KissMeData/193250/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	160944	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	1	2	0.14	33943601	47897	82.76	698	714	698	920	496	708	708.68	0.35	0	11985	722	714	704	696	686	719	701	63	212	100	490	1	1	63323377	449	-3.27	0.61	12	0.08	-217.00	1170.00	1378	20230607	-48.55	691	20240426	2.60	977	-27.43	20240111	691	2.60	20240426	1378	-48.55	20230607	691	2.60	20240426	1.01	N	193250	100	63 억		224324	N	N	0	N	00	N
3	20240430	150955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	2	2	0.28	33168255	46803	80.87	698	714	698	920	496	708	708.68	0.35	0	11549	722	714	704	696	686	719	701	63	212	100	490	1	1	63323377	450	-3.27	0.61	12	0.07	-217.00	1170.00	1378	20230607	-48.48	691	20240426	2.75	977	-27.33	20240111	691	2.75	20240426	1378	-48.48	20230607	691	2.75	20240426	1.01	N	193250	100	63 억		224324	N	N	0	N	00	N
4	20240430	140955	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	2	2	0.28	27837325	39266	67.85	698	714	698	920	496	708	708.94	0.35	0	8477	722	714	704	696	686	719	701	63	212	100	490	1	1	63323377	450	-3.27	0.61	12	0.06	-217.00	1170.00	1378	20230607	-48.48	691	20240426	2.75	977	-27.33	20240111	691	2.75	20240426	1378	-48.48	20230607	691	2.75	20240426	1.01	N	193250	100	63 억		224324	N	N	0	N	00	N
5	20240430	130952	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	0	3	0.00	23389719	32990	57.01	698	714	698	920	496	708	708.99	0.35	0	8261	722	714	704	696	686	719	701	63	212	100	490	1	1	63323377	448	-3.26	0.61	12	0.05	-217.00	1170.00	1378	20230607	-48.62	691	20240426	2.46	977	-27.53	20240111	691	2.46	20240426	1378	-48.62	20230607	691	2.46	20240426	1.01	N	193250	100	63 억		224324	N	N	0	N	00	N
6	20240430	120953	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	2	2	0.28	21046335	29684	51.29	698	714	698	920	496	708	709.01	0.35	0	8026	722	714	704	696	686	719	701	63	212	100	490	1	1	63323377	450	-3.27	0.61	12	0.05	-217.00	1170.00	1378	20230607	-48.48	691	20240426	2.75	977	-27.33	20240111	691	2.75	20240426	1378	-48.48	20230607	691	2.75	20240426	1.01	N	193250	100	63 억		224324	N	N	0	N	00	N
7	20240430	110949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	0	3	0.00	20788709	29321	50.67	698	714	698	920	496	708	709.00	0.35	0	8022	722	714	704	696	686	719	701	63	212	100	490	1	1	63323377	448	-3.26	0.61	12	0.05	-217.00	1170.00	1378	20230607	-48.62	691	20240426	2.46	977	-27.53	20240111	691	2.46	20240426	1378	-48.62	20230607	691	2.46	20240426	1.01	N	193250	100	63 억		224324	N	N	0	N	00	N
8	20240430	100950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	2	2	0.28	13064648	18433	31.85	698	714	698	920	496	708	708.76	0.35	0	6043	722	714	704	696	686	719	701	63	212	100	490	1	1	63323377	450	-3.27	0.61	12	0.03	-217.00	1170.00	1378	20230607	-48.48	691	20240426	2.75	977	-27.33	20240111	691	2.75	20240426	1378	-48.48	20230607	691	2.75	20240426	1.01	N	193250	100	63 억		224324	N	N	0	N	00	N
9	20240430	091000	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	1	2	0.14	2662795	3769	6.51	698	712	698	920	496	708	706.50	0.35	0	1171	722	714	704	696	686	719	701	63	212	100	490	1	1	63323377	449	-3.27	0.61	12	0.01	-217.00	1170.00	1378	20230607	-48.55	691	20240426	2.60	977	-27.43	20240111	691	2.60	20240426	1378	-48.55	20230607	691	2.60	20240426	1.01	N	193250	100	63 억		224324	N	N	0	N	00	N
10	20240429	160940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	10	2	1.43	40286039	57447	59.80	698	712	694	907	489	698	701.27	0.33	0	16161	718	707	699	688	680	704	685	63	209	100	480	1	1	63323377	448	-3.26	0.61	12	0.09	-217.00	1170.00	1378	20230607	-48.62	691	20240426	2.46	977	-27.53	20240111	691	2.46	20240426	1378	-48.62	20230607	691	2.46	20240426	1.01	N	193250	100	63 억		208209	N	N	0	N	00	N
11	20240429	150950	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	7	2	1.00	35553291	50762	52.84	698	707	694	907	489	698	700.39	0.33	0	15119	718	707	699	688	680	704	685	63	209	100	480	1	1	63323377	446	-3.25	0.60	12	0.08	-217.00	1170.00	1378	20230607	-48.84	691	20240426	2.03	977	-27.84	20240111	691	2.03	20240426	1378	-48.84	20230607	691	2.03	20240426	1.01	N	193250	100	63 억		208209	N	N	0	N	00	N
12	20240429	140911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	8	2	1.15	23541031	33676	35.05	698	706	694	907	489	698	699.04	0.33	0	12614	718	707	699	688	680	704	685	63	209	100	480	1	1	63323377	447	-3.25	0.60	12	0.05	-217.00	1170.00	1378	20230607	-48.77	691	20240426	2.17	977	-27.74	20240111	691	2.17	20240426	1378	-48.77	20230607	691	2.17	20240426	1.01	N	193250	100	63 억		208209	N	N	0	N	00	N
13	20240429	130949	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	7	2	1.00	17342866	24877	25.89	698	705	694	907	489	698	697.14	0.33	0	7274	718	707	699	688	680	704	685	63	209	100	480	1	1	63323377	446	-3.25	0.60	12	0.04	-217.00	1170.00	1378	20230607	-48.84	691	20240426	2.03	977	-27.84	20240111	691	2.03	20240426	1378	-48.84	20230607	691	2.03	20240426	1.01	N	193250	100	63 억		208209	N	N	0	N	00	N
14	20240429	120948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	-1	5	-0.14	11513876	16540	17.22	698	700	694	907	489	698	696.12	0.33	0	4984	718	707	699	688	680	704	685	63	209	100	480	1	1	63323377	441	-3.21	0.60	12	0.03	-217.00	1170.00	1378	20230607	-49.42	691	20240426	0.87	977	-28.66	20240111	691	0.87	20240426	1378	-49.42	20230607	691	0.87	20240426	1.01	N	193250	100	63 억		208209	N	N	0	N	00	N
15	20240429	110923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	697	-1	5	-0.14	9985320	14349	14.94	698	700	694	907	489	698	695.89	0.33	0	3865	718	707	699	688	680	704	685	63	209	100	480	1	1	63323377	441	-3.21	0.60	12	0.02	-217.00	1170.00	1378	20230607	-49.42	691	20240426	0.87	977	-28.66	20240111	691	0.87	20240426	1378	-49.42	20230607	691	0.87	20240426	1.01	N	193250	100	63 억		208209	N	N	0	N	00	N
16	20240429	100948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	698	0	3	0.00	9552523	13728	14.29	698	700	694	907	489	698	695.84	0.33	0	3720	718	707	699	688	680	704	685	63	209	100	480	1	1	63323377	442	-3.22	0.60	12	0.02	-217.00	1170.00	1378	20230607	-49.35	691	20240426	1.01	977	-28.56	20240111	691	1.01	20240426	1378	-49.35	20230607	691	1.01	20240426	1.01	N	193250	100	63 억		208209	N	N	0	N	00	N
17	20240429	090948	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	1	2	0.14	414619	594	0.62	698	700	698	907	489	698	698.01	0.33	0	169	718	707	699	688	680	704	685	63	209	100	480	1	1	63323377	443	-3.22	0.60	12	0.00	-217.00	1170.00	1378	20230607	-49.27	691	20240426	1.16	977	-28.45	20240111	691	1.16	20240426	1378	-49.27	20230607	691	1.16	20240426	1.01	N	193250	100	63 억		208209	N	N	0	N	00	N
18	20240426	160944	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	698	-1	5	-0.14	66953593	96062	163.30	699	710	691	908	490	699	696.98	0.34	0	-4176	712	705	702	695	692	704	694	63	209	100	480	1	1	63323377	442	-3.22	0.60	12	0.15	-217.00	1170.00	1378	20230607	-49.35	691	20240426	1.01	977	-28.56	20240111	691	1.01	20240426	1378	-49.35	20230607	691	1.01	20240426	1.02	N	193250	100	63 억		212385	N	N	0	N	00	N
19	20240426	150945	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	695	-4	5	-0.57	65580087	94095	159.95	699	710	691	908	490	699	696.96	0.34	0	-4175	712	705	702	695	692	704	694	63	209	100	480	1	1	63323377	440	-3.20	0.59	12	0.15	-217.00	1170.00	1378	20230607	-49.56	691	20240426	0.58	977	-28.86	20240111	691	0.58	20240426	1378	-49.56	20230607	691	0.58	20240426	1.02	N	193250	100	63 억		212385	N	N	0	N	00	N
20	20240426	140943	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	698	-1	5	-0.14	25481574	36394	61.87	699	710	691	908	490	699	700.16	0.34	0	-5886	712	705	702	695	692	704	694	63	209	100	480	1	1	63323377	442	-3.22	0.60	12	0.06	-217.00	1170.00	1378	20230607	-49.35	691	20240426	1.01	977	-28.56	20240111	691	1.01	20240426	1378	-49.35	20230607	691	1.01	20240426	1.02	N	193250	100	63 억		212385	N	N	0	N	00	N
21	20240426	130946	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	699	0	3	0.00	23126077	33016	56.12	699	710	691	908	490	699	700.45	0.34	0	-5828	712	705	702	695	692	704	694	63	209	100	480	1	1	63323377	443	-3.22	0.60	12	0.05	-217.00	1170.00	1378	20230607	-49.27	691	20240426	1.16	977	-28.45	20240111	691	1.16	20240426	1378	-49.27	20230607	691	1.16	20240426	1.02	N	193250	100	63 억		212385	N	N	0	N	00	N
