20240430	120912	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20150	-850	5	-4.05	16044573460	788955	40.87	20650	20950	19840	27300	14700	21000	20336.13	1.61	0	3456	22400	21700	21050	20350	19700	21375	20025	47	6300	500	15120	50	1	9303140	1875	-31.68	5.11	12	8.48	-636.00	3941.00	24500	20240321	-17.76	10140	20231027	98.72	24500	-17.76	20240321	13330	51.16	20240206	24500	-17.76	20240321	10140	98.72	20231027	6.86	N	140670	500	46 억		149966	N	N	147	N	00	N
7	20240430	110908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20100	-900	5	-4.29	12701797650	621535	32.20	20650	20950	20000	27300	14700	21000	20435.79	1.61	0	-3038	22400	21700	21050	20350	19700	21375	20025	47	6300	500	15120	50	1	9303140	1870	-31.60	5.10	12	6.68	-636.00	3941.00	24500	20240321	-17.96	10140	20231027	98.22	24500	-17.96	20240321	13330	50.79	20240206	24500	-17.96	20240321	10140	98.22	20231027	6.86	N	140670	500	46 억		149966	N	N	147	N	00	N
8	20240430	100910	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20500	-500	5	-2.38	7752656650	375816	19.47	20650	20950	20300	27300	14700	21000	20628.45	1.61	0	-23027	22400	21700	21050	20350	19700	21375	20025	47	6300	500	15120	50	1	9303140	1907	-32.23	5.20	12	4.04	-636.00	3941.00	24500	20240321	-16.33	10140	20231027	102.17	24500	-16.33	20240321	13330	53.79	20240206	24500	-16.33	20240321	10140	102.17	20231027	6.86	N	140670	500	46 억		149966	N	N	147	N	00	N
9	20240430	090919	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20650	-350	5	-1.67	2963780550	144255	7.47	20650	20750	20300	27300	14700	21000	20544.10	1.61	0	-12060	22400	21700	21050	20350	19700	21375	20025	47	6300	500	15120	50	1	9303140	1921	-32.47	5.24	12	1.55	-636.00	3941.00	24500	20240321	-15.71	10140	20231027	103.65	24500	-15.71	20240321	13330	54.91	20240206	24500	-15.71	20240321	10140	103.65	20231027	6.86	N	140670	500	46 억		149966	N	N	147	N	00	N
10	20240429	160859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21000	-1100	5	-4.98	39408625000	1874590	28.35	21550	21750	20400	28700	15500	22100	21022.14	1.56	0	-4435	23633	22866	21933	21166	20233	23250	21550	47	6600	500	15910	50	1	9303140	1954	-33.02	5.33	12	20.15	-636.00	3941.00	24500	20240321	-14.29	10140	20231027	107.10	24500	-14.29	20240321	13330	57.54	20240206	24500	-14.29	20240321	10140	107.10	20231027	6.19	N	140670	500	46 억		145143	N	N	147	N	00	N
11	20240429	150909	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20900	-1200	5	-5.43	36540807650	1737820	26.28	21550	21750	20400	28700	15500	22100	21026.35	1.56	0	15287	23633	22866	21933	21166	20233	23250	21550	47	6600	500	15910	50	1	9303140	1944	-32.86	5.30	12	18.68	-636.00	3941.00	24500	20240321	-14.69	10140	20231027	106.11	24500	-14.69	20240321	13330	56.79	20240206	24500	-14.69	20240321	10140	106.11	20231027	6.19	N	140670	500	46 억		145143	N	N	0	N	00	N
12	20240429	140836	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20750	-1350	5	-6.11	32766036700	1556652	23.54	21550	21750	20400	28700	15500	22100	21048.54	1.56	0	24442	23633	22866	21933	21166	20233	23250	21550	47	6600	500	15910	50	1	9303140	1930	-32.63	5.27	12	16.73	-636.00	3941.00	24500	20240321	-15.31	10140	20231027	104.64	24500	-15.31	20240321	13330	55.66	20240206	24500	-15.31	20240321	10140	104.64	20231027	6.19	N	140670	500	46 억		145143	N	N	0	N	00	N
13	20240429	130908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20650	-1450	5	-6.56	29419567300	1394073	21.09	21550	21750	20500	28700	15500	22100	21102.79	1.56	0	19699	23633	22866	21933	21166	20233	23250	21550	47	6600	500	15910	50	1	9303140	1921	-32.47	5.24	12	14.98	-636.00	3941.00	24500	20240321	-15.71	10140	20231027	103.65	24500	-15.71	20240321	13330	54.91	20240206	24500	-15.71	20240321	10140	103.65	20231027	6.19	N	140670	500	46 억		145143	N	N	0	N	00	N
14	20240429	120908	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20700	-1400	5	-6.33	26778865050	1265761	19.14	21550	21750	20550	28700	15500	22100	21155.78	1.56	0	18346	23633	22866	21933	21166	20233	23250	21550	47	6600	500	15910	50	1	9303140	1926	-32.55	5.25	12	13.61	-636.00	3941.00	24500	20240321	-15.51	10140	20231027	104.14	24500	-15.51	20240321	13330	55.29	20240206	24500	-15.51	20240321	10140	104.14	20231027	6.19	N	140670	500	46 억		145143	N	N	0	N	00	N
15	20240429	110842	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20900	-1200	5	-5.43	22442689900	1056320	15.98	21550	21750	20700	28700	15500	22100	21245.51	1.56	0	11805	23633	22866	21933	21166	20233	23250	21550	47	6600	500	15910	50	1	9303140	1944	-32.86	5.30	12	11.35	-636.00	3941.00	24500	20240321	-14.69	10140	20231027	106.11	24500	-14.69	20240321	13330	56.79	20240206	24500	-14.69	20240321	10140	106.11	20231027	6.19	N	140670	500	46 억		145143	N	N	0	N	00	N
16	20240429	100907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21300	-800	5	-3.62	14664423700	685357	10.37	21550	21750	21100	28700	15500	22100	21396.01	1.56	0	5937	23633	22866	21933	21166	20233	23250	21550	47	6600	500	15910	50	1	9303140	1982	-33.49	5.40	12	7.37	-636.00	3941.00	24500	20240321	-13.06	10140	20231027	110.06	24500	-13.06	20240321	13330	59.79	20240206	24500	-13.06	20240321	10140	110.06	20231027	6.19	N	140670	500	46 억		145143	N	N	0	N	00	N
17	20240429	090907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21400	-700	5	-3.17	6402358650	298163	4.51	21550	21750	21250	28700	15500	22100	21471.12	1.56	0	-839	23633	22866	21933	21166	20233	23250	21550	47	6600	500	15910	50	1	9303140	1991	-33.65	5.43	12	3.20	-636.00	3941.00	24500	20240321	-12.65	10140	20231027	111.05	24500	-12.65	20240321	13330	60.54	20240206	24500	-12.65	20240321	10140	111.05	20231027	6.19	N	140670	500	46 억		145143	N	N	0	N	00	N
18	20240426	160904	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22100	150	2	0.68	141223572550	6474648	45.63	21600	22700	21000	28500	15400	21950	21811.29	0.84	0	61138	25170	23560	20340	18730	15510	24365	19535	47	6550	500	15800	50	1	9303140	2056	-34.75	5.61	12	69.60	-636.00	3941.00	24500	20240321	-9.80	10140	20231027	117.95	24500	-9.80	20240321	13330	65.79	20240206	24500	-9.80	20240321	10140	117.95	20231027	6.33	N	140670	500	46 억		78561	N	N	0	N	00	N
19	20240426	150905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	22150	200	2	0.91	132927427450	6100876	43.00	21600	22700	21000	28500	15400	21950	21788.25	0.84	0	84560	25170	23560	20340	18730	15510	24365	19535	47	6550	500	15800	50	1	9303140	2061	-34.83	5.62	12	65.58	-636.00	3941.00	24500	20240321	-9.59	10140	20231027	118.44	24500	-9.59	20240321	13330	66.17	20240206	24500	-9.59	20240321	10140	118.44	20231027	6.33	N	140670	500	46 억		78561	N	N	0	N	00	N
20	20240426	140903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21900	-50	5	-0.23	117656227150	5407397	38.11	21600	22700	21000	28500	15400	21950	21758.38	0.84	0	114563	25170	23560	20340	18730	15510	24365	19535	47	6550	500	15800	50	1	9303140	2037	-34.43	5.56	12	58.12	-636.00	3941.00	24500	20240321	-10.61	10140	20231027	115.98	24500	-10.61	20240321	13330	64.29	20240206	24500	-10.61	20240321	10140	115.98	20231027	6.33	N	140670	500	46 억		78561	N	N	0	N	00	N
21	20240426	130905	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21750	-200	5	-0.91	111628177050	5130076	36.16	21600	22700	21000	28500	15400	21950	21759.55	0.84	0	91692	25170	23560	20340	18730	15510	24365	19535	47	6550	500	15800	50	1	9303140	2023	-34.20	5.52	12	55.14	-636.00	3941.00	24500	20240321	-11.22	10140	20231027	114.50	24500	-11.22	20240321	13330	63.17	20240206	24500	-11.22	20240321	10140	114.50	20231027	6.33	N	140670	500	46 억		78561	N	N	0	N	00	N
22	20240426	120902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21550	-400	5	-1.82	104368629100	4796451	33.81	21600	22700	21000	28500	15400	21950	21759.55	0.84	0	76965	25170	23560	20340	18730	15510	24365	19535	47	6550	500	15800	50	1	9303140	2005	-33.88	5.47	12	51.56	-636.00	3941.00	24500	20240321	-12.04	10140	20231027	112.52	24500	-12.04	20240321	13330	61.67	20240206	24500	-12.04	20240321	10140	112.52	20231027	6.33	N	140670	500	46 억		78561	N	N	0	N	00	N
23	20240426	110901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21600	-350	5	-1.59	99493748550	4570612	32.21	21600	22700	21000	28500	15400	21950	21768.14	0.84	0	56172	25170	23560	20340	18730	15510	24365	19535	47	6550	500	15800	50	1	9303140	2009	-33.96	5.48	12	49.13	-636.00	3941.00	24500	20240321	-11.84	10140	20231027	113.02	24500	-11.84	20240321	13330	62.04	20240206	24500	-11.84	20240321	10140	113.02	20231027	6.33	N	140670	500	46 억		78561	N	N	0	N	00	N
24	20240426	100901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21350	-600	5	-2.73	85005076550	3898672	27.48	21600	22700	21000	28500	15400	21950	21803.59	0.84	0	20314	25170	23560	20340	18730	15510	24365	19535	47	6550	500	15800	50	1	9303140	1986	-33.57	5.42	12	41.91	-636.00	3941.00	24500	20240321	-12.86	10140	20231027	110.55	24500	-12.86	20240321	13330	60.17	20240206	24500	-12.86	20240321	10140	110.55	20231027	6.33	N	140670	500	46 억		78561	N	N	0	N	00	N
25	20240426	090907	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21800	-150	5	-0.68	24169266000	1114118	7.85	21600	22050	21400	28500	15400	21950	21693.61	0.84	0	33334	25170	23560	20340	18730	15510	24365	19535	47	6550	500	15800	50	1	9303140	2028	-34.28	5.53	12	11.98	-636.00	3941.00	24500	20240321	-11.02	10140	20231027	114.99	24500	-11.02	20240321	13330	63.54	20240206	24500	-11.02	20240321	10140	114.99	20231027	6.33	N	140670	500	46 억		78561	N	N	0	N	00	N