22	20240426	120942	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	699	0	3	0.00	14637253	20879	35.49	699	710	691	908	490	699	701.05	0.34	0	-5828	712	705	702	695	692	704	694	63	209	100	480	1	1	63323377	443	-3.22	0.60	12	0.03	-217.00	1170.00	1378	20230607	-49.27	691	20240426	1.16	977	-28.45	20240111	691	1.16	20240426	1378	-49.27	20230607	691	1.16	20240426	1.02	N	193250	100	63 억		212385	N	N	0	N	00	N
23	20240426	110942	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	700	1	2	0.14	14280435	20368	34.62	699	710	691	908	490	699	701.12	0.34	0	-5828	712	705	702	695	692	704	694	63	209	100	480	1	1	63323377	443	-3.23	0.60	12	0.03	-217.00	1170.00	1378	20230607	-49.20	691	20240426	1.30	977	-28.35	20240111	691	1.30	20240426	1378	-49.20	20230607	691	1.30	20240426	1.02	N	193250	100	63 억		212385	N	N	0	N	00	N
24	20240426	100942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	6	2	0.86	7607228	10751	18.28	699	710	699	908	490	699	707.58	0.34	0	-9056	712	705	702	695	692	704	694	63	209	100	480	1	1	63323377	446	-3.25	0.60	12	0.02	-217.00	1170.00	1378	20230607	-48.84	695	20240419	1.44	977	-27.84	20240111	695	1.44	20240419	1378	-48.84	20230607	695	1.44	20240419	1.02	N	193250	100	63 억		212385	N	N	0	N	00	N
25	20240426	090946	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	10	2	1.43	547107	777	1.32	699	710	699	908	490	699	704.13	0.34	0	-79	712	705	702	695	692	704	694	63	209	100	480	1	1	63323377	449	-3.27	0.61	12	0.00	-217.00	1170.00	1378	20230607	-48.55	695	20240419	2.01	977	-27.43	20240111	695	2.01	20240419	1378	-48.55	20230607	695	2.01	20240419	1.02	N	193250	100	63 억		212385	N	N	0	N	00	N
26	20240425	160938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	699	-8	5	-1.13	40924170	58326	88.13	709	709	699	919	495	707	701.65	0.33	0	4815	718	712	706	700	694	715	703	63	212	100	490	1	1	63323377	443	-3.22	0.60	12	0.09	-217.00	1170.00	1378	20230607	-49.27	695	20240419	0.58	977	-28.45	20240111	695	0.58	20240419	1378	-49.27	20230607	695	0.58	20240419	1.02	N	193250	100	63 억		207570	N	N	0	N	00	N
27	20240425	150943	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	-3	5	-0.42	14695930	20864	31.52	709	709	703	919	495	707	704.37	0.33	0	253	718	712	706	700	694	715	703	63	212	100	490	1	1	63323377	446	-3.24	0.60	12	0.03	-217.00	1170.00	1378	20230607	-48.91	695	20240419	1.29	977	-27.94	20240111	695	1.29	20240419	1378	-48.91	20230607	695	1.29	20240419	1.02	N	193250	100	63 억		207570	N	N	0	N	00	N
28	20240425	140940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	-3	5	-0.42	13851812	19665	29.71	709	709	703	919	495	707	704.39	0.33	0	269	718	712	706	700	694	715	703	63	212	100	490	1	1	63323377	446	-3.24	0.60	12	0.03	-217.00	1170.00	1378	20230607	-48.91	695	20240419	1.29	977	-27.94	20240111	695	1.29	20240419	1378	-48.91	20230607	695	1.29	20240419	1.02	N	193250	100	63 억		207570	N	N	0	N	00	N
29	20240425	130941	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-2	5	-0.28	10675092	15158	22.90	709	709	703	919	495	707	704.25	0.33	0	269	718	712	706	700	694	715	703	63	212	100	490	1	1	63323377	446	-3.25	0.60	12	0.02	-217.00	1170.00	1378	20230607	-48.84	695	20240419	1.44	977	-27.84	20240111	695	1.44	20240419	1378	-48.84	20230607	695	1.44	20240419	1.02	N	193250	100	63 억		207570	N	N	0	N	00	N
30	20240425	120937	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	-1	5	-0.14	9216895	13088	19.78	709	709	703	919	495	707	704.22	0.33	0	269	718	712	706	700	694	715	703	63	212	100	490	1	1	63323377	447	-3.25	0.60	12	0.02	-217.00	1170.00	1378	20230607	-48.77	695	20240419	1.58	977	-27.74	20240111	695	1.58	20240419	1378	-48.77	20230607	695	1.58	20240419	1.02	N	193250	100	63 억		207570	N	N	0	N	00	N
31	20240425	110939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	-3	5	-0.42	4637120	6586	9.95	709	709	703	919	495	707	704.09	0.33	0	269	718	712	706	700	694	715	703	63	212	100	490	1	1	63323377	446	-3.24	0.60	12	0.01	-217.00	1170.00	1378	20230607	-48.91	695	20240419	1.29	977	-27.94	20240111	695	1.29	20240419	1378	-48.91	20230607	695	1.29	20240419	1.02	N	193250	100	63 억		207570	N	N	0	N	00	N
32	20240425	100939	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	-2	5	-0.28	3111814	4419	6.68	709	709	703	919	495	707	704.19	0.33	0	269	718	712	706	700	694	715	703	63	212	100	490	1	1	63323377	446	-3.25	0.60	12	0.01	-217.00	1170.00	1378	20230607	-48.84	695	20240419	1.44	977	-27.84	20240111	695	1.44	20240419	1378	-48.84	20230607	695	1.44	20240419	1.02	N	193250	100	63 억		207570	N	N	0	N	00	N
33	20240425	090942	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	1	2	0.14	334488	474	0.72	709	709	705	919	495	707	705.67	0.33	0	269	718	712	706	700	694	715	703	63	212	100	490	1	1	63323377	448	-3.26	0.61	12	0.00	-217.00	1170.00	1378	20230607	-48.62	695	20240419	1.87	977	-27.53	20240111	695	1.87	20240419	1378	-48.62	20230607	695	1.87	20240419	1.02	N	193250	100	63 억		207570	N	N	0	N	00	N
34	20240424	160921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	707	2	2	0.28	46707082	66161	95.22	705	712	700	916	494	705	705.96	0.31	0	9907	748	726	714	692	680	720	686	63	211	100	490	1	1	63323377	448	-3.26	0.60	12	0.10	-217.00	1170.00	1378	20230607	-48.69	695	20240419	1.73	977	-27.64	20240111	695	1.73	20240419	1378	-48.69	20230607	695	1.73	20240419	1.02	N	193250	100	63 억		197663	N	N	0	N	00	N
35	20240424	150938	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	706	1	2	0.14	46689422	66136	95.18	705	712	700	916	494	705	705.96	0.31	0	9908	748	726	714	692	680	720	686	63	211	100	490	1	1	63323377	447	-3.25	0.60	12	0.10	-217.00	1170.00	1378	20230607	-48.77	695	20240419	1.58	977	-27.74	20240111	695	1.58	20240419	1378	-48.77	20230607	695	1.58	20240419	1.02	N	193250	100	63 억		197663	N	N	0	N	00	N
36	20240424	140936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-2	5	-0.28	40479973	57330	82.51	705	712	700	916	494	705	706.09	0.31	0	9883	748	726	714	692	680	720	686	63	211	100	490	1	1	63323377	445	-3.24	0.60	12	0.09	-217.00	1170.00	1378	20230607	-48.98	695	20240419	1.15	977	-28.05	20240111	695	1.15	20240419	1378	-48.98	20230607	695	1.15	20240419	1.02	N	193250	100	63 억		197663	N	N	0	N	00	N
37	20240424	130940	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	-4	5	-0.57	39558396	56020	80.63	705	712	700	916	494	705	706.15	0.31	0	9883	748	726	714	692	680	720	686	63	211	100	490	1	1	63323377	444	-3.23	0.60	12	0.09	-217.00	1170.00	1378	20230607	-49.13	695	20240419	0.86	977	-28.25	20240111	695	0.86	20240419	1378	-49.13	20230607	695	0.86	20240419	1.02	N	193250	100	63 억		197663	N	N	0	N	00	N
38	20240424	120936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	0	3	0.00	37015521	52399	75.41	705	712	700	916	494	705	706.42	0.31	0	9012	748	726	714	692	680	720	686	63	211	100	490	1	1	63323377	446	-3.25	0.60	12	0.08	-217.00	1170.00	1378	20230607	-48.84	695	20240419	1.44	977	-27.84	20240111	695	1.44	20240419	1378	-48.84	20230607	695	1.44	20240419	1.02	N	193250	100	63 억		197663	N	N	0	N	00	N
39	20240424	110934	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	709	4	2	0.57	20730422	29210	42.04	705	712	705	916	494	705	709.70	0.31	0	9	748	726	714	692	680	720	686	63	211	100	490	1	1	63323377	449	-3.27	0.61	12	0.05	-217.00	1170.00	1378	20230607	-48.55	695	20240419	2.01	977	-27.43	20240111	695	2.01	20240419	1378	-48.55	20230607	695	2.01	20240419	1.02	N	193250	100	63 억		197663	N	N	0	N	00	N
40	20240424	100932	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	5	2	0.71	6738590	9529	13.71	705	712	705	916	494	705	707.17	0.31	0	9	748	726	714	692	680	720	686	63	211	100	490	1	1	63323377	450	-3.27	0.61	12	0.02	-217.00	1170.00	1378	20230607	-48.48	695	20240419	2.16	977	-27.33	20240111	695	2.16	20240419	1378	-48.48	20230607	695	2.16	20240419	1.02	N	193250	100	63 억		197663	N	N	0	N	00	N
41	20240424	090936	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	712	7	2	0.99	898408	1274	1.83	705	712	705	916	494	705	705.19	0.31	0	9	748	726	714	692	680	720	686	63	211	100	490	1	1	63323377	451	-3.28	0.61	12	0.00	-217.00	1170.00	1378	20230607	-48.33	695	20240419	2.45	977	-27.12	20240111	695	2.45	20240419	1378	-48.33	20230607	695	2.45	20240419	1.02	N	193250	100	63 억		197663	N	N	0	N	00	N