26	20240425	160857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21950	5040	1	29.80	284102402460	14183204	4705.40	17200	21950	17120	21950	11840	16910	20032.04	1.98	0	-100963	17356	17132	16826	16602	16296	17245	16715	47	5040	500	12170	50	1	9303140	2042	-34.51	5.57	12	152.46	-636.00	3941.00	24500	20240321	-10.41	10140	20231027	116.47	24500	-10.41	20240321	13330	64.67	20240206	24500	-10.41	20240321	10140	116.47	20231027	5.67	N	140670	500	46 억		184558	N	N	0	N	00	N
27	20240425	150903	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	21950	5040	1	29.80	283494036260	14155488	4696.20	17200	21950	17120	21950	11840	16910	20028.49	1.98	0	-102546	17356	17132	16826	16602	16296	17245	16715	47	5040	500	12170	50	1	9303140	2042	-34.51	5.57	12	152.16	-636.00	3941.00	24500	20240321	-10.41	10140	20231027	116.47	24500	-10.41	20240321	13330	64.67	20240206	24500	-10.41	20240321	10140	116.47	20231027	5.67	N	140670	500	46 억		184558	N	N	0	N	00	N
28	20240425	140859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20700	3790	2	22.41	224837214910	11410843	3785.65	17200	21200	17120	21950	11840	16910	19705.32	1.98	0	-91056	17356	17132	16826	16602	16296	17245	16715	47	5040	500	12170	50	1	9303140	1926	-32.55	5.25	12	122.66	-636.00	3941.00	24500	20240321	-15.51	10140	20231027	104.14	24500	-15.51	20240321	13330	55.29	20240206	24500	-15.51	20240321	10140	104.14	20231027	5.67	N	140670	500	46 억		184558	N	N	0	N	00	N
29	20240425	130901	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	20050	3140	2	18.57	169935108960	8752503	2903.72	17200	20350	17120	21950	11840	16910	19417.35	1.98	0	-105920	17356	17132	16826	16602	16296	17245	16715	47	5040	500	12170	50	1	9303140	1865	-31.53	5.09	12	94.08	-636.00	3941.00	24500	20240321	-18.16	10140	20231027	97.73	24500	-18.16	20240321	13330	50.41	20240206	24500	-18.16	20240321	10140	97.73	20231027	5.67	N	140670	500	46 억		184558	N	N	0	N	00	N
30	20240425	120857	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19650	2740	2	16.20	142020692750	7346463	2437.25	17200	20350	17120	21950	11840	16910	19333.87	1.98	0	-103462	17356	17132	16826	16602	16296	17245	16715	47	5040	500	12170	10	1	9303140	1828	-30.90	4.99	12	78.97	-636.00	3941.00	24500	20240321	-19.80	10140	20231027	93.79	24500	-19.80	20240321	13330	47.41	20240206	24500	-19.80	20240321	10140	93.79	20231027	5.67	N	140670	500	46 억		184558	N	N	0	N	00	N
31	20240425	110859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19190	2280	2	13.48	115989764270	6024445	1998.66	17200	20350	17120	21950	11840	16910	19255.57	1.98	0	-112727	17356	17132	16826	16602	16296	17245	16715	47	5040	500	12170	10	1	9303140	1785	-30.17	4.87	12	64.76	-636.00	3941.00	24500	20240321	-21.67	10140	20231027	89.25	24500	-21.67	20240321	13330	43.96	20240206	24500	-21.67	20240321	10140	89.25	20231027	5.67	N	140670	500	46 억		184558	N	N	0	N	00	N
32	20240425	100859	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19500	2590	2	15.32	91189557470	4746816	1574.80	17200	20350	17120	21950	11840	16910	19213.65	1.98	0	-104819	17356	17132	16826	16602	16296	17245	16715	47	5040	500	12170	10	1	9303140	1814	-30.66	4.95	12	51.02	-636.00	3941.00	24500	20240321	-20.41	10140	20231027	92.31	24500	-20.41	20240321	13330	46.29	20240206	24500	-20.41	20240321	10140	92.31	20231027	5.67	N	140670	500	46 억		184558	N	N	0	N	00	N
33	20240425	090902	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17540	630	2	3.73	7648390230	432843	143.60	17200	18170	17120	21950	11840	16910	17681.03	1.98	0	-10645	17356	17132	16826	16602	16296	17245	16715	47	5040	500	12170	10	1	9303140	1632	-27.58	4.45	12	4.65	-636.00	3941.00	24500	20240321	-28.41	10140	20231027	72.98	24500	-28.41	20240321	13330	31.58	20240206	24500	-28.41	20240321	10140	72.98	20231027	5.67	N	140670	500	46 억		184558	N	N	0	N	00	N
34	20240424	160841	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16910	510	2	3.11	5013049300	297857	24.13	16600	17050	16520	21300	11480	16400	16830.35	1.75	0	20183	18740	17570	16970	15800	15200	17270	15500	47	4900	500	11800	10	1	9303140	1573	-26.59	4.29	12	3.20	-636.00	3941.00	24500	20240321	-30.98	10140	20231027	66.77	24500	-30.98	20240321	13330	26.86	20240206	24500	-30.98	20240321	10140	66.77	20231027	5.71	N	140670	500	46 억		162387	N	N	0	N	00	N
35	20240424	150856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16860	460	2	2.80	4749973460	282285	22.87	16600	17050	16520	21300	11480	16400	16826.87	1.75	0	22683	18740	17570	16970	15800	15200	17270	15500	47	4900	500	11800	10	1	9303140	1569	-26.51	4.28	12	3.03	-636.00	3941.00	24500	20240321	-31.18	10140	20231027	66.27	24500	-31.18	20240321	13330	26.48	20240206	24500	-31.18	20240321	10140	66.27	20231027	5.71	N	140670	500	46 억		162387	N	N	0	N	00	N
36	20240424	140856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16850	450	2	2.74	3002852060	178792	14.49	16600	16980	16520	21300	11480	16400	16795.23	1.75	0	44451	18740	17570	16970	15800	15200	17270	15500	47	4900	500	11800	10	1	9303140	1568	-26.49	4.28	12	1.92	-636.00	3941.00	24500	20240321	-31.22	10140	20231027	66.17	24500	-31.22	20240321	13330	26.41	20240206	24500	-31.22	20240321	10140	66.17	20231027	5.71	N	140670	500	46 억		162387	N	N	0	N	00	N
37	20240424	130900	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16880	480	2	2.93	2751163660	163840	13.27	16600	16980	16520	21300	11480	16400	16791.77	1.75	0	44606	18740	17570	16970	15800	15200	17270	15500	47	4900	500	11800	10	1	9303140	1570	-26.54	4.28	12	1.76	-636.00	3941.00	24500	20240321	-31.10	10140	20231027	66.47	24500	-31.10	20240321	13330	26.63	20240206	24500	-31.10	20240321	10140	66.47	20231027	5.71	N	140670	500	46 억		162387	N	N	0	N	00	N
38	20240424	120856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16710	310	2	1.89	2488707880	148251	12.01	16600	16980	16520	21300	11480	16400	16787.12	1.75	0	39941	18740	17570	16970	15800	15200	17270	15500	47	4900	500	11800	10	1	9303140	1555	-26.27	4.24	12	1.59	-636.00	3941.00	24500	20240321	-31.80	10140	20231027	64.79	24500	-31.80	20240321	13330	25.36	20240206	24500	-31.80	20240321	10140	64.79	20231027	5.71	N	140670	500	46 억		162387	N	N	0	N	00	N
39	20240424	110854	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16780	380	2	2.32	2302750060	137133	11.11	16600	16980	16520	21300	11480	16400	16792.09	1.75	0	38780	18740	17570	16970	15800	15200	17270	15500	47	4900	500	11800	10	1	9303140	1561	-26.38	4.26	12	1.47	-636.00	3941.00	24500	20240321	-31.51	10140	20231027	65.48	24500	-31.51	20240321	13330	25.88	20240206	24500	-31.51	20240321	10140	65.48	20231027	5.71	N	140670	500	46 억		162387	N	N	0	N	00	N
40	20240424	100853	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16810	410	2	2.50	1731491870	103015	8.35	16600	16980	16520	21300	11480	16400	16808.15	1.75	0	35373	18740	17570	16970	15800	15200	17270	15500	47	4900	500	11800	10	1	9303140	1564	-26.43	4.27	12	1.11	-636.00	3941.00	24500	20240321	-31.39	10140	20231027	65.78	24500	-31.39	20240321	13330	26.11	20240206	24500	-31.39	20240321	10140	65.78	20231027	5.71	N	140670	500	46 억		162387	N	N	0	N	00	N
41	20240424	090856	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16620	220	2	1.34	286468410	17241	1.40	16600	16740	16520	21300	11480	16400	16615.53	1.75	0	3301	18740	17570	16970	15800	15200	17270	15500	47	4900	500	11800	10	1	9303140	1546	-26.13	4.22	12	0.19	-636.00	3941.00	24500	20240321	-32.16	10140	20231027	63.91	24500	-32.16	20240321	13330	24.68	20240206	24500	-32.16	20240321	10140	63.91	20231027	5.71	N	140670	500	46 억		162387	N	N	0	N	00	N
42	20240423	160831	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16400	140	2	0.86	21161329180	1230179	528.65	16500	18140	16370	21100	11390	16260	17202.59	3.27	0	-138673	17233	16746	16413	15926	15593	16580	15760	47	4840	500	11700	10	1	9303140	1526	-25.79	4.16	12	13.22	-636.00	3941.00	24500	20240321	-33.06	10140	20231027	61.74	24500	-33.06	20240321	13330	23.03	20240206	24500	-33.06	20240321	10140	61.74	20231027	5.76	N	140670	500	46 억		304670	N	N	36	N	00	N
43	20240423	150852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16380	120	2	0.74	20869219980	1212364	521.00	16500	18140	16370	21100	11390	16260	17213.66	3.27	0	-141173	17233	16746	16413	15926	15593	16580	15760	47	4840	500	11700	10	1	9303140	1524	-25.75	4.16	12	13.03	-636.00	3941.00	24500	20240321	-33.14	10140	20231027	61.54	24500	-33.14	20240321	13330	22.88	20240206	24500	-33.14	20240321	10140	61.54	20231027	5.76	N	140670	500	46 억		304670	N	N	36	N	00	N
44	20240423	140852	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16520	260	2	1.60	20253122730	1174906	504.90	16500	18140	16500	21100	11390	16260	17238.08	3.27	0	-139982	17233	16746	16413	15926	15593	16580	15760	47	4840	500	11700	10	1	9303140	1537	-25.97	4.19	12	12.63	-636.00	3941.00	24500	20240321	-32.57	10140	20231027	62.92	24500	-32.57	20240321	13330	23.93	20240206	24500	-32.57	20240321	10140	62.92	20231027	5.76	N	140670	500	46 억		304670	N	N	36	N	00	N
45	20240423	130849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16720	460	2	2.83	19870155610	1151831	494.99	16500	18140	16500	21100	11390	16260	17250.93	3.27	0	-137526	17233	16746	16413	15926	15593	16580	15760	47	4840	500	11700	10	1	9303140	1555	-26.29	4.24	12	12.38	-636.00	3941.00	24500	20240321	-31.76	10140	20231027	64.89	24500	-31.76	20240321	13330	25.43	20240206	24500	-31.76	20240321	10140	64.89	20231027	5.76	N	140670	500	46 억		304670	N	N	36	N	00	N
46	20240423	120849	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16570	310	2	1.91	19489381330	1128888	485.13	16500	18140	16500	21100	11390	16260	17264.23	3.27	0	-136518	17233	16746	16413	15926	15593	16580	15760	47	4840	500	11700	10	1	9303140	1542	-26.05	4.20	12	12.13	-636.00	3941.00	24500	20240321	-32.37	10140	20231027	63.41	24500	-32.37	20240321	13330	24.31	20240206	24500	-32.37	20240321	10140	63.41	20231027	5.76	N	140670	500	46 억		304670	N	N	36	N	00	N