42	20240423	160911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	1	2	0.14	49039203	69151	145.70	736	736	702	915	493	704	709.21	0.33	0	-12544	717	710	704	697	691	707	694	63	211	100	490	1	1	63323377	446	-3.25	0.60	12	0.11	-217.00	1170.00	1378	20230607	-48.84	695	20240419	1.44	977	-27.84	20240111	695	1.44	20240419	1378	-48.84	20230607	695	1.44	20240419	1.00	N	193250	100	63 억		210192	N	N	0	N	00	N
43	20240423	150931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-1	5	-0.14	43570966	61390	129.35	736	736	702	915	493	704	709.74	0.33	0	-11299	717	710	704	697	691	707	694	63	211	100	490	1	1	63323377	445	-3.24	0.60	12	0.10	-217.00	1170.00	1378	20230607	-48.98	695	20240419	1.15	977	-28.05	20240111	695	1.15	20240419	1378	-48.98	20230607	695	1.15	20240419	1.00	N	193250	100	63 억		210192	N	N	0	N	00	N
44	20240423	140931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	-2	5	-0.28	42666926	60104	126.64	736	736	702	915	493	704	709.88	0.33	0	-10438	717	710	704	697	691	707	694	63	211	100	490	1	1	63323377	445	-3.24	0.60	12	0.09	-217.00	1170.00	1378	20230607	-49.06	695	20240419	1.01	977	-28.15	20240111	695	1.01	20240419	1378	-49.06	20230607	695	1.01	20240419	1.00	N	193250	100	63 억		210192	N	N	0	N	00	N
45	20240423	130929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	-2	5	-0.28	40927952	57628	121.42	736	736	702	915	493	704	710.21	0.33	0	-9113	717	710	704	697	691	707	694	63	211	100	490	1	1	63323377	445	-3.24	0.60	12	0.09	-217.00	1170.00	1378	20230607	-49.06	695	20240419	1.01	977	-28.15	20240111	695	1.01	20240419	1378	-49.06	20230607	695	1.01	20240419	1.00	N	193250	100	63 억		210192	N	N	0	N	00	N
46	20240423	120929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	703	-1	5	-0.14	40403422	56882	119.85	736	736	703	915	493	704	710.30	0.33	0	-9113	717	710	704	697	691	707	694	63	211	100	490	1	1	63323377	445	-3.24	0.60	12	0.09	-217.00	1170.00	1378	20230607	-48.98	695	20240419	1.15	977	-28.05	20240111	695	1.15	20240419	1378	-48.98	20230607	695	1.15	20240419	1.00	N	193250	100	63 억		210192	N	N	0	N	00	N
47	20240423	110931	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	708	4	2	0.57	30608856	42985	90.57	736	736	705	915	493	704	712.08	0.33	0	-7431	717	710	704	697	691	707	694	63	211	100	490	1	1	63323377	448	-3.26	0.61	12	0.07	-217.00	1170.00	1378	20230607	-48.62	695	20240419	1.87	977	-27.53	20240111	695	1.87	20240419	1378	-48.62	20230607	695	1.87	20240419	1.00	N	193250	100	63 억		210192	N	N	0	N	00	N
48	20240423	100929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	711	7	2	0.99	21951205	30763	64.82	736	736	709	915	493	704	713.56	0.33	0	-3249	717	710	704	697	691	707	694	63	211	100	490	1	1	63323377	450	-3.28	0.61	12	0.05	-217.00	1170.00	1378	20230607	-48.40	695	20240419	2.30	977	-27.23	20240111	695	2.30	20240419	1378	-48.40	20230607	695	2.30	20240419	1.00	N	193250	100	63 억		210192	N	N	0	N	00	N
49	20240423	090929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	726	22	2	3.12	1594231	2197	4.63	736	736	709	915	493	704	725.64	0.33	0	-190	717	710	704	697	691	707	694	63	211	100	490	1	1	63323377	460	-3.35	0.62	12	0.00	-217.00	1170.00	1378	20230607	-47.31	695	20240419	4.46	977	-25.69	20240111	695	4.46	20240419	1378	-47.31	20230607	695	4.46	20240419	1.00	N	193250	100	63 억		210192	N	N	0	N	00	N
50	20240422	160926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	704	3	2	0.43	33333387	47441	65.18	705	711	698	911	491	701	702.63	0.33	0	1136	739	719	707	687	675	714	682	63	210	100	490	1	1	63323377	446	-3.24	0.60	12	0.07	-217.00	1170.00	1378	20230607	-48.91	695	20240419	1.29	977	-27.94	20240111	695	1.29	20240419	1378	-48.91	20230607	695	1.29	20240419	0.97	N	193250	100	63 억		208823	N	N	0	N	00	N
51	20240422	150925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	1	2	0.14	25872288	36842	50.62	705	711	698	911	491	701	702.25	0.33	0	1170	739	719	707	687	675	714	682	63	210	100	490	1	1	63323377	445	-3.24	0.60	12	0.06	-217.00	1170.00	1378	20230607	-49.06	695	20240419	1.01	977	-28.15	20240111	695	1.01	20240419	1378	-49.06	20230607	695	1.01	20240419	0.97	N	193250	100	63 억		208823	N	N	0	N	00	N
52	20240422	140926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	0	3	0.00	23802270	33894	46.57	705	711	698	911	491	701	702.26	0.33	0	660	739	719	707	687	675	714	682	63	210	100	490	1	1	63323377	444	-3.23	0.60	12	0.05	-217.00	1170.00	1378	20230607	-49.13	695	20240419	0.86	977	-28.25	20240111	695	0.86	20240419	1378	-49.13	20230607	695	0.86	20240419	0.97	N	193250	100	63 억		208823	N	N	0	N	00	N
53	20240422	130923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	1	2	0.14	15133342	21530	29.58	705	711	698	911	491	701	702.90	0.33	0	687	739	719	707	687	675	714	682	63	210	100	490	1	1	63323377	445	-3.24	0.60	12	0.03	-217.00	1170.00	1378	20230607	-49.06	695	20240419	1.01	977	-28.15	20240111	695	1.01	20240419	1378	-49.06	20230607	695	1.01	20240419	0.97	N	193250	100	63 억		208823	N	N	0	N	00	N
54	20240422	120922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	1	2	0.14	11418040	16221	22.29	705	711	698	911	491	701	703.90	0.33	0	65	739	719	707	687	675	714	682	63	210	100	490	1	1	63323377	445	-3.24	0.60	12	0.03	-217.00	1170.00	1378	20230607	-49.06	695	20240419	1.01	977	-28.15	20240111	695	1.01	20240419	1378	-49.06	20230607	695	1.01	20240419	0.97	N	193250	100	63 억		208823	N	N	0	N	00	N
55	20240422	110924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	701	0	3	0.00	10220695	14511	19.94	705	711	698	911	491	701	704.34	0.33	0	-287	739	719	707	687	675	714	682	63	210	100	490	1	1	63323377	444	-3.23	0.60	12	0.02	-217.00	1170.00	1378	20230607	-49.13	695	20240419	0.86	977	-28.25	20240111	695	0.86	20240419	1378	-49.13	20230607	695	0.86	20240419	0.97	N	193250	100	63 억		208823	N	N	0	N	00	N
56	20240422	100924	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	702	1	2	0.14	7252663	10272	14.11	705	711	701	911	491	701	706.06	0.33	0	-37	739	719	707	687	675	714	682	63	210	100	490	1	1	63323377	445	-3.24	0.60	12	0.02	-217.00	1170.00	1378	20230607	-49.06	695	20240419	1.01	977	-28.15	20240111	695	1.01	20240419	1378	-49.06	20230607	695	1.01	20240419	0.97	N	193250	100	63 억		208823	N	N	0	N	00	N
57	20240422	090925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	705	4	2	0.57	1192291	1693	2.33	705	711	701	911	491	701	704.25	0.33	0	45	739	719	707	687	675	714	682	63	210	100	490	1	1	63323377	446	-3.25	0.60	12	0.00	-217.00	1170.00	1378	20230607	-48.84	695	20240419	1.44	977	-27.84	20240111	695	1.44	20240419	1378	-48.84	20230607	695	1.44	20240419	0.97	N	193250	100	63 억		208823	N	N	0	N	00	N
58	20240419	160842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	701	-10	5	-1.41	51354065	72732	133.61	711	727	695	924	498	711	706.07	0.35	0	-10405	728	719	711	702	694	715	698	63	213	100	490	1	1	63323377	444	-3.23	0.60	12	0.11	-217.00	1170.00	1378	20230607	-49.13	695	20240419	0.86	977	-28.25	20240111	695	0.86	20240419	1378	-49.13	20230607	695	0.86	20240419	0.94	N	193250	100	63 억		219228	N	N	0	N	00	N
59	20240419	150850	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	705	-6	5	-0.84	50040262	70859	130.16	711	727	695	924	498	711	706.19	0.35	0	-10399	728	719	711	702	694	715	698	63	213	100	490	1	1	63323377	446	-3.25	0.60	12	0.11	-217.00	1170.00	1378	20230607	-48.84	695	20240419	1.44	977	-27.84	20240111	695	1.44	20240419	1378	-48.84	20230607	695	1.44	20240419	0.94	N	193250	100	63 억		219228	N	N	0	N	00	N
60	20240419	140841	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	703	-8	5	-1.13	46020718	65150	119.68	711	727	695	924	498	711	706.38	0.35	0	-10399	728	719	711	702	694	715	698	63	213	100	490	1	1	63323377	445	-3.24	0.60	12	0.10	-217.00	1170.00	1378	20230607	-48.98	695	20240419	1.15	977	-28.05	20240111	695	1.15	20240419	1378	-48.98	20230607	695	1.15	20240419	0.94	N	193250	100	63 억		219228	N	N	0	N	00	N
61	20240419	130842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	703	-8	5	-1.13	36156241	51176	94.01	711	727	695	924	498	711	706.51	0.35	0	-7118	728	719	711	702	694	715	698	63	213	100	490	1	1	63323377	445	-3.24	0.60	12	0.08	-217.00	1170.00	1378	20230607	-48.98	695	20240419	1.15	977	-28.05	20240111	695	1.15	20240419	1378	-48.98	20230607	695	1.15	20240419	0.94	N	193250	100	63 억		219228	N	N	0	N	00	N
62	20240419	120839	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	699	-12	5	-1.69	31827154	44976	82.62	711	727	695	924	498	711	707.65	0.35	0	-8048	728	719	711	702	694	715	698	63	213	100	490	1	1	63323377	443	-3.22	0.60	12	0.07	-217.00	1170.00	1378	20230607	-49.27	695	20240419	0.58	977	-28.45	20240111	695	0.58	20240419	1378	-49.27	20230607	695	0.58	20240419	0.94	N	193250	100	63 억		219228	N	N	0	N	00	N
63	20240419	110850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	710	-1	5	-0.14	11530878	16157	29.68	711	727	710	924	498	711	713.68	0.35	0	-6432	728	719	711	702	694	715	698	63	213	100	490	1	1	63323377	450	-3.27	0.61	12	0.03	-217.00	1170.00	1378	20230607	-48.48	701	20240416	1.28	977	-27.33	20240111	701	1.28	20240416	1378	-48.48	20230607	701	1.28	20240416	0.94	N	193250	100	63 억		219228	N	N	0	N	00	N
64	20240419	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	717	6	2	0.84	5010629	6988	12.84	711	727	710	924	498	711	717.03	0.35	0	1125	728	719	711	702	694	715	698	63	213	100	490	1	1	63323377	454	-3.30	0.61	12	0.01	-217.00	1170.00	1378	20230607	-47.97	701	20240416	2.28	977	-26.61	20240111	701	2.28	20240416	1378	-47.97	20230607	701	2.28	20240416	0.94	N	193250	100	63 억		219228	N	N	0	N	00	N
65	20240419	090838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	13	2	1.83	755030	1058	1.94	711	724	711	924	498	711	713.64	0.35	0	-8	728	719	711	702	694	715	698	63	213	100	490	1	1	63323377	458	-3.34	0.62	12	0.00	-217.00	1170.00	1378	20230607	-47.46	701	20240416	3.28	977	-25.90	20240111	701	3.28	20240416	1378	-47.46	20230607	701	3.28	20240416	0.94	N	193250	100	63 억		219228	N	N	0	N	00	N
66	20240418	160839	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	711	-9	5	-1.25	38911612	54437	67.34	720	720	703	936	504	720	714.80	0.33	0	10738	750	734	724	708	698	730	704	63	216	100	500	1	1	63323377	450	-3.28	0.61	12	0.09	-217.00	1170.00	1378	20230607	-48.40	701	20240416	1.43	977	-27.23	20240111	701	1.43	20240416	1378	-48.40	20230607	701	1.43	20240416	0.84	N	193250	100	63 억		208490	N	N	0	N	00	N
67	20240418	150838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	717	-3	5	-0.42	38182780	53412	66.07	720	720	703	936	504	720	714.87	0.33	0	10743	750	734	724	708	698	730	704	63	216	100	500	1	1	63323377	454	-3.30	0.61	12	0.08	-217.00	1170.00	1378	20230607	-47.97	701	20240416	2.28	977	-26.61	20240111	701	2.28	20240416	1378	-47.97	20230607	701	2.28	20240416	0.84	N	193250	100	63 억		208490	N	N	0	N	00	N
68	20240418	140844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	718	-2	5	-0.28	38091186	53284	65.91	720	720	703	936	504	720	714.87	0.33	0	10743	750	734	724	708	698	730	704	63	216	100	500	1	1	63323377	455	-3.31	0.61	12	0.08	-217.00	1170.00	1378	20230607	-47.90	701	20240416	2.43	977	-26.51	20240111	701	2.43	20240416	1378	-47.90	20230607	701	2.43	20240416	0.84	N	193250	100	63 억		208490	N	N	0	N	00	N
69	20240418	130838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	714	-6	5	-0.83	37958693	53099	65.68	720	720	703	936	504	720	714.87	0.33	0	10743	750	734	724	708	698	730	704	63	216	100	500	1	1	63323377	452	-3.29	0.61	12	0.08	-217.00	1170.00	1378	20230607	-48.19	701	20240416	1.85	977	-26.92	20240111	701	1.85	20240416	1378	-48.19	20230607	701	1.85	20240416	0.84	N	193250	100	63 억		208490	N	N	0	N	00	N
70	20240418	120836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	714	-6	5	-0.83	35530164	49681	61.46	720	720	703	936	504	720	715.17	0.33	0	10743	750	734	724	708	698	730	704	63	216	100	500	1	1	63323377	452	-3.29	0.61	12	0.08	-217.00	1170.00	1378	20230607	-48.19	701	20240416	1.85	977	-26.92	20240111	701	1.85	20240416	1378	-48.19	20230607	701	1.85	20240416	0.84	N	193250	100	63 억		208490	N	N	0	N	00	N
71	20240418	110840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	720	0	3	0.00	28720950	40194	49.72	720	720	703	936	504	720	714.56	0.33	0	7990	750	734	724	708	698	730	704	63	216	100	500	1	1	63323377	456	-3.32	0.62	12	0.06	-217.00	1170.00	1378	20230607	-47.75	701	20240416	2.71	977	-26.31	20240111	701	2.71	20240416	1378	-47.75	20230607	701	2.71	20240416	0.84	N	193250	100	63 억		208490	N	N	0	N	00	N
72	20240418	100840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	714	-6	5	-0.83	8071446	11354	14.05	720	720	703	936	504	720	710.89	0.33	0	3395	750	734	724	708	698	730	704	63	216	100	500	1	1	63323377	452	-3.29	0.61	12	0.02	-217.00	1170.00	1378	20230607	-48.19	701	20240416	1.85	977	-26.92	20240111	701	1.85	20240416	1378	-48.19	20230607	701	1.85	20240416	0.84	N	193250	100	63 억		208490	N	N	0	N	00	N
73	20240418	090836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	714	-6	5	-0.83	1220200	1708	2.11	720	720	714	936	504	720	714.40	0.33	0	0	750	734	724	708	698	730	704	63	216	100	500	1	1	63323377	452	-3.29	0.61	12	0.00	-217.00	1170.00	1378	20230607	-48.19	701	20240416	1.85	977	-26.92	20240111	701	1.85	20240416	1378	-48.19	20230607	701	1.85	20240416	0.84	N	193250	100	63 억		208490	N	N	0	N	00	N
74	20240417	160830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	720	-2	5	-0.28	58652989	80840	67.94	728	740	714	938	506	722	725.63	0.32	0	6386	753	737	719	703	685	745	711	63	216	100	500	1	1	63323377	456	-3.32	0.62	12	0.13	-217.00	1170.00	1378	20230607	-47.75	701	20240416	2.71	977	-26.31	20240111	701	2.71	20240416	1378	-47.75	20230607	701	2.71	20240416	0.80	N	193250	100	63 억		202081	N	N	0	N	00	N
75	20240417	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	722	0	3	0.00	49418872	68027	57.17	728	740	714	938	506	722	726.46	0.32	0	11056	753	737	719	703	685	745	711	63	216	100	500	1	1	63323377	457	-3.33	0.62	12	0.11	-217.00	1170.00	1378	20230607	-47.61	701	20240416	3.00	977	-26.10	20240111	701	3.00	20240416	1378	-47.61	20230607	701	3.00	20240416	0.80	N	193250	100	63 억		202081	N	N	0	N	00	N
76	20240417	140838	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	728	6	2	0.83	41438307	57058	47.95	728	740	714	938	506	722	726.25	0.32	0	11328	753	737	719	703	685	745	711	63	216	100	500	1	1	63323377	461	-3.35	0.62	12	0.09	-217.00	1170.00	1378	20230607	-47.17	701	20240416	3.85	977	-25.49	20240111	701	3.85	20240416	1378	-47.17	20230607	701	3.85	20240416	0.80	N	193250	100	63 억		202081	N	N	0	N	00	N
77	20240417	130840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	729	7	2	0.97	33317357	45830	38.51	728	740	714	938	506	722	726.98	0.32	0	5662	753	737	719	703	685	745	711	63	216	100	500	1	1	63323377	462	-3.36	0.62	12	0.07	-217.00	1170.00	1378	20230607	-47.10	701	20240416	3.99	977	-25.38	20240111	701	3.99	20240416	1378	-47.10	20230607	701	3.99	20240416	0.80	N	193250	100	63 억		202081	N	N	0	N	00	N
78	20240417	120842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	725	3	2	0.42	30374064	41775	35.11	728	740	714	938	506	722	727.09	0.32	0	4071	753	737	719	703	685	745	711	63	216	100	500	1	1	63323377	459	-3.34	0.62	12	0.07	-217.00	1170.00	1378	20230607	-47.39	701	20240416	3.42	977	-25.79	20240111	701	3.42	20240416	1378	-47.39	20230607	701	3.42	20240416	0.80	N	193250	100	63 억		202081	N	N	0	N	00	N
79	20240417	110843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	730	8	2	1.11	22310420	30634	25.74	728	740	714	938	506	722	728.29	0.32	0	4151	753	737	719	703	685	745	711	63	216	100	500	1	1	63323377	462	-3.36	0.62	12	0.05	-217.00	1170.00	1378	20230607	-47.02	701	20240416	4.14	977	-25.28	20240111	701	4.14	20240416	1378	-47.02	20230607	701	4.14	20240416	0.80	N	193250	100	63 억		202081	N	N	0	N	00	N
80	20240417	100837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	11	2	1.52	18274987	25095	21.09	728	740	714	938	506	722	728.23	0.32	0	4174	753	737	719	703	685	745	711	63	216	100	500	1	1	63323377	464	-3.38	0.63	12	0.04	-217.00	1170.00	1378	20230607	-46.81	701	20240416	4.56	977	-24.97	20240111	701	4.56	20240416	1378	-46.81	20230607	701	4.56	20240416	0.80	N	193250	100	63 억		202081	N	N	0	N	00	N