47	20240423	110851	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16720	460	2	2.83	18878068240	1092139	469.33	16500	18140	16500	21100	11390	16260	17285.41	3.27	0	-129136	17233	16746	16413	15926	15593	16580	15760	47	4840	500	11700	10	1	9303140	1555	-26.29	4.24	12	11.74	-636.00	3941.00	24500	20240321	-31.76	10140	20231027	64.89	24500	-31.76	20240321	13330	25.43	20240206	24500	-31.76	20240321	10140	64.89	20231027	5.76	N	140670	500	46 억		304670	N	N	36	N	00	N
48	20240423	100850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16750	490	2	3.01	16832943270	969923	416.81	16500	18140	16500	21100	11390	16260	17354.93	3.27	0	-101452	17233	16746	16413	15926	15593	16580	15760	47	4840	500	11700	10	1	9303140	1558	-26.34	4.25	12	10.43	-636.00	3941.00	24500	20240321	-31.63	10140	20231027	65.19	24500	-31.63	20240321	13330	25.66	20240206	24500	-31.63	20240321	10140	65.19	20231027	5.76	N	140670	500	46 억		304670	N	N	36	N	00	N
49	20240423	090850	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17080	820	2	5.04	2514040120	147084	63.21	16500	17400	16500	21100	11390	16260	17092.55	3.27	0	-2991	17233	16746	16413	15926	15593	16580	15760	47	4840	500	11700	10	1	9303140	1589	-26.86	4.33	12	1.58	-636.00	3941.00	24500	20240321	-30.29	10140	20231027	68.44	24500	-30.29	20240321	13330	28.13	20240206	24500	-30.29	20240321	10140	68.44	20231027	5.76	N	140670	500	46 억		304670	N	N	36	N	00	N
50	20240422	160847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16260	-430	5	-2.58	3770846720	230005	77.19	16690	16900	16080	21650	11690	16690	16393.46	3.44	0	-16941	18156	17422	16816	16082	15476	17120	15780	47	4960	500	12010	10	1	9303140	1513	-25.57	4.13	12	2.47	-636.00	3941.00	24500	20240321	-33.63	10140	20231027	60.36	24500	-33.63	20240321	13330	21.98	20240206	24500	-33.63	20240321	10140	60.36	20231027	5.85	N	140670	500	46 억		320355	N	N	36	N	00	N
51	20240422	150846	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16220	-470	5	-2.82	3551314260	216465	72.65	16690	16900	16080	21650	11690	16690	16404.43	3.44	0	-16293	18156	17422	16816	16082	15476	17120	15780	47	4960	500	12010	10	1	9303140	1509	-25.50	4.12	12	2.33	-636.00	3941.00	24500	20240321	-33.80	10140	20231027	59.96	24500	-33.80	20240321	13330	21.68	20240206	24500	-33.80	20240321	10140	59.96	20231027	5.85	N	140670	500	46 억		320355	N	N	85	N	00	N
52	20240422	140847	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16340	-350	5	-2.10	2934718210	178453	59.89	16690	16900	16080	21650	11690	16690	16443.73	3.44	0	-21592	18156	17422	16816	16082	15476	17120	15780	47	4960	500	12010	10	1	9303140	1520	-25.69	4.15	12	1.92	-636.00	3941.00	24500	20240321	-33.31	10140	20231027	61.14	24500	-33.31	20240321	13330	22.58	20240206	24500	-33.31	20240321	10140	61.14	20231027	5.85	N	140670	500	46 억		320355	N	N	85	N	00	N
53	20240422	130844	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16250	-440	5	-2.64	2446775930	148618	49.88	16690	16900	16080	21650	11690	16690	16461.75	3.44	0	-5764	18156	17422	16816	16082	15476	17120	15780	47	4960	500	12010	10	1	9303140	1512	-25.55	4.12	12	1.60	-636.00	3941.00	24500	20240321	-33.67	10140	20231027	60.26	24500	-33.67	20240321	13330	21.91	20240206	24500	-33.67	20240321	10140	60.26	20231027	5.85	N	140670	500	46 억		320355	N	N	85	N	00	N
54	20240422	120843	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16250	-440	5	-2.64	2094457970	126954	42.61	16690	16900	16080	21650	11690	16690	16496.00	3.44	0	-1919	18156	17422	16816	16082	15476	17120	15780	47	4960	500	12010	10	1	9303140	1512	-25.55	4.12	12	1.36	-636.00	3941.00	24500	20240321	-33.67	10140	20231027	60.26	24500	-33.67	20240321	13330	21.91	20240206	24500	-33.67	20240321	10140	60.26	20231027	5.85	N	140670	500	46 억		320355	N	N	85	N	00	N
55	20240422	110845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16190	-500	5	-3.00	1696035060	102294	34.33	16690	16900	16080	21650	11690	16690	16578.75	3.44	0	-5331	18156	17422	16816	16082	15476	17120	15780	47	4960	500	12010	10	1	9303140	1506	-25.46	4.11	12	1.10	-636.00	3941.00	24500	20240321	-33.92	10140	20231027	59.66	24500	-33.92	20240321	13330	21.46	20240206	24500	-33.92	20240321	10140	59.66	20231027	5.85	N	140670	500	46 억		320355	N	N	85	N	00	N
56	20240422	100845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16620	-70	5	-0.42	1196504420	71719	24.07	16690	16900	16080	21650	11690	16690	16683.12	3.44	0	-2902	18156	17422	16816	16082	15476	17120	15780	47	4960	500	12010	10	1	9303140	1546	-26.13	4.22	12	0.77	-636.00	3941.00	24500	20240321	-32.16	10140	20231027	63.91	24500	-32.16	20240321	13330	24.68	20240206	24500	-32.16	20240321	10140	63.91	20231027	5.85	N	140670	500	46 억		320355	N	N	85	N	00	N
57	20240422	090845	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16750	60	2	0.36	299792320	17934	6.02	16690	16900	16650	21650	11690	16690	16718.24	3.44	0	3026	18156	17422	16816	16082	15476	17120	15780	47	4960	500	12010	10	1	9303140	1558	-26.34	4.25	12	0.19	-636.00	3941.00	24500	20240321	-31.63	10140	20231027	65.19	24500	-31.63	20240321	13330	25.66	20240206	24500	-31.63	20240321	10140	65.19	20231027	5.85	N	140670	500	46 억		320355	N	N	85	N	00	N
58	20240419	160806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16690	-830	5	-4.74	4951015380	296065	152.42	17550	17550	16210	22750	12270	17520	16722.53	3.56	0	-11272	18040	17780	17420	17160	16800	17910	17290	47	5230	500	12610	10	1	9303140	1553	-26.24	4.23	12	3.18	-636.00	3941.00	24500	20240321	-31.88	10140	20231027	64.60	24500	-31.88	20240321	13330	25.21	20240206	24500	-31.88	20240321	10140	64.60	20231027	5.77	N	140670	500	46 억		331133	N	N	85	N	00	N
59	20240419	150813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16630	-890	5	-5.08	4805070180	287301	147.91	17550	17550	16210	22750	12270	17520	16724.60	3.56	0	-10860	18040	17780	17420	17160	16800	17910	17290	47	5230	500	12610	10	1	9303140	1547	-26.15	4.22	12	3.09	-636.00	3941.00	24500	20240321	-32.12	10140	20231027	64.00	24500	-32.12	20240321	13330	24.76	20240206	24500	-32.12	20240321	10140	64.00	20231027	5.77	N	140670	500	46 억		331133	N	N	0	N	00	N
60	20240419	140806	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16680	-840	5	-4.79	4369773060	261164	134.45	17550	17550	16210	22750	12270	17520	16731.63	3.56	0	-14434	18040	17780	17420	17160	16800	17910	17290	47	5230	500	12610	10	1	9303140	1552	-26.23	4.23	12	2.81	-636.00	3941.00	24500	20240321	-31.92	10140	20231027	64.50	24500	-31.92	20240321	13330	25.13	20240206	24500	-31.92	20240321	10140	64.50	20231027	5.77	N	140670	500	46 억		331133	N	N	0	N	00	N
61	20240419	130807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16650	-870	5	-4.97	3880307790	231855	119.36	17550	17550	16210	22750	12270	17520	16735.61	3.56	0	-6227	18040	17780	17420	17160	16800	17910	17290	47	5230	500	12610	10	1	9303140	1549	-26.18	4.22	12	2.49	-636.00	3941.00	24500	20240321	-32.04	10140	20231027	64.20	24500	-32.04	20240321	13330	24.91	20240206	24500	-32.04	20240321	10140	64.20	20231027	5.77	N	140670	500	46 억		331133	N	N	0	N	00	N
62	20240419	120803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16380	-1140	5	-6.51	3356337870	200083	103.01	17550	17550	16210	22750	12270	17520	16774.38	3.56	0	-4800	18040	17780	17420	17160	16800	17910	17290	47	5230	500	12610	10	1	9303140	1524	-25.75	4.16	12	2.15	-636.00	3941.00	24500	20240321	-33.14	10140	20231027	61.54	24500	-33.14	20240321	13330	22.88	20240206	24500	-33.14	20240321	10140	61.54	20231027	5.77	N	140670	500	46 억		331133	N	N	0	N	00	N
63	20240419	110813	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16420	-1100	5	-6.28	2374879150	139923	72.04	17550	17550	16400	22750	12270	17520	16972.39	3.56	0	-18377	18040	17780	17420	17160	16800	17910	17290	47	5230	500	12610	10	1	9303140	1528	-25.82	4.17	12	1.50	-636.00	3941.00	24500	20240321	-32.98	10140	20231027	61.93	24500	-32.98	20240321	13330	23.18	20240206	24500	-32.98	20240321	10140	61.93	20231027	5.77	N	140670	500	46 억		331133	N	N	0	N	00	N
64	20240419	100810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17130	-390	5	-2.23	1094957020	63546	32.71	17550	17550	17020	22750	12270	17520	17230.51	3.56	0	-13799	18040	17780	17420	17160	16800	17910	17290	47	5230	500	12610	10	1	9303140	1594	-26.93	4.35	12	0.68	-636.00	3941.00	24500	20240321	-30.08	10140	20231027	68.93	24500	-30.08	20240321	13330	28.51	20240206	24500	-30.08	20240321	10140	68.93	20231027	5.77	N	140670	500	46 억		331133	N	N	0	N	00	N
65	20240419	090803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17350	-170	5	-0.97	233915350	13397	6.90	17550	17550	17350	22750	12270	17520	17459.86	3.56	0	-4627	18040	17780	17420	17160	16800	17910	17290	47	5230	500	12610	10	1	9303140	1614	-27.28	4.40	12	0.14	-636.00	3941.00	24500	20240321	-29.18	10140	20231027	71.10	24500	-29.18	20240321	13330	30.16	20240206	24500	-29.18	20240321	10140	71.10	20231027	5.77	N	140670	500	46 억		331133	N	N	0	N	00	N
66	20240418	160804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17520	350	2	2.04	3352537870	192074	36.93	17060	17680	17060	22300	12020	17170	17454.03	3.42	0	8379	18523	17846	17323	16646	16123	18185	16985	47	5130	500	12360	10	1	9303140	1630	-27.55	4.45	12	2.06	-636.00	3941.00	24500	20240321	-28.49	10140	20231027	72.78	24500	-28.49	20240321	13330	31.43	20240206	24500	-28.49	20240321	10140	72.78	20231027	6.10	N	140670	500	46 억		318248	N	N	1	N	00	N