81	20240417	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	727	5	2	0.69	592445	823	0.69	728	728	714	938	506	722	719.86	0.32	0	19	753	737	719	703	685	745	711	63	216	100	500	1	1	63323377	460	-3.35	0.62	12	0.00	-217.00	1170.00	1378	20230607	-47.24	701	20240416	3.71	977	-25.59	20240111	701	3.71	20240416	1378	-47.24	20230607	701	3.71	20240416	0.80	N	193250	100	63 억		202081	N	N	0	N	00	N
82	20240416	160839	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	722	9	2	1.26	84667598	118973	120.51	701	735	701	926	500	713	711.61	0.34	0	-15918	744	728	715	699	686	736	707	63	213	100	490	1	1	63323377	457	-3.33	0.62	12	0.19	-217.00	1170.00	1378	20230607	-47.61	701	20240416	3.00	977	-26.10	20240111	701	3.00	20240416	1378	-47.61	20230607	701	3.00	20240416	0.80	N	193250	100	63 억		217999	N	N	0	N	00	N
83	20240416	150837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	713	0	3	0.00	78127187	109886	111.31	701	735	701	926	500	713	710.98	0.34	0	-15645	744	728	715	699	686	736	707	63	213	100	490	1	1	63323377	451	-3.29	0.61	12	0.17	-217.00	1170.00	1378	20230607	-48.26	701	20240416	1.71	977	-27.02	20240111	701	1.71	20240416	1378	-48.26	20230607	701	1.71	20240416	0.80	N	193250	100	63 억		217999	N	N	0	N	00	N
84	20240416	140837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	710	-3	5	-0.42	60462408	84906	86.01	701	735	701	926	500	713	712.11	0.34	0	-7340	744	728	715	699	686	736	707	63	213	100	490	1	1	63323377	450	-3.27	0.61	12	0.13	-217.00	1170.00	1378	20230607	-48.48	701	20240416	1.28	977	-27.33	20240111	701	1.28	20240416	1378	-48.48	20230607	701	1.28	20240416	0.80	N	193250	100	63 억		217999	N	N	0	N	00	N
85	20240416	130835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	717	4	2	0.56	56978138	80002	81.04	701	735	701	926	500	713	712.21	0.34	0	-7288	744	728	715	699	686	736	707	63	213	100	490	1	1	63323377	454	-3.30	0.61	12	0.13	-217.00	1170.00	1378	20230607	-47.97	701	20240416	2.28	977	-26.61	20240111	701	2.28	20240416	1378	-47.97	20230607	701	2.28	20240416	0.80	N	193250	100	63 억		217999	N	N	0	N	00	N
86	20240416	120838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	716	3	2	0.42	33472688	47028	47.64	701	735	701	926	500	713	711.76	0.34	0	-7221	744	728	715	699	686	736	707	63	213	100	490	1	1	63323377	453	-3.30	0.61	12	0.07	-217.00	1170.00	1378	20230607	-48.04	701	20240416	2.14	977	-26.71	20240111	701	2.14	20240416	1378	-48.04	20230607	701	2.14	20240416	0.80	N	193250	100	63 억		217999	N	N	0	N	00	N
87	20240416	110834	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	722	9	2	1.26	23530047	32980	33.41	701	735	701	926	500	713	713.46	0.34	0	-8012	744	728	715	699	686	736	707	63	213	100	490	1	1	63323377	457	-3.33	0.62	12	0.05	-217.00	1170.00	1378	20230607	-47.61	701	20240416	3.00	977	-26.10	20240111	701	3.00	20240416	1378	-47.61	20230607	701	3.00	20240416	0.80	N	193250	100	63 억		217999	N	N	0	N	00	N
88	20240416	100826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	710	-3	5	-0.42	7352838	10403	10.54	701	713	701	926	500	713	706.80	0.34	0	-137	744	728	715	699	686	736	707	63	213	100	490	1	1	63323377	450	-3.27	0.61	12	0.02	-217.00	1170.00	1378	20230607	-48.48	701	20240416	1.28	977	-27.33	20240111	701	1.28	20240416	1378	-48.48	20230607	701	1.28	20240416	0.80	N	193250	100	63 억		217999	N	N	0	N	00	N
89	20240416	090826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	708	-5	5	-0.70	309918	441	0.45	701	708	701	926	500	713	702.76	0.34	0	0	744	728	715	699	686	736	707	63	213	100	490	1	1	63323377	448	-3.26	0.61	12	0.00	-217.00	1170.00	1378	20230607	-48.62	701	20240416	1.00	977	-27.53	20240111	701	1.00	20240416	1378	-48.62	20230607	701	1.00	20240416	0.80	N	193250	100	63 억		217999	N	N	0	N	00	N
90	20240415	160824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	713	-10	5	-1.38	69865508	98714	395.87	705	731	702	939	507	723	707.76	0.35	0	-5602	739	730	725	716	711	728	714	63	216	100	500	1	1	63323377	451	-3.29	0.61	12	0.16	-217.00	1170.00	1378	20230607	-48.26	702	20240415	1.57	977	-27.02	20240111	702	1.57	20240415	1378	-48.26	20230607	702	1.57	20240415	0.81	N	193250	100	63 억		222615	N	N	0	N	00	N
91	20240415	150830	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	710	-13	5	-1.80	68968419	97454	390.82	705	731	702	939	507	723	707.70	0.35	0	-6003	739	730	725	716	711	728	714	63	216	100	500	1	1	63323377	450	-3.27	0.61	12	0.15	-217.00	1170.00	1378	20230607	-48.48	702	20240415	1.14	977	-27.33	20240111	702	1.14	20240415	1378	-48.48	20230607	702	1.14	20240415	0.81	N	193250	100	63 억		222615	N	N	0	N	00	N
92	20240415	140822	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	712	-11	5	-1.52	65529448	92611	371.39	705	731	702	939	507	723	707.58	0.35	0	-5124	739	730	725	716	711	728	714	63	216	100	500	1	1	63323377	451	-3.28	0.61	12	0.15	-217.00	1170.00	1378	20230607	-48.33	702	20240415	1.42	977	-27.12	20240111	702	1.42	20240415	1378	-48.33	20230607	702	1.42	20240415	0.81	N	193250	100	63 억		222615	N	N	0	N	00	N
93	20240415	130814	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	710	-13	5	-1.80	56483224	79913	320.47	705	731	702	939	507	723	706.81	0.35	0	-5108	739	730	725	716	711	728	714	63	216	100	500	1	1	63323377	450	-3.27	0.61	12	0.13	-217.00	1170.00	1378	20230607	-48.48	702	20240415	1.14	977	-27.33	20240111	702	1.14	20240415	1378	-48.48	20230607	702	1.14	20240415	0.81	N	193250	100	63 억		222615	N	N	0	N	00	N
94	20240415	120828	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	710	-13	5	-1.80	55614603	78688	315.56	705	731	702	939	507	723	706.77	0.35	0	-4491	739	730	725	716	711	728	714	63	216	100	500	1	1	63323377	450	-3.27	0.61	12	0.12	-217.00	1170.00	1378	20230607	-48.48	702	20240415	1.14	977	-27.33	20240111	702	1.14	20240415	1378	-48.48	20230607	702	1.14	20240415	0.81	N	193250	100	63 억		222615	N	N	0	N	00	N
95	20240415	110828	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	705	-18	5	-2.49	42989262	60933	244.36	705	731	702	939	507	723	705.52	0.35	0	-4317	739	730	725	716	711	728	714	63	216	100	500	1	1	63323377	446	-3.25	0.60	12	0.10	-217.00	1170.00	1378	20230607	-48.84	702	20240415	0.43	977	-27.84	20240111	702	0.43	20240415	1378	-48.84	20230607	702	0.43	20240415	0.81	N	193250	100	63 억		222615	N	N	0	N	00	N
96	20240415	100823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	705	-18	5	-2.49	31498167	44644	179.03	705	731	702	939	507	723	705.54	0.35	0	-331	739	730	725	716	711	728	714	63	216	100	500	1	1	63323377	446	-3.25	0.60	12	0.07	-217.00	1170.00	1378	20230607	-48.84	702	20240415	0.43	977	-27.84	20240111	702	0.43	20240415	1378	-48.84	20230607	702	0.43	20240415	0.81	N	193250	100	63 억		222615	N	N	0	N	00	N
97	20240415	090829	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	709	-14	5	-1.94	6266467	8889	35.65	705	731	702	939	507	723	704.97	0.35	0	-331	739	730	725	716	711	728	714	63	216	100	500	1	1	63323377	449	-3.27	0.61	12	0.01	-217.00	1170.00	1378	20230607	-48.55	702	20240415	1.00	977	-27.43	20240111	702	1.00	20240415	1378	-48.55	20230607	702	1.00	20240415	0.81	N	193250	100	63 억		222615	N	N	0	N	00	N
98	20240412	160823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	723	-4	5	-0.55	18058430	24930	20.26	733	734	720	945	509	727	724.37	0.36	0	-4689	743	734	726	717	709	739	722	63	218	100	500	1	1	63323377	458	-3.33	0.62	12	0.04	-217.00	1170.00	1378	20230607	-47.53	718	20240411	0.70	977	-26.00	20240111	718	0.70	20240411	1378	-47.53	20230607	718	0.70	20240411	0.81	N	193250	100	63 억		227304	N	N	0	N	00	N
99	20240412	150825	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	723	-4	5	-0.55	16894400	23320	18.95	733	734	720	945	509	727	724.46	0.36	0	-4689	743	734	726	717	709	739	722	63	218	100	500	1	1	63323377	458	-3.33	0.62	12	0.04	-217.00	1170.00	1378	20230607	-47.53	718	20240411	0.70	977	-26.00	20240111	718	0.70	20240411	1378	-47.53	20230607	718	0.70	20240411	0.81	N	193250	100	63 억		227304	N	N	0	N	00	N
100	20240412	140821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	721	-6	5	-0.83	14771646	20373	16.56	733	734	720	945	509	727	725.06	0.36	0	-4495	743	734	726	717	709	739	722	63	218	100	500	1	1	63323377	457	-3.32	0.62	12	0.03	-217.00	1170.00	1378	20230607	-47.68	718	20240411	0.42	977	-26.20	20240111	718	0.42	20240411	1378	-47.68	20230607	718	0.42	20240411	0.81	N	193250	100	63 억		227304	N	N	0	N	00	N