67	20240418	150802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17600	430	2	2.50	3131664210	179487	34.51	17060	17680	17060	22300	12020	17170	17447.87	3.42	0	8442	18523	17846	17323	16646	16123	18185	16985	47	5130	500	12360	10	1	9303140	1637	-27.67	4.47	12	1.93	-636.00	3941.00	24500	20240321	-28.16	10140	20231027	73.57	24500	-28.16	20240321	13330	32.03	20240206	24500	-28.16	20240321	10140	73.57	20231027	6.10	N	140670	500	46 억		318248	N	N	1	N	00	N
68	20240418	140809	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17530	360	2	2.10	2843609520	163079	31.35	17060	17680	17060	22300	12020	17170	17437.02	3.42	0	5476	18523	17846	17323	16646	16123	18185	16985	47	5130	500	12360	10	1	9303140	1631	-27.56	4.45	12	1.75	-636.00	3941.00	24500	20240321	-28.45	10140	20231027	72.88	24500	-28.45	20240321	13330	31.51	20240206	24500	-28.45	20240321	10140	72.88	20231027	6.10	N	140670	500	46 억		318248	N	N	1	N	00	N
69	20240418	130802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17590	420	2	2.45	2432862030	139673	26.85	17060	17680	17060	22300	12020	17170	17418.28	3.42	0	-291	18523	17846	17323	16646	16123	18185	16985	47	5130	500	12360	10	1	9303140	1636	-27.66	4.46	12	1.50	-636.00	3941.00	24500	20240321	-28.20	10140	20231027	73.47	24500	-28.20	20240321	13330	31.96	20240206	24500	-28.20	20240321	10140	73.47	20231027	6.10	N	140670	500	46 억		318248	N	N	1	N	00	N
70	20240418	120801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17400	230	2	1.34	1922019700	110593	21.26	17060	17590	17060	22300	12020	17170	17379.23	3.42	0	1624	18523	17846	17323	16646	16123	18185	16985	47	5130	500	12360	10	1	9303140	1619	-27.36	4.42	12	1.19	-636.00	3941.00	24500	20240321	-28.98	10140	20231027	71.60	24500	-28.98	20240321	13330	30.53	20240206	24500	-28.98	20240321	10140	71.60	20231027	6.10	N	140670	500	46 억		318248	N	N	1	N	00	N
71	20240418	110804	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17300	130	2	0.76	1470038410	84532	16.25	17060	17590	17060	22300	12020	17170	17390.33	3.42	0	1970	18523	17846	17323	16646	16123	18185	16985	47	5130	500	12360	10	1	9303140	1609	-27.20	4.39	12	0.91	-636.00	3941.00	24500	20240321	-29.39	10140	20231027	70.61	24500	-29.39	20240321	13330	29.78	20240206	24500	-29.39	20240321	10140	70.61	20231027	6.10	N	140670	500	46 억		318248	N	N	1	N	00	N
72	20240418	100805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17480	310	2	1.81	1017158420	58453	11.24	17060	17590	17060	22300	12020	17170	17401.33	3.42	0	5698	18523	17846	17323	16646	16123	18185	16985	47	5130	500	12360	10	1	9303140	1626	-27.48	4.44	12	0.63	-636.00	3941.00	24500	20240321	-28.65	10140	20231027	72.39	24500	-28.65	20240321	13330	31.13	20240206	24500	-28.65	20240321	10140	72.39	20231027	6.10	N	140670	500	46 억		318248	N	N	1	N	00	N
73	20240418	090802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17420	250	2	1.46	327359390	18983	3.65	17060	17430	17060	22300	12020	17170	17244.89	3.42	0	3024	18523	17846	17323	16646	16123	18185	16985	47	5130	500	12360	10	1	9303140	1621	-27.39	4.42	12	0.20	-636.00	3941.00	24500	20240321	-28.90	10140	20231027	71.79	24500	-28.90	20240321	13330	30.68	20240206	24500	-28.90	20240321	10140	71.79	20231027	6.10	N	140670	500	46 억		318248	N	N	1	N	00	N
74	20240417	160756	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17170	420	2	2.51	9016734000	516704	106.61	16860	18000	16800	21750	11730	16750	17451.31	3.03	0	38409	18510	17630	17020	16140	15530	17325	15835	47	5000	500	12060	10	1	9303140	1597	-27.00	4.36	12	5.55	-636.00	3941.00	24500	20240321	-29.92	10140	20231027	69.33	24500	-29.92	20240321	13330	28.81	20240206	24500	-29.92	20240321	10140	69.33	20231027	6.02	N	140670	500	46 억		281641	N	N	1	N	00	N
75	20240417	150810	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17280	530	2	3.16	8684671100	497427	102.63	16860	18000	16800	21750	11730	16750	17459.92	3.03	0	33652	18510	17630	17020	16140	15530	17325	15835	47	5000	500	12060	10	1	9303140	1608	-27.17	4.38	12	5.35	-636.00	3941.00	24500	20240321	-29.47	10140	20231027	70.41	24500	-29.47	20240321	13330	29.63	20240206	24500	-29.47	20240321	10140	70.41	20231027	6.02	N	140670	500	46 억		281641	N	N	0	N	00	N
76	20240417	140802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17540	790	2	4.72	8087245770	463096	95.55	16860	18000	16800	21750	11730	16750	17464.22	3.03	0	29454	18510	17630	17020	16140	15530	17325	15835	47	5000	500	12060	10	1	9303140	1632	-27.58	4.45	12	4.98	-636.00	3941.00	24500	20240321	-28.41	10140	20231027	72.98	24500	-28.41	20240321	13330	31.58	20240206	24500	-28.41	20240321	10140	72.98	20231027	6.02	N	140670	500	46 억		281641	N	N	0	N	00	N
77	20240417	130805	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17570	820	2	4.90	7678406970	439857	90.76	16860	18000	16800	21750	11730	16750	17457.42	3.03	0	24696	18510	17630	17020	16140	15530	17325	15835	47	5000	500	12060	10	1	9303140	1635	-27.63	4.46	12	4.73	-636.00	3941.00	24500	20240321	-28.29	10140	20231027	73.27	24500	-28.29	20240321	13330	31.81	20240206	24500	-28.29	20240321	10140	73.27	20231027	6.02	N	140670	500	46 억		281641	N	N	0	N	00	N
78	20240417	120807	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17590	840	2	5.01	4439250980	257013	53.03	16860	17650	16800	21750	11730	16750	17273.52	3.03	0	31016	18510	17630	17020	16140	15530	17325	15835	47	5000	500	12060	10	1	9303140	1636	-27.66	4.46	12	2.76	-636.00	3941.00	24500	20240321	-28.20	10140	20231027	73.47	24500	-28.20	20240321	13330	31.96	20240206	24500	-28.20	20240321	10140	73.47	20231027	6.02	N	140670	500	46 억		281641	N	N	0	N	00	N
79	20240417	110808	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17390	640	2	3.82	3880361310	225127	46.45	16860	17590	16800	21750	11730	16750	17237.43	3.03	0	27619	18510	17630	17020	16140	15530	17325	15835	47	5000	500	12060	10	1	9303140	1618	-27.34	4.41	12	2.42	-636.00	3941.00	24500	20240321	-29.02	10140	20231027	71.50	24500	-29.02	20240321	13330	30.46	20240206	24500	-29.02	20240321	10140	71.50	20231027	6.02	N	140670	500	46 억		281641	N	N	0	N	00	N
80	20240417	100801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17270	520	2	3.10	2364300910	137514	28.37	16860	17460	16800	21750	11730	16750	17194.82	3.03	0	15658	18510	17630	17020	16140	15530	17325	15835	47	5000	500	12060	10	1	9303140	1607	-27.15	4.38	12	1.48	-636.00	3941.00	24500	20240321	-29.51	10140	20231027	70.32	24500	-29.51	20240321	13330	29.56	20240206	24500	-29.51	20240321	10140	70.32	20231027	6.02	N	140670	500	46 억		281641	N	N	0	N	00	N
81	20240417	090758	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16850	100	2	0.60	151052800	8941	1.84	16860	17010	16800	21750	11730	16750	16903.17	3.03	0	-737	18510	17630	17020	16140	15530	17325	15835	47	5000	500	12060	10	1	9303140	1568	-26.49	4.28	12	0.10	-636.00	3941.00	24500	20240321	-31.22	10140	20231027	66.17	24500	-31.22	20240321	13330	26.41	20240206	24500	-31.22	20240321	10140	66.17	20231027	6.02	N	140670	500	46 억		281641	N	N	0	N	00	N
82	20240416	160803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16750	-1210	5	-6.74	8093651070	476725	150.48	17500	17900	16410	23300	12580	17960	16977.56	2.41	0	50694	18660	18310	17990	17640	17320	18150	17480	47	5340	500	12930	10	1	9303140	1558	-26.34	4.25	12	5.12	-636.00	3941.00	24500	20240321	-31.63	10140	20231027	65.19	24500	-31.63	20240321	13330	25.66	20240206	24500	-31.63	20240321	10140	65.19	20231027	5.97	N	140670	500	46 억		224087	N	N	0	N	00	N
83	20240416	150802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16770	-1190	5	-6.63	7778858980	457922	144.54	17500	17900	16410	23300	12580	17960	16987.15	2.41	0	51320	18660	18310	17990	17640	17320	18150	17480	47	5340	500	12930	10	1	9303140	1560	-26.37	4.26	12	4.92	-636.00	3941.00	24500	20240321	-31.55	10140	20231027	65.38	24500	-31.55	20240321	13330	25.81	20240206	24500	-31.55	20240321	10140	65.38	20231027	5.97	N	140670	500	46 억		224087	N	N	0	N	00	N
84	20240416	140802	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16560	-1400	5	-7.80	7020519670	412358	130.16	17500	17900	16410	23300	12580	17960	17025.14	2.41	0	42487	18660	18310	17990	17640	17320	18150	17480	47	5340	500	12930	10	1	9303140	1541	-26.04	4.20	12	4.43	-636.00	3941.00	24500	20240321	-32.41	10140	20231027	63.31	24500	-32.41	20240321	13330	24.23	20240206	24500	-32.41	20240321	10140	63.31	20231027	5.97	N	140670	500	46 억		224087	N	N	0	N	00	N
85	20240416	130801	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16550	-1410	5	-7.85	6103004640	356819	112.63	17500	17900	16510	23300	12580	17960	17103.75	2.41	0	31429	18660	18310	17990	17640	17320	18150	17480	47	5340	500	12930	10	1	9303140	1540	-26.02	4.20	12	3.84	-636.00	3941.00	24500	20240321	-32.45	10140	20231027	63.21	24500	-32.45	20240321	13330	24.16	20240206	24500	-32.45	20240321	10140	63.21	20231027	5.97	N	140670	500	46 억		224087	N	N	0	N	00	N
86	20240416	120803	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	16740	-1220	5	-6.79	5273329930	307028	96.91	17500	17900	16720	23300	12580	17960	17175.22	2.41	0	26337	18660	18310	17990	17640	17320	18150	17480	47	5340	500	12930	10	1	9303140	1557	-26.32	4.25	12	3.30	-636.00	3941.00	24500	20240321	-31.67	10140	20231027	65.09	24500	-31.67	20240321	13330	25.58	20240206	24500	-31.67	20240321	10140	65.09	20231027	5.97	N	140670	500	46 억		224087	N	N	0	N	00	N
87	20240416	110759	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17060	-900	5	-5.01	3506695140	202310	63.86	17500	17900	17030	23300	12580	17960	17333.05	2.41	0	30102	18660	18310	17990	17640	17320	18150	17480	47	5340	500	12930	10	1	9303140	1587	-26.82	4.33	12	2.17	-636.00	3941.00	24500	20240321	-30.37	10140	20231027	68.24	24500	-30.37	20240321	13330	27.98	20240206	24500	-30.37	20240321	10140	68.24	20231027	5.97	N	140670	500	46 억		224087	N	N	0	N	00	N