101	20240412	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	720	-7	5	-0.96	12193742	16793	13.65	733	734	720	945	509	727	726.12	0.36	0	-4495	743	734	726	717	709	739	722	63	218	100	500	1	1	63323377	456	-3.32	0.62	12	0.03	-217.00	1170.00	1378	20230607	-47.75	718	20240411	0.28	977	-26.31	20240111	718	0.28	20240411	1378	-47.75	20230607	718	0.28	20240411	0.81	N	193250	100	63 억		227304	N	N	0	N	00	N
102	20240412	120819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	724	-3	5	-0.41	11269874	15513	12.61	733	734	720	945	509	727	726.48	0.36	0	-4495	743	734	726	717	709	739	722	63	218	100	500	1	1	63323377	458	-3.34	0.62	12	0.02	-217.00	1170.00	1378	20230607	-47.46	718	20240411	0.84	977	-25.90	20240111	718	0.84	20240411	1378	-47.46	20230607	718	0.84	20240411	0.81	N	193250	100	63 억		227304	N	N	0	N	00	N
103	20240412	110816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	725	-2	5	-0.28	9433191	12968	10.54	733	734	725	945	509	727	727.42	0.36	0	-4038	743	734	726	717	709	739	722	63	218	100	500	1	1	63323377	459	-3.34	0.62	12	0.02	-217.00	1170.00	1378	20230607	-47.39	718	20240411	0.97	977	-25.79	20240111	718	0.97	20240411	1378	-47.39	20230607	718	0.97	20240411	0.81	N	193250	100	63 억		227304	N	N	0	N	00	N
104	20240412	100818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	732	5	2	0.69	2097342	2876	2.34	733	734	727	945	509	727	729.26	0.36	0	-37	743	734	726	717	709	739	722	63	218	100	500	1	1	63323377	464	-3.37	0.63	12	0.00	-217.00	1170.00	1378	20230607	-46.88	718	20240411	1.95	977	-25.08	20240111	718	1.95	20240411	1378	-46.88	20230607	718	1.95	20240411	0.81	N	193250	100	63 억		227304	N	N	0	N	00	N
105	20240412	090818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	733	6	2	0.83	104839	143	0.12	733	734	733	945	509	727	733.14	0.36	0	-37	743	734	726	717	709	739	722	63	218	100	500	1	1	63323377	464	-3.38	0.63	12	0.00	-217.00	1170.00	1378	20230607	-46.81	718	20240411	2.09	977	-24.97	20240111	718	2.09	20240411	1378	-46.81	20230607	718	2.09	20240411	0.81	N	193250	100	63 억		227304	N	N	0	N	00	N
106	20240411	160813	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	727	-8	5	-1.09	88641839	122703	313.97	722	735	718	955	515	735	722.41	0.35	0	7433	753	743	734	724	715	749	730	63	220	100	510	1	1	63323377	460	-3.35	0.62	12	0.19	-217.00	1170.00	1378	20230607	-47.24	718	20240411	1.25	977	-25.59	20240111	718	1.25	20240411	1378	-47.24	20230607	718	1.25	20240411	0.81	N	193250	100	63 억		219901	N	N	0	N	00	N
107	20240411	150820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	730	-5	5	-0.68	86429787	119672	306.22	722	735	718	955	515	735	722.22	0.35	0	10230	753	743	734	724	715	749	730	63	220	100	510	1	1	63323377	462	-3.36	0.62	12	0.19	-217.00	1170.00	1378	20230607	-47.02	718	20240411	1.67	977	-25.28	20240111	718	1.67	20240411	1378	-47.02	20230607	718	1.67	20240411	0.81	N	193250	100	63 억		219901	N	N	0	N	00	N
108	20240411	140815	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	732	-3	5	-0.41	79902203	110670	283.18	722	735	718	955	515	735	721.99	0.35	0	10479	753	743	734	724	715	749	730	63	220	100	510	1	1	63323377	464	-3.37	0.63	12	0.17	-217.00	1170.00	1378	20230607	-46.88	718	20240411	1.95	977	-25.08	20240111	718	1.95	20240411	1378	-46.88	20230607	718	1.95	20240411	0.81	N	193250	100	63 억		219901	N	N	0	N	00	N
109	20240411	130806	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	721	-14	5	-1.90	62355461	86362	220.98	722	735	718	955	515	735	722.02	0.35	0	1443	753	743	734	724	715	749	730	63	220	100	510	1	1	63323377	457	-3.32	0.62	12	0.14	-217.00	1170.00	1378	20230607	-47.68	718	20240411	0.42	977	-26.20	20240111	718	0.42	20240411	1378	-47.68	20230607	718	0.42	20240411	0.81	N	193250	100	63 억		219901	N	N	0	N	00	N
110	20240411	120817	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	724	-11	5	-1.50	55891064	77404	198.06	722	735	718	955	515	735	722.07	0.35	0	1443	753	743	734	724	715	749	730	63	220	100	510	1	1	63323377	458	-3.34	0.62	12	0.12	-217.00	1170.00	1378	20230607	-47.46	718	20240411	0.84	977	-25.90	20240111	718	0.84	20240411	1378	-47.46	20230607	718	0.84	20240411	0.81	N	193250	100	63 억		219901	N	N	0	N	00	N
111	20240411	110810	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	721	-14	5	-1.90	43563693	60289	154.27	722	735	720	955	515	735	722.58	0.35	0	-291	753	743	734	724	715	749	730	63	220	100	510	1	1	63323377	457	-3.32	0.62	12	0.10	-217.00	1170.00	1378	20230607	-47.68	720	20240411	0.14	977	-26.20	20240111	720	0.14	20240411	1378	-47.68	20230607	720	0.14	20240411	0.81	N	193250	100	63 억		219901	N	N	0	N	00	N
112	20240411	100817	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	721	-14	5	-1.90	33539117	46397	118.72	722	735	720	955	515	735	722.87	0.35	0	-1876	753	743	734	724	715	749	730	63	220	100	510	1	1	63323377	457	-3.32	0.62	12	0.07	-217.00	1170.00	1378	20230607	-47.68	720	20240411	0.14	977	-26.20	20240111	720	0.14	20240411	1378	-47.68	20230607	720	0.14	20240411	0.81	N	193250	100	63 억		219901	N	N	0	N	00	N
113	20240411	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	0	3	0.00	1547196	2122	5.43	722	735	722	955	515	735	729.12	0.35	0	-1432	753	743	734	724	715	749	730	63	220	100	510	1	1	63323377	465	-3.39	0.63	12	0.00	-217.00	1170.00	1378	20230607	-46.66	721	20240315	1.94	977	-24.77	20240111	721	1.94	20240315	1378	-46.66	20230607	721	1.94	20240315	0.81	N	193250	100	63 억		219901	N	N	0	N	00	N
114	20240409	160801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	4	2	0.55	28558676	39076	63.51	729	744	725	950	512	731	730.77	0.35	0	-3939	752	741	734	723	716	738	720	63	219	100	510	1	1	63323377	465	-3.39	0.63	12	0.06	-217.00	1170.00	1378	20230607	-46.66	721	20240315	1.94	977	-24.77	20240111	721	1.94	20240315	1378	-46.66	20230607	721	1.94	20240315	0.91	N	193250	100	63 억		223840	N	N	0	N	00	N
115	20240409	150807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	734	3	2	0.41	27439777	37552	61.03	729	744	725	950	512	731	730.71	0.35	0	-3938	752	741	734	723	716	738	720	63	219	100	510	1	1	63323377	465	-3.38	0.63	12	0.06	-217.00	1170.00	1378	20230607	-46.73	721	20240315	1.80	977	-24.87	20240111	721	1.80	20240315	1378	-46.73	20230607	721	1.80	20240315	0.91	N	193250	100	63 억		223840	N	N	0	N	00	N
116	20240409	140811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	4	2	0.55	24758680	33909	55.11	729	744	725	950	512	731	730.15	0.35	0	-2953	752	741	734	723	716	738	720	63	219	100	510	1	1	63323377	465	-3.39	0.63	12	0.05	-217.00	1170.00	1378	20230607	-46.66	721	20240315	1.94	977	-24.77	20240111	721	1.94	20240315	1378	-46.66	20230607	721	1.94	20240315	0.91	N	193250	100	63 억		223840	N	N	0	N	00	N
117	20240409	130804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	730	-1	5	-0.14	22230549	30462	49.51	729	744	725	950	512	731	729.78	0.35	0	-2628	752	741	734	723	716	738	720	63	219	100	510	1	1	63323377	462	-3.36	0.62	12	0.05	-217.00	1170.00	1378	20230607	-47.02	721	20240315	1.25	977	-25.28	20240111	721	1.25	20240315	1378	-47.02	20230607	721	1.25	20240315	0.91	N	193250	100	63 억		223840	N	N	0	N	00	N
118	20240409	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	734	3	2	0.41	14861812	20327	33.04	729	744	727	950	512	731	731.14	0.35	0	-2763	752	741	734	723	716	738	720	63	219	100	510	1	1	63323377	465	-3.38	0.63	12	0.03	-217.00	1170.00	1378	20230607	-46.73	721	20240315	1.80	977	-24.87	20240111	721	1.80	20240315	1378	-46.73	20230607	721	1.80	20240315	0.91	N	193250	100	63 억		223840	N	N	0	N	00	N
119	20240409	110805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	732	1	2	0.14	12592894	17234	28.01	729	744	727	950	512	731	730.70	0.35	0	-2763	752	741	734	723	716	738	720	63	219	100	510	1	1	63323377	464	-3.37	0.63	12	0.03	-217.00	1170.00	1378	20230607	-46.88	721	20240315	1.53	977	-25.08	20240111	721	1.53	20240315	1378	-46.88	20230607	721	1.53	20240315	0.91	N	193250	100	63 억		223840	N	N	0	N	00	N
120	20240409	100759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	734	3	2	0.41	6413016	8774	14.26	729	744	727	950	512	731	730.91	0.35	0	-35	752	741	734	723	716	738	720	63	219	100	510	1	1	63323377	465	-3.38	0.63	12	0.01	-217.00	1170.00	1378	20230607	-46.73	721	20240315	1.80	977	-24.87	20240111	721	1.80	20240315	1378	-46.73	20230607	721	1.80	20240315	0.91	N	193250	100	63 억		223840	N	N	0	N	00	N