88	20240416	100752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17320	-640	5	-3.56	2006697780	114978	36.29	17500	17900	17270	23300	12580	17960	17452.57	2.41	0	13485	18660	18310	17990	17640	17320	18150	17480	47	5340	500	12930	10	1	9303140	1611	-27.23	4.39	12	1.24	-636.00	3941.00	24500	20240321	-29.31	10140	20231027	70.81	24500	-29.31	20240321	13330	29.93	20240206	24500	-29.31	20240321	10140	70.81	20231027	5.97	N	140670	500	46 억		224087	N	N	0	N	00	N
89	20240416	090752	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17710	-250	5	-1.39	446289940	25317	7.99	17500	17900	17500	23300	12580	17960	17627.13	2.41	0	6602	18660	18310	17990	17640	17320	18150	17480	47	5340	500	12930	10	1	9303140	1648	-27.85	4.49	12	0.27	-636.00	3941.00	24500	20240321	-27.71	10140	20231027	74.65	24500	-27.71	20240321	13330	32.86	20240206	24500	-27.71	20240321	10140	74.65	20231027	5.97	N	140670	500	46 억		224087	N	N	0	N	00	N
90	20240415	160750	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17960	-880	5	-4.67	5626652600	313242	53.22	18310	18340	17670	24450	13190	18840	17962.50	2.50	0	-8927	19426	19132	18616	18322	17806	19280	18470	47	5610	500	13560	10	1	9303140	1671	-28.24	4.56	12	3.37	-636.00	3941.00	24500	20240321	-26.69	10140	20231027	77.12	24500	-26.69	20240321	13330	34.73	20240206	24500	-26.69	20240321	10140	77.12	20231027	5.49	N	140670	500	46 억		232802	N	N	0	N	00	N
91	20240415	150755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18020	-820	5	-4.35	5078961610	282900	48.06	18310	18340	17670	24450	13190	18840	17953.04	2.50	0	-19906	19426	19132	18616	18322	17806	19280	18470	47	5610	500	13560	10	1	9303140	1676	-28.33	4.57	12	3.04	-636.00	3941.00	24500	20240321	-26.45	10140	20231027	77.71	24500	-26.45	20240321	13330	35.18	20240206	24500	-26.45	20240321	10140	77.71	20231027	5.49	N	140670	500	46 억		232802	N	N	0	N	00	N
92	20240415	140748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	-940	5	-4.99	4627783950	257798	43.80	18310	18340	17670	24450	13190	18840	17951.02	2.50	0	-27875	19426	19132	18616	18322	17806	19280	18470	47	5610	500	13560	10	1	9303140	1665	-28.14	4.54	12	2.77	-636.00	3941.00	24500	20240321	-26.94	10140	20231027	76.53	24500	-26.94	20240321	13330	34.28	20240206	24500	-26.94	20240321	10140	76.53	20231027	5.49	N	140670	500	46 억		232802	N	N	0	N	00	N
93	20240415	130740	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17900	-940	5	-4.99	4237067090	235936	40.08	18310	18340	17670	24450	13190	18840	17958.34	2.50	0	-31219	19426	19132	18616	18322	17806	19280	18470	47	5610	500	13560	10	1	9303140	1665	-28.14	4.54	12	2.54	-636.00	3941.00	24500	20240321	-26.94	10140	20231027	76.53	24500	-26.94	20240321	13330	34.28	20240206	24500	-26.94	20240321	10140	76.53	20231027	5.49	N	140670	500	46 억		232802	N	N	0	N	00	N
94	20240415	120753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17850	-990	5	-5.25	3836320220	213499	36.27	18310	18340	17670	24450	13190	18840	17968.58	2.50	0	-33589	19426	19132	18616	18322	17806	19280	18470	47	5610	500	13560	10	1	9303140	1661	-28.07	4.53	12	2.29	-636.00	3941.00	24500	20240321	-27.14	10140	20231027	76.04	24500	-27.14	20240321	13330	33.91	20240206	24500	-27.14	20240321	10140	76.04	20231027	5.49	N	140670	500	46 억		232802	N	N	0	N	00	N
95	20240415	110753	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17950	-890	5	-4.72	3564562350	198307	33.69	18310	18340	17670	24450	13190	18840	17974.73	2.50	0	-34117	19426	19132	18616	18322	17806	19280	18470	47	5610	500	13560	10	1	9303140	1670	-28.22	4.55	12	2.13	-636.00	3941.00	24500	20240321	-26.73	10140	20231027	77.02	24500	-26.73	20240321	13330	34.66	20240206	24500	-26.73	20240321	10140	77.02	20231027	5.49	N	140670	500	46 억		232802	N	N	0	N	00	N
96	20240415	100748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17870	-970	5	-5.15	2717657820	150736	25.61	18310	18340	17750	24450	13190	18840	18028.96	2.50	0	-31820	19426	19132	18616	18322	17806	19280	18470	47	5610	500	13560	10	1	9303140	1662	-28.10	4.53	12	1.62	-636.00	3941.00	24500	20240321	-27.06	10140	20231027	76.23	24500	-27.06	20240321	13330	34.06	20240206	24500	-27.06	20240321	10140	76.23	20231027	5.49	N	140670	500	46 억		232802	N	N	0	N	00	N
97	20240415	090755	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18150	-690	5	-3.66	811285410	44567	7.57	18310	18340	18050	24450	13190	18840	18202.95	2.50	0	-8333	19426	19132	18616	18322	17806	19280	18470	47	5610	500	13560	10	1	9303140	1689	-28.54	4.61	12	0.48	-636.00	3941.00	24500	20240321	-25.92	10140	20231027	78.99	24500	-25.92	20240321	13330	36.16	20240206	24500	-25.92	20240321	10140	78.99	20231027	5.49	N	140670	500	46 억		232802	N	N	0	N	00	N
98	20240412	160748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18840	360	2	1.95	10800463940	579050	24.20	18520	18910	18100	24000	12940	18480	18653.62	2.86	0	-34467	21620	20050	18530	16960	15440	20835	17745	47	5520	500	13300	10	1	9303140	1753	-29.62	4.78	12	6.22	-636.00	3941.00	24500	20240321	-23.10	10140	20231027	85.80	24500	-23.10	20240321	13330	41.34	20240206	24500	-23.10	20240321	10140	85.80	20231027	5.78	N	140670	500	46 억		265867	N	N	0	N	00	N
99	20240412	150751	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18760	280	2	1.52	9925578260	532392	22.25	18520	18910	18100	24000	12940	18480	18646.21	2.86	0	-25861	21620	20050	18530	16960	15440	20835	17745	47	5520	500	13300	10	1	9303140	1745	-29.50	4.76	12	5.72	-636.00	3941.00	24500	20240321	-23.43	10140	20231027	85.01	24500	-23.43	20240321	13330	40.74	20240206	24500	-23.43	20240321	10140	85.01	20231027	5.78	N	140670	500	46 억		265867	N	N	0	N	00	N
100	20240412	140748	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18510	30	2	0.16	7239507120	389384	16.27	18520	18890	18100	24000	12940	18480	18594.89	2.86	0	-2028	21620	20050	18530	16960	15440	20835	17745	47	5520	500	13300	10	1	9303140	1722	-29.10	4.70	12	4.19	-636.00	3941.00	24500	20240321	-24.45	10140	20231027	82.54	24500	-24.45	20240321	13330	38.86	20240206	24500	-24.45	20240321	10140	82.54	20231027	5.78	N	140670	500	46 억		265867	N	N	0	N	00	N
101	20240412	130739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18640	160	2	0.87	6925500610	372466	15.56	18520	18890	18100	24000	12940	18480	18596.49	2.86	0	-2291	21620	20050	18530	16960	15440	20835	17745	47	5520	500	13300	10	1	9303140	1734	-29.31	4.73	12	4.00	-636.00	3941.00	24500	20240321	-23.92	10140	20231027	83.83	24500	-23.92	20240321	13330	39.83	20240206	24500	-23.92	20240321	10140	83.83	20231027	5.78	N	140670	500	46 억		265867	N	N	0	N	00	N
102	20240412	120745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18730	250	2	1.35	6111169290	328739	13.74	18520	18890	18100	24000	12940	18480	18592.86	2.86	0	-3280	21620	20050	18530	16960	15440	20835	17745	47	5520	500	13300	10	1	9303140	1742	-29.45	4.75	12	3.53	-636.00	3941.00	24500	20240321	-23.55	10140	20231027	84.71	24500	-23.55	20240321	13330	40.51	20240206	24500	-23.55	20240321	10140	84.71	20231027	5.78	N	140670	500	46 억		265867	N	N	0	N	00	N
103	20240412	110743	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18770	290	2	1.57	5020099590	270484	11.30	18520	18850	18100	24000	12940	18480	18562.47	2.86	0	3841	21620	20050	18530	16960	15440	20835	17745	47	5520	500	13300	10	1	9303140	1746	-29.51	4.76	12	2.91	-636.00	3941.00	24500	20240321	-23.39	10140	20231027	85.11	24500	-23.39	20240321	13330	40.81	20240206	24500	-23.39	20240321	10140	85.11	20231027	5.78	N	140670	500	46 억		265867	N	N	0	N	00	N
104	20240412	100745	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18550	70	2	0.38	3457364890	186862	7.81	18520	18690	18100	24000	12940	18480	18503.38	2.86	0	-1970	21620	20050	18530	16960	15440	20835	17745	47	5520	500	13300	10	1	9303140	1726	-29.17	4.71	12	2.01	-636.00	3941.00	24500	20240321	-24.29	10140	20231027	82.94	24500	-24.29	20240321	13330	39.16	20240206	24500	-24.29	20240321	10140	82.94	20231027	5.78	N	140670	500	46 억		265867	N	N	0	N	00	N
105	20240412	090744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18610	130	2	0.70	1439425060	78086	3.26	18520	18630	18100	24000	12940	18480	18427.75	2.86	0	-16842	21620	20050	18530	16960	15440	20835	17745	47	5520	500	13300	10	1	9303140	1731	-29.26	4.72	12	0.84	-636.00	3941.00	24500	20240321	-24.04	10140	20231027	83.53	24500	-24.04	20240321	13330	39.61	20240206	24500	-24.04	20240321	10140	83.53	20231027	5.78	N	140670	500	46 억		265867	N	N	0	N	00	N
106	20240411	160739	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18480	1000	2	5.72	44882758000	2377490	124.62	17090	20100	17010	22700	12240	17480	18878.67	2.41	0	36012	20333	18906	18173	16746	16013	18540	16380	47	5220	500	12580	10	1	9303140	1719	-29.06	4.69	12	25.56	-636.00	3941.00	24500	20240321	-24.57	10140	20231027	82.25	24500	-24.57	20240321	13330	38.63	20240206	24500	-24.57	20240321	10140	82.25	20231027	5.48	N	140670	500	46 억		224252	N	N	0	N	00	N
107	20240411	150746	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18480	1000	2	5.72	43308286680	2292545	120.16	17090	20100	17010	22700	12240	17480	18891.21	2.41	0	39121	20333	18906	18173	16746	16013	18540	16380	47	5220	500	12580	10	1	9303140	1719	-29.06	4.69	12	24.64	-636.00	3941.00	24500	20240321	-24.57	10140	20231027	82.25	24500	-24.57	20240321	13330	38.63	20240206	24500	-24.57	20240321	10140	82.25	20231027	5.48	N	140670	500	46 억		224252	N	N	0	N	00	N
108	20240411	140742	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18470	990	2	5.66	42100096780	2227259	116.74	17090	20100	17010	22700	12240	17480	18902.50	2.41	0	33815	20333	18906	18173	16746	16013	18540	16380	47	5220	500	12580	10	1	9303140	1718	-29.04	4.69	12	23.94	-636.00	3941.00	24500	20240321	-24.61	10140	20231027	82.15	24500	-24.61	20240321	13330	38.56	20240206	24500	-24.61	20240321	10140	82.15	20231027	5.48	N	140670	500	46 억		224252	N	N	0	N	00	N
109	20240411	130734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18500	1020	2	5.84	40086075720	2119304	111.08	17090	20100	17010	22700	12240	17480	18915.05	2.41	0	27430	20333	18906	18173	16746	16013	18540	16380	47	5220	500	12580	10	1	9303140	1721	-29.09	4.69	12	22.78	-636.00	3941.00	24500	20240321	-24.49	10140	20231027	82.45	24500	-24.49	20240321	13330	38.78	20240206	24500	-24.49	20240321	10140	82.45	20231027	5.48	N	140670	500	46 억		224252	N	N	0	N	00	N
110	20240411	120744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18620	1140	2	6.52	38041091810	2008635	105.28	17090	20100	17010	22700	12240	17480	18939.12	2.41	0	26201	20333	18906	18173	16746	16013	18540	16380	47	5220	500	12580	10	1	9303140	1732	-29.28	4.72	12	21.59	-636.00	3941.00	24500	20240321	-24.00	10140	20231027	83.63	24500	-24.00	20240321	13330	39.68	20240206	24500	-24.00	20240321	10140	83.63	20231027	5.48	N	140670	500	46 억		224252	N	N	0	N	00	N
111	20240411	110737	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18710	1230	2	7.04	32721142350	1725228	90.43	17090	20100	17010	22700	12240	17480	18966.68	2.41	0	101	20333	18906	18173	16746	16013	18540	16380	47	5220	500	12580	10	1	9303140	1741	-29.42	4.75	12	18.54	-636.00	3941.00	24500	20240321	-23.63	10140	20231027	84.52	24500	-23.63	20240321	13330	40.36	20240206	24500	-23.63	20240321	10140	84.52	20231027	5.48	N	140670	500	46 억		224252	N	N	0	N	00	N
112	20240411	100744	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18100	620	2	3.55	4044565490	227412	11.92	17090	18300	17010	22700	12240	17480	17785.82	2.41	0	27210	20333	18906	18173	16746	16013	18540	16380	47	5220	500	12580	10	1	9303140	1684	-28.46	4.59	12	2.44	-636.00	3941.00	24500	20240321	-26.12	10140	20231027	78.50	24500	-26.12	20240321	13330	35.78	20240206	24500	-26.12	20240321	10140	78.50	20231027	5.48	N	140670	500	46 억		224252	N	N	0	N	00	N
113	20240411	090741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17160	-320	5	-1.83	576352530	33542	1.76	17090	17340	17010	22700	12240	17480	17178.80	2.41	0	6863	20333	18906	18173	16746	16013	18540	16380	47	5220	500	12580	10	1	9303140	1596	-26.98	4.35	12	0.36	-636.00	3941.00	24500	20240321	-29.96	10140	20231027	69.23	24500	-29.96	20240321	13330	28.73	20240206	24500	-29.96	20240321	10140	69.23	20231027	5.48	N	140670	500	46 억		224252	N	N	0	N	00	N
114	20240409	160728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17480	-520	5	-2.89	35430530940	1900087	465.30	19090	19600	17440	23400	12600	18000	18647.73	5.57	0	-297159	18820	18410	18140	17730	17460	18275	17595	47	5400	500	12960	10	1	9303140	1626	-27.48	4.44	12	20.42	-636.00	3941.00	24500	20240321	-28.65	10140	20231027	72.39	24500	-28.65	20240321	13330	31.13	20240206	24500	-28.65	20240321	10140	72.39	20231027	5.72	N	140670	500	46 억		518143	N	N	0	N	00	N
115	20240409	150734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17580	-420	5	-2.33	34913673350	1870597	458.08	19090	19600	17440	23400	12600	18000	18665.04	5.57	0	-304414	18820	18410	18140	17730	17460	18275	17595	47	5400	500	12960	10	1	9303140	1635	-27.64	4.46	12	20.11	-636.00	3941.00	24500	20240321	-28.24	10140	20231027	73.37	24500	-28.24	20240321	13330	31.88	20240206	24500	-28.24	20240321	10140	73.37	20231027	5.72	N	140670	500	46 억		518143	N	N	0	N	00	N
116	20240409	140738	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17700	-300	5	-1.67	33839672560	1809385	443.09	19090	19600	17470	23400	12600	18000	18702.95	5.57	0	-292678	18820	18410	18140	17730	17460	18275	17595	47	5400	500	12960	10	1	9303140	1647	-27.83	4.49	12	19.45	-636.00	3941.00	24500	20240321	-27.76	10140	20231027	74.56	24500	-27.76	20240321	13330	32.78	20240206	24500	-27.76	20240321	10140	74.56	20231027	5.72	N	140670	500	46 억		518143	N	N	0	N	00	N
117	20240409	130732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17680	-320	5	-1.78	33019961820	1763008	431.73	19090	19600	17470	23400	12600	18000	18730.02	5.57	0	-276436	18820	18410	18140	17730	17460	18275	17595	47	5400	500	12960	10	1	9303140	1645	-27.80	4.49	12	18.95	-636.00	3941.00	24500	20240321	-27.84	10140	20231027	74.36	24500	-27.84	20240321	13330	32.63	20240206	24500	-27.84	20240321	10140	74.36	20231027	5.72	N	140670	500	46 억		518143	N	N	0	N	00	N
118	20240409	120733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	17490	-510	5	-2.83	31969354720	1703405	417.14	19090	19600	17470	23400	12600	18000	18768.66	5.57	0	-257286	18820	18410	18140	17730	17460	18275	17595	47	5400	500	12960	10	1	9303140	1627	-27.50	4.44	12	18.31	-636.00	3941.00	24500	20240321	-28.61	10140	20231027	72.49	24500	-28.61	20240321	13330	31.21	20240206	24500	-28.61	20240321	10140	72.49	20231027	5.72	N	140670	500	46 억		518143	N	N	0	N	00	N
119	20240409	110733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18110	110	2	0.61	28997828030	1536440	376.25	19090	19600	18080	23400	12600	18000	18874.33	5.57	0	-233805	18820	18410	18140	17730	17460	18275	17595	47	5400	500	12960	10	1	9303140	1685	-28.47	4.60	12	16.52	-636.00	3941.00	24500	20240321	-26.08	10140	20231027	78.60	24500	-26.08	20240321	13330	35.86	20240206	24500	-26.08	20240321	10140	78.60	20231027	5.72	N	140670	500	46 억		518143	N	N	0	N	00	N
120	20240409	100727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18220	220	2	1.22	24354114100	1285177	314.72	19090	19600	18110	23400	12600	18000	18951.23	5.57	0	-206751	18820	18410	18140	17730	17460	18275	17595	47	5400	500	12960	10	1	9303140	1695	-28.65	4.62	12	13.81	-636.00	3941.00	24500	20240321	-25.63	10140	20231027	79.68	24500	-25.63	20240321	13330	36.68	20240206	24500	-25.63	20240321	10140	79.68	20231027	5.72	N	140670	500	46 억		518143	N	N	0	N	00	N
121	20240409	090741	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	19160	1160	2	6.44	13572225070	705490	172.76	19090	19600	18660	23400	12600	18000	19240.92	5.57	0	-37991	18820	18410	18140	17730	17460	18275	17595	47	5400	500	12960	10	1	9303140	1782	-30.13	4.86	12	7.58	-636.00	3941.00	24500	20240321	-21.80	10140	20231027	88.95	24500	-21.80	20240321	13330	43.74	20240206	24500	-21.80	20240321	10140	88.95	20231027	5.72	N	140670	500	46 억		518143	N	N	0	N	00	N
122	20240408	160726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18000	160	2	0.90	7200757020	395930	104.97	18480	18550	17870	23150	12490	17840	18187.40	6.43	0	-82364	18453	18146	17873	17566	17293	18010	17430	47	5310	500	12840	10	1	9303140	1675	-28.30	4.57	12	4.26	-636.00	3941.00	24500	20240321	-26.53	10140	20231027	77.51	24500	-26.53	20240321	13330	35.03	20240206	24500	-26.53	20240321	10140	77.51	20231027	5.52	N	140670	500	46 억		597953	N	N	0	N	00	N
123	20240408	150732	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18110	270	2	1.51	6881202540	378253	100.29	18480	18550	17870	23150	12490	17840	18192.25	6.43	0	-81431	18453	18146	17873	17566	17293	18010	17430	47	5310	500	12840	10	1	9303140	1685	-28.47	4.60	12	4.07	-636.00	3941.00	24500	20240321	-26.08	10140	20231027	78.60	24500	-26.08	20240321	13330	35.86	20240206	24500	-26.08	20240321	10140	78.60	20231027	5.52	N	140670	500	46 억		597953	N	N	0	N	00	N
124	20240408	140733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18120	280	2	1.57	6345894210	348758	92.47	18480	18550	17870	23150	12490	17840	18195.90	6.43	0	-87330	18453	18146	17873	17566	17293	18010	17430	47	5310	500	12840	10	1	9303140	1686	-28.49	4.60	12	3.75	-636.00	3941.00	24500	20240321	-26.04	10140	20231027	78.70	24500	-26.04	20240321	13330	35.93	20240206	24500	-26.04	20240321	10140	78.70	20231027	5.52	N	140670	500	46 억		597953	N	N	0	N	00	N
125	20240408	130729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18160	320	2	1.79	5897744100	323974	85.90	18480	18550	17870	23150	12490	17840	18204.60	6.43	0	-78001	18453	18146	17873	17566	17293	18010	17430	47	5310	500	12840	10	1	9303140	1689	-28.55	4.61	12	3.48	-636.00	3941.00	24500	20240321	-25.88	10140	20231027	79.09	24500	-25.88	20240321	13330	36.23	20240206	24500	-25.88	20240321	10140	79.09	20231027	5.52	N	140670	500	46 억		597953	N	N	0	N	00	N
126	20240408	120733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18220	380	2	2.13	5440110470	298809	79.22	18480	18550	17870	23150	12490	17840	18206.22	6.43	0	-75775	18453	18146	17873	17566	17293	18010	17430	47	5310	500	12840	10	1	9303140	1695	-28.65	4.62	12	3.21	-636.00	3941.00	24500	20240321	-25.63	10140	20231027	79.68	24500	-25.63	20240321	13330	36.68	20240206	24500	-25.63	20240321	10140	79.68	20231027	5.52	N	140670	500	46 억		597953	N	N	0	N	00	N
127	20240408	110734	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18010	170	2	0.95	5063744010	278024	73.71	18480	18550	17870	23150	12490	17840	18213.60	6.43	0	-75570	18453	18146	17873	17566	17293	18010	17430	47	5310	500	12840	10	1	9303140	1675	-28.32	4.57	12	2.99	-636.00	3941.00	24500	20240321	-26.49	10140	20231027	77.61	24500	-26.49	20240321	13330	35.11	20240206	24500	-26.49	20240321	10140	77.61	20231027	5.52	N	140670	500	46 억		597953	N	N	0	N	00	N
128	20240408	100725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18030	190	2	1.07	3954852800	216987	57.53	18480	18550	17870	23150	12490	17840	18226.58	6.43	0	-68990	18453	18146	17873	17566	17293	18010	17430	47	5310	500	12840	10	1	9303140	1677	-28.35	4.57	12	2.33	-636.00	3941.00	24500	20240321	-26.41	10140	20231027	77.81	24500	-26.41	20240321	13330	35.26	20240206	24500	-26.41	20240321	10140	77.81	20231027	5.52	N	140670	500	46 억		597953	N	N	0	N	00	N