121	20240409	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	737	6	2	0.82	5082833	6964	11.32	729	744	727	950	512	731	729.87	0.35	0	0	752	741	734	723	716	738	720	63	219	100	510	1	1	63323377	467	-3.40	0.63	12	0.01	-217.00	1170.00	1378	20230607	-46.52	721	20240315	2.22	977	-24.56	20240111	721	2.22	20240315	1378	-46.52	20230607	721	2.22	20240315	0.91	N	193250	100	63 억		223840	N	N	0	N	00	N
122	20240408	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	731	-8	5	-1.08	44945578	61455	52.39	745	745	727	960	518	739	731.37	0.38	0	-14737	761	749	744	732	727	747	730	63	221	100	510	1	1	63323377	463	-3.37	0.62	12	0.10	-217.00	1170.00	1378	20230607	-46.95	721	20240315	1.39	977	-25.18	20240111	721	1.39	20240315	1378	-46.95	20230607	721	1.39	20240315	0.90	N	193250	100	63 억		238577	N	N	0	N	00	N
123	20240408	150805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	732	-7	5	-0.95	42489942	58096	49.53	745	745	727	960	518	739	731.37	0.38	0	-13210	761	749	744	732	727	747	730	63	221	100	510	1	1	63323377	464	-3.37	0.63	12	0.09	-217.00	1170.00	1378	20230607	-46.88	721	20240315	1.53	977	-25.08	20240111	721	1.53	20240315	1378	-46.88	20230607	721	1.53	20240315	0.90	N	193250	100	63 억		238577	N	N	0	N	00	N
124	20240408	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	-4	5	-0.54	37032825	50661	43.19	745	745	727	960	518	739	730.99	0.38	0	-6312	761	749	744	732	727	747	730	63	221	100	510	1	1	63323377	465	-3.39	0.63	12	0.08	-217.00	1170.00	1378	20230607	-46.66	721	20240315	1.94	977	-24.77	20240111	721	1.94	20240315	1378	-46.66	20230607	721	1.94	20240315	0.90	N	193250	100	63 억		238577	N	N	0	N	00	N
125	20240408	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	738	-1	5	-0.14	36105905	49405	42.12	745	745	727	960	518	739	730.81	0.38	0	-5578	761	749	744	732	727	747	730	63	221	100	510	1	1	63323377	467	-3.40	0.63	12	0.08	-217.00	1170.00	1378	20230607	-46.44	721	20240315	2.36	977	-24.46	20240111	721	2.36	20240315	1378	-46.44	20230607	721	2.36	20240315	0.90	N	193250	100	63 억		238577	N	N	0	N	00	N
126	20240408	120807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	737	-2	5	-0.27	33451404	45791	39.04	745	745	727	960	518	739	730.52	0.38	0	-5713	761	749	744	732	727	747	730	63	221	100	510	1	1	63323377	467	-3.40	0.63	12	0.07	-217.00	1170.00	1378	20230607	-46.52	721	20240315	2.22	977	-24.56	20240111	721	2.22	20240315	1378	-46.52	20230607	721	2.22	20240315	0.90	N	193250	100	63 억		238577	N	N	0	N	00	N
127	20240408	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	743	4	2	0.54	32857218	44984	38.35	745	745	727	960	518	739	730.42	0.38	0	-5712	761	749	744	732	727	747	730	63	221	100	510	1	1	63323377	470	-3.42	0.64	12	0.07	-217.00	1170.00	1378	20230607	-46.08	721	20240315	3.05	977	-23.95	20240111	721	3.05	20240315	1378	-46.08	20230607	721	3.05	20240315	0.90	N	193250	100	63 억		238577	N	N	0	N	00	N
128	20240408	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	735	-4	5	-0.54	14833069	20302	17.31	745	745	728	960	518	739	730.62	0.38	0	-2128	761	749	744	732	727	747	730	63	221	100	510	1	1	63323377	465	-3.39	0.63	12	0.03	-217.00	1170.00	1378	20230607	-46.66	721	20240315	1.94	977	-24.77	20240111	721	1.94	20240315	1378	-46.66	20230607	721	1.94	20240315	0.90	N	193250	100	63 억		238577	N	N	0	N	00	N
129	20240408	090806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	745	6	2	0.81	63325	85	0.07	745	745	745	960	518	739	745.00	0.38	0	-48	761	749	744	732	727	747	730	63	221	100	510	1	1	63323377	472	-3.43	0.64	12	0.00	-217.00	1170.00	1378	20230607	-45.94	721	20240315	3.33	977	-23.75	20240111	721	3.33	20240315	1378	-45.94	20230607	721	3.33	20240315	0.90	N	193250	100	63 억		238577	N	N	0	N	00	N
130	20240405	160804	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	739	-14	5	-1.86	87159372	117146	228.82	748	756	739	978	528	753	744.04	0.36	0	9411	787	769	759	741	731	779	751	63	225	100	520	1	1	63323377	468	-3.41	0.63	12	0.18	-217.00	1170.00	1378	20230607	-46.37	721	20240315	2.50	977	-24.36	20240111	721	2.50	20240315	1378	-46.37	20230607	721	2.50	20240315	0.91	N	193250	100	63 억		229166	N	N	0	N	00	N
131	20240405	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	741	-12	5	-1.59	81764114	109850	214.57	748	756	739	978	528	753	744.33	0.36	0	13747	787	769	759	741	731	779	751	63	225	100	520	1	1	63323377	469	-3.41	0.63	12	0.17	-217.00	1170.00	1378	20230607	-46.23	721	20240315	2.77	977	-24.16	20240111	721	2.77	20240315	1378	-46.23	20230607	721	2.77	20240315	0.91	N	193250	100	63 억		229166	N	N	0	N	00	N
132	20240405	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	747	-6	5	-0.80	69514224	93319	182.28	748	756	739	978	528	753	744.91	0.36	0	18331	787	769	759	741	731	779	751	63	225	100	520	1	1	63323377	473	-3.44	0.64	12	0.15	-217.00	1170.00	1378	20230607	-45.79	721	20240315	3.61	977	-23.54	20240111	721	3.61	20240315	1378	-45.79	20230607	721	3.61	20240315	0.91	N	193250	100	63 억		229166	N	N	0	N	00	N
133	20240405	130757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	742	-11	5	-1.46	67821312	91044	177.83	748	756	739	978	528	753	744.93	0.36	0	18332	787	769	759	741	731	779	751	63	225	100	520	1	1	63323377	470	-3.42	0.63	12	0.14	-217.00	1170.00	1378	20230607	-46.15	721	20240315	2.91	977	-24.05	20240111	721	2.91	20240315	1378	-46.15	20230607	721	2.91	20240315	0.91	N	193250	100	63 억		229166	N	N	0	N	00	N
134	20240405	120758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	740	-13	5	-1.73	64015631	85901	167.79	748	756	739	978	528	753	745.23	0.36	0	16814	787	769	759	741	731	779	751	63	225	100	520	1	1	63323377	469	-3.41	0.63	12	0.14	-217.00	1170.00	1378	20230607	-46.30	721	20240315	2.64	977	-24.26	20240111	721	2.64	20240315	1378	-46.30	20230607	721	2.64	20240315	0.91	N	193250	100	63 억		229166	N	N	0	N	00	N
135	20240405	110803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	748	-5	5	-0.66	53178641	71274	139.22	748	756	741	978	528	753	746.12	0.36	0	17206	787	769	759	741	731	779	751	63	225	100	520	1	1	63323377	474	-3.45	0.64	12	0.11	-217.00	1170.00	1378	20230607	-45.72	721	20240315	3.74	977	-23.44	20240111	721	3.74	20240315	1378	-45.72	20230607	721	3.74	20240315	0.91	N	193250	100	63 억		229166	N	N	0	N	00	N
136	20240405	100656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	746	-7	5	-0.93	30474072	40732	79.56	748	756	745	978	528	753	748.16	0.36	0	14892	787	769	759	741	731	779	751	63	225	100	520	1	1	63323377	472	-3.44	0.64	12	0.06	-217.00	1170.00	1378	20230607	-45.86	721	20240315	3.47	977	-23.64	20240111	721	3.47	20240315	1378	-45.86	20230607	721	3.47	20240315	0.91	N	193250	100	63 억		229166	N	N	0	N	00	N
137	20240405	090750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	0	3	0.00	5001334	6683	13.05	748	753	748	978	528	753	748.37	0.36	0	3303	787	769	759	741	731	779	751	63	225	100	520	1	1	63323377	477	-3.47	0.64	12	0.01	-217.00	1170.00	1378	20230607	-45.36	721	20240315	4.44	977	-22.93	20240111	721	4.44	20240315	1378	-45.36	20230607	721	4.44	20240315	0.91	N	193250	100	63 억		229166	N	N	0	N	00	N
138	20240404	160748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	-12	5	-1.57	38478938	51004	128.69	750	777	749	994	536	765	754.43	0.37	0	-6023	771	767	761	757	751	770	760	63	229	100	530	1	1	63323377	477	-3.47	0.64	12	0.08	-217.00	1170.00	1378	20230607	-45.36	721	20240315	4.44	977	-22.93	20240111	721	4.44	20240315	1378	-45.36	20230607	721	4.44	20240315	0.84	N	193250	100	63 억		235188	N	N	0	N	00	N
139	20240404	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	-6	5	-0.78	38263926	50719	127.97	750	777	749	994	536	765	754.43	0.37	0	-6023	771	767	761	757	751	770	760	63	229	100	530	1	1	63323377	481	-3.50	0.65	12	0.08	-217.00	1170.00	1378	20230607	-44.92	721	20240315	5.27	977	-22.31	20240111	721	5.27	20240315	1378	-44.92	20230607	721	5.27	20240315	0.84	N	193250	100	63 억		235188	N	N	0	N	00	N
140	20240404	140750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	750	-15	5	-1.96	27266294	36137	91.18	750	777	749	994	536	765	754.53	0.37	0	-65	771	767	761	757	751	770	760	63	229	100	530	1	1	63323377	475	-3.46	0.64	12	0.06	-217.00	1170.00	1378	20230607	-45.57	721	20240315	4.02	977	-23.23	20240111	721	4.02	20240315	1378	-45.57	20230607	721	4.02	20240315	0.84	N	193250	100	63 억		235188	N	N	0	N	00	N