129	20240408	090733	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	18380	540	2	3.03	1559828260	85342	22.63	18480	18490	17980	23150	12490	17840	18278.41	6.43	0	-32501	18453	18146	17873	17566	17293	18010	17430	47	5310	500	12840	10	1	9303140	1710	-28.90	4.66	12	0.92	-636.00	3941.00	24500	20240321	-24.98	10140	20231027	81.26	24500	-24.98	20240321	13330	37.88	20240206	24500	-24.98	20240321	10140	81.26	20231027	5.52	N	140670	500	46 억		597953	N	N	0	N	00	N
130	20240405	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17840	-430	5	-2.35	6245134340	350563	73.17	18010	18180	17600	23750	12790	18270	17814.32	6.24	0	16486	19376	18822	18446	17892	17516	18635	17705	47	5480	500	13150	10	1	9303140	1660	-28.05	4.53	12	3.77	-636.00	3941.00	24500	20240321	-27.18	10140	20231027	75.94	24500	-27.18	20240321	13330	33.83	20240206	24500	-27.18	20240321	10140	75.94	20231027	5.43	N	140670	500	46 억		580437	N	N	0	N	00	N
131	20240405	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17770	-500	5	-2.74	5893846780	330850	69.06	18010	18180	17600	23750	12790	18270	17814.15	6.24	0	17400	19376	18822	18446	17892	17516	18635	17705	47	5480	500	13150	10	1	9303140	1653	-27.94	4.51	12	3.56	-636.00	3941.00	24500	20240321	-27.47	10140	20231027	75.25	24500	-27.47	20240321	13330	33.31	20240206	24500	-27.47	20240321	10140	75.25	20231027	5.43	N	140670	500	46 억		580437	N	N	0	N	00	N
132	20240405	140727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17770	-500	5	-2.74	5475836660	307363	64.16	18010	18180	17600	23750	12790	18270	17815.42	6.24	0	15525	19376	18822	18446	17892	17516	18635	17705	47	5480	500	13150	10	1	9303140	1653	-27.94	4.51	12	3.30	-636.00	3941.00	24500	20240321	-27.47	10140	20231027	75.25	24500	-27.47	20240321	13330	33.31	20240206	24500	-27.47	20240321	10140	75.25	20231027	5.43	N	140670	500	46 억		580437	N	N	0	N	00	N
133	20240405	130725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17710	-560	5	-3.07	4757146640	266696	55.67	18010	18180	17630	23750	12790	18270	17837.21	6.24	0	15838	19376	18822	18446	17892	17516	18635	17705	47	5480	500	13150	10	1	9303140	1648	-27.85	4.49	12	2.87	-636.00	3941.00	24500	20240321	-27.71	10140	20231027	74.65	24500	-27.71	20240321	13330	32.86	20240206	24500	-27.71	20240321	10140	74.65	20231027	5.43	N	140670	500	46 억		580437	N	N	0	N	00	N
134	20240405	120726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17810	-460	5	-2.52	4220130610	236521	49.37	18010	18180	17630	23750	12790	18270	17842.38	6.24	0	13832	19376	18822	18446	17892	17516	18635	17705	47	5480	500	13150	10	1	9303140	1657	-28.00	4.52	12	2.54	-636.00	3941.00	24500	20240321	-27.31	10140	20231027	75.64	24500	-27.31	20240321	13330	33.61	20240206	24500	-27.31	20240321	10140	75.64	20231027	5.43	N	140670	500	46 억		580437	N	N	0	N	00	N
135	20240405	110732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17830	-440	5	-2.41	3766574210	211092	44.06	18010	18180	17630	23750	12790	18270	17843.13	6.24	0	14527	19376	18822	18446	17892	17516	18635	17705	47	5480	500	13150	10	1	9303140	1659	-28.03	4.52	12	2.27	-636.00	3941.00	24500	20240321	-27.22	10140	20231027	75.84	24500	-27.22	20240321	13330	33.76	20240206	24500	-27.22	20240321	10140	75.84	20231027	5.43	N	140670	500	46 억		580437	N	N	0	N	00	N
136	20240405	100629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17920	-350	5	-1.92	2415141210	134906	28.16	18010	18180	17750	23750	12790	18270	17902.19	6.24	0	11375	19376	18822	18446	17892	17516	18635	17705	47	5480	500	13150	10	1	9303140	1667	-28.18	4.55	12	1.45	-636.00	3941.00	24500	20240321	-26.86	10140	20231027	76.73	24500	-26.86	20240321	13330	34.43	20240206	24500	-26.86	20240321	10140	76.73	20231027	5.43	N	140670	500	46 억		580437	N	N	0	N	00	N
137	20240405	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	17920	-350	5	-1.92	631469520	35119	7.33	18010	18180	17870	23750	12790	18270	17980.22	6.24	0	8276	19376	18822	18446	17892	17516	18635	17705	47	5480	500	13150	10	1	9303140	1667	-28.18	4.55	12	0.38	-636.00	3941.00	24500	20240321	-26.86	10140	20231027	76.73	24500	-26.86	20240321	13330	34.43	20240206	24500	-26.86	20240321	10140	76.73	20231027	5.43	N	140670	500	46 억		580437	N	N	0	N	00	N
138	20240404	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18270	-130	5	-0.71	8660976050	468989	66.65	18830	19000	18070	23900	12880	18400	18467.88	6.05	0	18217	19713	19056	18643	17986	17573	18850	17780	47	5500	500	13240	10	1	9303140	1700	-28.73	4.64	12	5.04	-636.00	3941.00	24500	20240321	-25.43	10140	20231027	80.18	24500	-25.43	20240321	13330	37.06	20240206	24500	-25.43	20240321	10140	80.18	20231027	4.57	N	140670	500	46 억		563069	N	N	247	N	00	N
139	20240404	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18250	-150	5	-0.82	7804415120	421845	59.95	18830	19000	18110	23900	12880	18400	18500.67	6.05	0	11687	19713	19056	18643	17986	17573	18850	17780	47	5500	500	13240	10	1	9303140	1698	-28.69	4.63	12	4.53	-636.00	3941.00	24500	20240321	-25.51	10140	20231027	79.98	24500	-25.51	20240321	13330	36.91	20240206	24500	-25.51	20240321	10140	79.98	20231027	4.57	N	140670	500	46 억		563069	N	N	247	N	00	N
140	20240404	140718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18280	-120	5	-0.65	6925344170	373686	53.11	18830	19000	18110	23900	12880	18400	18532.52	6.05	0	13828	19713	19056	18643	17986	17573	18850	17780	47	5500	500	13240	10	1	9303140	1701	-28.74	4.64	12	4.02	-636.00	3941.00	24500	20240321	-25.39	10140	20231027	80.28	24500	-25.39	20240321	13330	37.13	20240206	24500	-25.39	20240321	10140	80.28	20231027	4.57	N	140670	500	46 억		563069	N	N	247	N	00	N
141	20240404	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18150	-250	5	-1.36	6393011110	344504	48.96	18830	19000	18120	23900	12880	18400	18557.15	6.05	0	5017	19713	19056	18643	17986	17573	18850	17780	47	5500	500	13240	10	1	9303140	1689	-28.54	4.61	12	3.70	-636.00	3941.00	24500	20240321	-25.92	10140	20231027	78.99	24500	-25.92	20240321	13330	36.16	20240206	24500	-25.92	20240321	10140	78.99	20231027	4.57	N	140670	500	46 억		563069	N	N	247	N	00	N
142	20240404	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18330	-70	5	-0.38	5359726120	287790	40.90	18830	19000	18240	23900	12880	18400	18623.74	6.05	0	5594	19713	19056	18643	17986	17573	18850	17780	47	5500	500	13240	10	1	9303140	1705	-28.82	4.65	12	3.09	-636.00	3941.00	24500	20240321	-25.18	10140	20231027	80.77	24500	-25.18	20240321	13330	37.51	20240206	24500	-25.18	20240321	10140	80.77	20231027	4.57	N	140670	500	46 억		563069	N	N	247	N	00	N
143	20240404	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18370	-30	5	-0.16	4699816950	251899	35.80	18830	19000	18240	23900	12880	18400	18657.55	6.05	0	1190	19713	19056	18643	17986	17573	18850	17780	47	5500	500	13240	10	1	9303140	1709	-28.88	4.66	12	2.71	-636.00	3941.00	24500	20240321	-25.02	10140	20231027	81.16	24500	-25.02	20240321	13330	37.81	20240206	24500	-25.02	20240321	10140	81.16	20231027	4.57	N	140670	500	46 억		563069	N	N	247	N	00	N
144	20240404	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18660	260	2	1.41	3219940640	171538	24.38	18830	19000	18510	23900	12880	18400	18771.00	6.05	0	-6109	19713	19056	18643	17986	17573	18850	17780	47	5500	500	13240	10	1	9303140	1736	-29.34	4.73	12	1.84	-636.00	3941.00	24500	20240321	-23.84	10140	20231027	84.02	24500	-23.84	20240321	13330	39.98	20240206	24500	-23.84	20240321	10140	84.02	20231027	4.57	N	140670	500	46 억		563069	N	N	247	N	00	N
145	20240404	090716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18950	550	2	2.99	1266505560	67157	9.54	18830	19000	18600	23900	12880	18400	18858.88	6.05	0	-8171	19713	19056	18643	17986	17573	18850	17780	47	5500	500	13240	10	1	9303140	1763	-29.80	4.81	12	0.72	-636.00	3941.00	24500	20240321	-22.65	10140	20231027	86.88	24500	-22.65	20240321	13330	42.16	20240206	24500	-22.65	20240321	10140	86.88	20231027	4.57	N	140670	500	46 억		563069	N	N	247	N	00	N
146	20240403	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18400	-970	5	-5.01	13036392330	699131	50.68	19200	19300	18230	25150	13560	19370	18647.04	6.16	0	-8279	22136	20752	19966	18582	17796	20360	18190	47	5780	500	13940	10	1	9303140	1712	-28.93	4.67	12	7.52	-636.00	3941.00	24500	20240321	-24.90	10140	20231027	81.46	24500	-24.90	20240321	13330	38.03	20240206	24500	-24.90	20240321	10140	81.46	20231027	4.40	N	140670	500	46 억		572762	N	N	247	N	00	N
147	20240403	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18490	-880	5	-4.54	12005345010	643231	46.62	19200	19300	18230	25150	13560	19370	18664.03	6.16	0	-28539	22136	20752	19966	18582	17796	20360	18190	47	5780	500	13940	10	1	9303140	1720	-29.07	4.69	12	6.91	-636.00	3941.00	24500	20240321	-24.53	10140	20231027	82.35	24500	-24.53	20240321	13330	38.71	20240206	24500	-24.53	20240321	10140	82.35	20231027	4.40	N	140670	500	46 억		572762	N	N	0	N	00	N
148	20240403	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18660	-710	5	-3.67	10956961030	586944	42.54	19200	19300	18230	25150	13560	19370	18667.71	6.16	0	-23563	22136	20752	19966	18582	17796	20360	18190	47	5780	500	13940	10	1	9303140	1736	-29.34	4.73	12	6.31	-636.00	3941.00	24500	20240321	-23.84	10140	20231027	84.02	24500	-23.84	20240321	13330	39.98	20240206	24500	-23.84	20240321	10140	84.02	20231027	4.40	N	140670	500	46 억		572762	N	N	0	N	00	N
149	20240403	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18680	-690	5	-3.56	10184814290	545558	39.54	19200	19300	18230	25150	13560	19370	18668.51	6.16	0	-17284	22136	20752	19966	18582	17796	20360	18190	47	5780	500	13940	10	1	9303140	1738	-29.37	4.74	12	5.86	-636.00	3941.00	24500	20240321	-23.76	10140	20231027	84.22	24500	-23.76	20240321	13330	40.14	20240206	24500	-23.76	20240321	10140	84.22	20231027	4.40	N	140670	500	46 억		572762	N	N	0	N	00	N
150	20240403	120707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18350	-1020	5	-5.27	9035882930	483802	35.07	19200	19300	18230	25150	13560	19370	18676.69	6.16	0	-17312	22136	20752	19966	18582	17796	20360	18190	47	5780	500	13940	10	1	9303140	1707	-28.85	4.66	12	5.20	-636.00	3941.00	24500	20240321	-25.10	10140	20231027	80.97	24500	-25.10	20240321	13330	37.66	20240206	24500	-25.10	20240321	10140	80.97	20231027	4.40	N	140670	500	46 억		572762	N	N	0	N	00	N
151	20240403	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18450	-920	5	-4.75	7682832220	410063	29.72	19200	19300	18400	25150	13560	19370	18735.60	6.16	0	-28175	22136	20752	19966	18582	17796	20360	18190	47	5780	500	13940	10	1	9303140	1716	-29.01	4.68	12	4.41	-636.00	3941.00	24500	20240321	-24.69	10140	20231027	81.95	24500	-24.69	20240321	13330	38.41	20240206	24500	-24.69	20240321	10140	81.95	20231027	4.40	N	140670	500	46 억		572762	N	N	0	N	00	N
152	20240403	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	18530	-840	5	-4.34	6121598840	325599	23.60	19200	19300	18480	25150	13560	19370	18800.88	6.16	0	-20537	22136	20752	19966	18582	17796	20360	18190	47	5780	500	13940	10	1	9303140	1724	-29.14	4.70	12	3.50	-636.00	3941.00	24500	20240321	-24.37	10140	20231027	82.74	24500	-24.37	20240321	13330	39.01	20240206	24500	-24.37	20240321	10140	82.74	20231027	4.40	N	140670	500	46 억		572762	N	N	0	N	00	N
153	20240403	090711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19200	-170	5	-0.88	935156340	48923	3.55	19200	19300	19000	25150	13560	19370	19114.40	6.16	0	-1983	22136	20752	19966	18582	17796	20360	18190	47	5780	500	13940	10	1	9303140	1786	-30.19	4.87	12	0.53	-636.00	3941.00	24500	20240321	-21.63	10140	20231027	89.35	24500	-21.63	20240321	13330	44.04	20240206	24500	-21.63	20240321	10140	89.35	20231027	4.40	N	140670	500	46 억		572762	N	N	0	N	00	N
154	20240402	160659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19370	-1830	5	-8.63	27140116690	1373528	136.64	21300	21350	19180	27550	14850	21200	19756.88	5.75	0	29594	22633	21916	21333	20616	20033	22275	20975	47	6350	500	15260	10	1	9303140	1802	-30.46	4.91	12	14.76	-636.00	3941.00	24500	20240321	-20.94	10140	20231027	91.03	24500	-20.94	20240321	13330	45.31	20240206	24500	-20.94	20240321	10140	91.03	20231027	3.02	N	140670	500	46 억		535321	N	N	413	N	00	N
155	20240402	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19280	-1920	5	-9.06	26249455450	1327478	132.05	21300	21350	19180	27550	14850	21200	19770.78	5.75	0	25346	22633	21916	21333	20616	20033	22275	20975	47	6350	500	15260	10	1	9303140	1794	-30.31	4.89	12	14.27	-636.00	3941.00	24500	20240321	-21.31	10140	20231027	90.14	24500	-21.31	20240321	13330	44.64	20240206	24500	-21.31	20240321	10140	90.14	20231027	3.02	N	140670	500	46 억		535321	N	N	413	N	00	N
156	20240402	140709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19380	-1820	5	-8.58	23986929340	1210324	120.40	21300	21350	19180	27550	14850	21200	19815.26	5.75	0	-15174	22633	21916	21333	20616	20033	22275	20975	47	6350	500	15260	10	1	9303140	1803	-30.47	4.92	12	13.01	-636.00	3941.00	24500	20240321	-20.90	10140	20231027	91.12	24500	-20.90	20240321	13330	45.39	20240206	24500	-20.90	20240321	10140	91.12	20231027	3.02	N	140670	500	46 억		535321	N	N	413	N	00	N
157	20240402	130658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19260	-1940	5	-9.15	21272438800	1069784	106.42	21300	21350	19210	27550	14850	21200	19881.19	5.75	0	-20676	22633	21916	21333	20616	20033	22275	20975	47	6350	500	15260	10	1	9303140	1792	-30.28	4.89	12	11.50	-636.00	3941.00	24500	20240321	-21.39	10140	20231027	89.94	24500	-21.39	20240321	13330	44.49	20240206	24500	-21.39	20240321	10140	89.94	20231027	3.02	N	140670	500	46 억		535321	N	N	413	N	00	N
158	20240402	120655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19310	-1890	5	-8.92	19324877310	968798	96.37	21300	21350	19270	27550	14850	21200	19943.48	5.75	0	-28976	22633	21916	21333	20616	20033	22275	20975	47	6350	500	15260	10	1	9303140	1796	-30.36	4.90	12	10.41	-636.00	3941.00	24500	20240321	-21.18	10140	20231027	90.43	24500	-21.18	20240321	13330	44.86	20240206	24500	-21.18	20240321	10140	90.43	20231027	3.02	N	140670	500	46 억		535321	N	N	413	N	00	N
159	20240402	110700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19550	-1650	5	-7.78	15514612230	772534	76.85	21300	21350	19500	27550	14850	21200	20078.51	5.75	0	-25454	22633	21916	21333	20616	20033	22275	20975	47	6350	500	15260	10	1	9303140	1819	-30.74	4.96	12	8.30	-636.00	3941.00	24500	20240321	-20.20	10140	20231027	92.80	24500	-20.20	20240321	13330	46.66	20240206	24500	-20.20	20240321	10140	92.80	20231027	3.02	N	140670	500	46 억		535321	N	N	413	N	00	N
160	20240402	100701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	19950	-1250	5	-5.90	10155194880	500929	49.83	21300	21350	19910	27550	14850	21200	20267.28	5.75	0	22177	22633	21916	21333	20616	20033	22275	20975	47	6350	500	15260	10	1	9303140	1856	-31.37	5.06	12	5.38	-636.00	3941.00	24500	20240321	-18.57	10140	20231027	96.75	24500	-18.57	20240321	13330	49.66	20240206	24500	-18.57	20240321	10140	96.75	20231027	3.02	N	140670	500	46 억		535321	N	N	413	N	00	N
161	20240402	090701	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	20650	-550	5	-2.59	1189208650	56756	5.65	21300	21350	20550	27550	14850	21200	20939.59	5.75	0	-8132	22633	21916	21333	20616	20033	22275	20975	47	6350	500	15260	50	1	9303140	1921	-32.47	5.24	12	0.61	-636.00	3941.00	24500	20240321	-15.71	10140	20231027	103.65	24500	-15.71	20240321	13330	54.91	20240206	24500	-15.71	20240321	10140	103.65	20231027	3.02	N	140670	500	46 억		535321	N	N	413	N	00	N
162	20240401	160658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21200	300	2	1.44	21543014300	1000438	84.82	20800	22050	20750	27150	14650	20900	21537.16	6.38	0	-58039	22666	21782	21166	20282	19666	21475	19975	47	6250	500	15040	50	1	9303140	1972	-33.33	5.38	12	10.75	-636.00	3941.00	24500	20240321	-13.47	10140	20231027	109.07	24500	-13.47	20240321	13330	59.04	20240206	24500	-13.47	20240321	10140	109.07	20231027	3.57	N	140670	500	46 억		593595	N	N	413	N	00	N
163	20240401	150700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21150	250	2	1.20	20571287750	954452	80.92	20800	22050	20750	27150	14650	20900	21556.43	6.38	0	-59513	22666	21782	21166	20282	19666	21475	19975	47	6250	500	15040	50	1	9303140	1968	-33.25	5.37	12	10.26	-636.00	3941.00	24500	20240321	-13.67	10140	20231027	108.58	24500	-13.67	20240321	13330	58.66	20240206	24500	-13.67	20240321	10140	108.58	20231027	3.57	N	140670	500	46 억		593595	N	N	0	N	00	N
164	20240401	140655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21400	500	2	2.39	19090297900	884867	75.02	20800	22050	20750	27150	14650	20900	21578.04	6.38	0	-52362	22666	21782	21166	20282	19666	21475	19975	47	6250	500	15040	50	1	9303140	1991	-33.65	5.43	12	9.51	-636.00	3941.00	24500	20240321	-12.65	10140	20231027	111.05	24500	-12.65	20240321	13330	60.54	20240206	24500	-12.65	20240321	10140	111.05	20231027	3.57	N	140670	500	46 억		593595	N	N	0	N	00	N
165	20240401	130653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	800	2	3.83	17123170350	792970	67.23	20800	22050	20750	27150	14650	20900	21598.13	6.38	0	-52766	22666	21782	21166	20282	19666	21475	19975	47	6250	500	15040	50	1	9303140	2019	-34.12	5.51	12	8.52	-636.00	3941.00	24500	20240321	-11.43	10140	20231027	114.00	24500	-11.43	20240321	13330	62.79	20240206	24500	-11.43	20240321	10140	114.00	20231027	3.57	N	140670	500	46 억		593595	N	N	0	N	00	N
166	20240401	120659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21700	800	2	3.83	16486957350	763605	64.74	20800	22050	20750	27150	14650	20900	21595.51	6.38	0	-52790	22666	21782	21166	20282	19666	21475	19975	47	6250	500	15040	50	1	9303140	2019	-34.12	5.51	12	8.21	-636.00	3941.00	24500	20240321	-11.43	10140	20231027	114.00	24500	-11.43	20240321	13330	62.79	20240206	24500	-11.43	20240321	10140	114.00	20231027	3.57	N	140670	500	46 억		593595	N	N	0	N	00	N
167	20240401	110658	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21750	850	2	4.07	14756656900	684146	58.01	20800	22050	20750	27150	14650	20900	21574.39	6.38	0	-37411	22666	21782	21166	20282	19666	21475	19975	47	6250	500	15040	50	1	9303140	2023	-34.20	5.52	12	7.35	-636.00	3941.00	24500	20240321	-11.22	10140	20231027	114.50	24500	-11.22	20240321	13330	63.17	20240206	24500	-11.22	20240321	10140	114.50	20231027	3.57	N	140670	500	46 억		593595	N	N	0	N	00	N
168	20240401	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21800	900	2	4.31	12205877700	566998	48.07	20800	22050	20750	27150	14650	20900	21532.79	6.38	0	-30576	22666	21782	21166	20282	19666	21475	19975	47	6250	500	15040	50	1	9303140	2028	-34.28	5.53	12	6.09	-636.00	3941.00	24500	20240321	-11.02	10140	20231027	114.99	24500	-11.02	20240321	13330	63.54	20240206	24500	-11.02	20240321	10140	114.99	20231027	3.57	N	140670	500	46 억		593595	N	N	0	N	00	N
169	20240401	090654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	21650	750	2	3.59	4359594200	204785	17.36	20800	21750	20750	27150	14650	20900	21298.38	6.38	0	-29785	22666	21782	21166	20282	19666	21475	19975	47	6250	500	15040	50	1	9303140	2014	-34.04	5.49	12	2.20	-636.00	3941.00	24500	20240321	-11.63	10140	20231027	113.51	24500	-11.63	20240321	13330	62.42	20240206	24500	-11.63	20240321	10140	113.51	20231027	3.57	N	140670	500	46 억		593595	N	N	0	N	00	N