141	20240404	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	758	-7	5	-0.92	19716682	26087	65.82	750	777	750	994	536	765	755.80	0.37	0	-90	771	767	761	757	751	770	760	63	229	100	530	1	1	63323377	480	-3.49	0.65	12	0.04	-217.00	1170.00	1378	20230607	-44.99	721	20240315	5.13	977	-22.42	20240111	721	5.13	20240315	1378	-44.99	20230607	721	5.13	20240315	0.84	N	193250	100	63 억		235188	N	N	0	N	00	N
142	20240404	120747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	753	-12	5	-1.57	17951423	23742	59.90	750	777	750	994	536	765	756.10	0.37	0	-89	771	767	761	757	751	770	760	63	229	100	530	1	1	63323377	477	-3.47	0.64	12	0.04	-217.00	1170.00	1378	20230607	-45.36	721	20240315	4.44	977	-22.93	20240111	721	4.44	20240315	1378	-45.36	20230607	721	4.44	20240315	0.84	N	193250	100	63 억		235188	N	N	0	N	00	N
143	20240404	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	759	-6	5	-0.78	13483043	17823	44.97	750	777	750	994	536	765	756.50	0.37	0	1266	771	767	761	757	751	770	760	63	229	100	530	1	1	63323377	481	-3.50	0.65	12	0.03	-217.00	1170.00	1378	20230607	-44.92	721	20240315	5.27	977	-22.31	20240111	721	5.27	20240315	1378	-44.92	20230607	721	5.27	20240315	0.84	N	193250	100	63 억		235188	N	N	0	N	00	N
144	20240404	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-5	5	-0.65	8657373	11479	28.96	750	777	750	994	536	765	754.19	0.37	0	2399	771	767	761	757	751	770	760	63	229	100	530	1	1	63323377	481	-3.50	0.65	12	0.02	-217.00	1170.00	1378	20230607	-44.85	721	20240315	5.41	977	-22.21	20240111	721	5.41	20240315	1378	-44.85	20230607	721	5.41	20240315	0.84	N	193250	100	63 억		235188	N	N	0	N	00	N
145	20240404	090747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	2	2	0.26	665025	878	2.22	750	777	750	994	536	765	757.43	0.37	0	-40	771	767	761	757	751	770	760	63	229	100	530	1	1	63323377	486	-3.53	0.66	12	0.00	-217.00	1170.00	1378	20230607	-44.34	721	20240315	6.38	977	-21.49	20240111	721	6.38	20240315	1378	-44.34	20230607	721	6.38	20240315	0.84	N	193250	100	63 억		235188	N	N	0	N	00	N
146	20240403	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	765	1	2	0.13	30138451	39634	52.58	764	765	755	993	535	764	760.42	0.37	0	-1111	776	769	765	758	754	768	757	63	229	100	530	1	1	63323377	484	-3.53	0.65	12	0.06	-217.00	1170.00	1378	20230607	-44.48	721	20240315	6.10	977	-21.70	20240111	721	6.10	20240315	1378	-44.48	20230607	721	6.10	20240315	0.85	N	193250	100	63 억		236299	N	N	0	N	00	N
147	20240403	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	764	0	3	0.00	26701901	35132	46.61	764	765	755	993	535	764	760.05	0.37	0	-1111	776	769	765	758	754	768	757	63	229	100	530	1	1	63323377	484	-3.52	0.65	12	0.06	-217.00	1170.00	1378	20230607	-44.56	721	20240315	5.96	977	-21.80	20240111	721	5.96	20240315	1378	-44.56	20230607	721	5.96	20240315	0.85	N	193250	100	63 억		236299	N	N	0	N	00	N
148	20240403	140738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-4	5	-0.52	19934897	26232	34.80	764	764	755	993	535	764	759.95	0.37	0	-1071	776	769	765	758	754	768	757	63	229	100	530	1	1	63323377	481	-3.50	0.65	12	0.04	-217.00	1170.00	1378	20230607	-44.85	721	20240315	5.41	977	-22.21	20240111	721	5.41	20240315	1378	-44.85	20230607	721	5.41	20240315	0.85	N	193250	100	63 억		236299	N	N	0	N	00	N
149	20240403	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-4	5	-0.52	19562535	25740	34.15	764	764	755	993	535	764	760.01	0.37	0	-1122	776	769	765	758	754	768	757	63	229	100	530	1	1	63323377	481	-3.50	0.65	12	0.04	-217.00	1170.00	1378	20230607	-44.85	721	20240315	5.41	977	-22.21	20240111	721	5.41	20240315	1378	-44.85	20230607	721	5.41	20240315	0.85	N	193250	100	63 억		236299	N	N	0	N	00	N
150	20240403	120738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	764	0	3	0.00	16193581	21287	28.24	764	764	755	993	535	764	760.73	0.37	0	-1298	776	769	765	758	754	768	757	63	229	100	530	1	1	63323377	484	-3.52	0.65	12	0.03	-217.00	1170.00	1378	20230607	-44.56	721	20240315	5.96	977	-21.80	20240111	721	5.96	20240315	1378	-44.56	20230607	721	5.96	20240315	0.85	N	193250	100	63 억		236299	N	N	0	N	00	N
151	20240403	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	764	0	3	0.00	9690531	12755	16.92	764	764	755	993	535	764	759.74	0.37	0	-1371	776	769	765	758	754	768	757	63	229	100	530	1	1	63323377	484	-3.52	0.65	12	0.02	-217.00	1170.00	1378	20230607	-44.56	721	20240315	5.96	977	-21.80	20240111	721	5.96	20240315	1378	-44.56	20230607	721	5.96	20240315	0.85	N	193250	100	63 억		236299	N	N	0	N	00	N
152	20240403	100740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-4	5	-0.52	5854393	7711	10.23	764	764	755	993	535	764	759.23	0.37	0	-1371	776	769	765	758	754	768	757	63	229	100	530	1	1	63323377	481	-3.50	0.65	12	0.01	-217.00	1170.00	1378	20230607	-44.85	721	20240315	5.41	977	-22.21	20240111	721	5.41	20240315	1378	-44.85	20230607	721	5.41	20240315	0.85	N	193250	100	63 억		236299	N	N	0	N	00	N
153	20240403	090742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	760	-4	5	-0.52	2031796	2667	3.54	764	764	757	993	535	764	761.83	0.37	0	-279	776	769	765	758	754	768	757	63	229	100	530	1	1	63323377	481	-3.50	0.65	12	0.00	-217.00	1170.00	1378	20230607	-44.85	721	20240315	5.41	977	-22.21	20240111	721	5.41	20240315	1378	-44.85	20230607	721	5.41	20240315	0.85	N	193250	100	63 억		236299	N	N	0	N	00	N
154	20240402	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	764	-8	5	-1.04	57922107	75330	137.03	772	772	761	1003	541	772	768.92	0.38	0	-6448	798	784	775	761	752	783	760	63	231	100	540	1	1	63323377	484	-3.52	0.65	12	0.12	-217.00	1170.00	1378	20230607	-44.56	721	20240315	5.96	977	-21.80	20240111	721	5.96	20240315	1378	-44.56	20230607	721	5.96	20240315	0.87	N	193250	100	63 억		242672	N	N	0	N	00	N
155	20240402	150736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	764	-8	5	-1.04	55743041	72476	131.84	772	772	761	1003	541	772	769.12	0.38	0	-6239	798	784	775	761	752	783	760	63	231	100	540	1	1	63323377	484	-3.52	0.65	12	0.11	-217.00	1170.00	1378	20230607	-44.56	721	20240315	5.96	977	-21.80	20240111	721	5.96	20240315	1378	-44.56	20230607	721	5.96	20240315	0.87	N	193250	100	63 억		242672	N	N	0	N	00	N
156	20240402	140741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	-3	5	-0.39	49953434	64903	118.06	772	772	761	1003	541	772	769.66	0.38	0	-6240	798	784	775	761	752	783	760	63	231	100	540	1	1	63323377	487	-3.54	0.66	12	0.10	-217.00	1170.00	1378	20230607	-44.19	721	20240315	6.66	977	-21.29	20240111	721	6.66	20240315	1378	-44.19	20230607	721	6.66	20240315	0.87	N	193250	100	63 억		242672	N	N	0	N	00	N
157	20240402	130729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	770	-2	5	-0.26	47392372	61559	111.98	772	772	761	1003	541	772	769.87	0.38	0	-6399	798	784	775	761	752	783	760	63	231	100	540	1	1	63323377	488	-3.55	0.66	12	0.10	-217.00	1170.00	1378	20230607	-44.12	721	20240315	6.80	977	-21.19	20240111	721	6.80	20240315	1378	-44.12	20230607	721	6.80	20240315	0.87	N	193250	100	63 억		242672	N	N	0	N	00	N
158	20240402	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	-3	5	-0.39	24466888	31809	57.86	772	772	761	1003	541	772	769.18	0.38	0	-6397	798	784	775	761	752	783	760	63	231	100	540	1	1	63323377	487	-3.54	0.66	12	0.05	-217.00	1170.00	1378	20230607	-44.19	721	20240315	6.66	977	-21.29	20240111	721	6.66	20240315	1378	-44.19	20230607	721	6.66	20240315	0.87	N	193250	100	63 억		242672	N	N	0	N	00	N
159	20240402	110729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	-5	5	-0.65	9436382	12260	22.30	772	772	761	1003	541	772	769.69	0.38	0	-6409	798	784	775	761	752	783	760	63	231	100	540	1	1	63323377	486	-3.53	0.66	12	0.02	-217.00	1170.00	1378	20230607	-44.34	721	20240315	6.38	977	-21.49	20240111	721	6.38	20240315	1378	-44.34	20230607	721	6.38	20240315	0.87	N	193250	100	63 억		242672	N	N	0	N	00	N
160	20240402	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	771	-1	5	-0.13	4938823	6413	11.67	772	772	761	1003	541	772	770.13	0.38	0	-1717	798	784	775	761	752	783	760	63	231	100	540	1	1	63323377	488	-3.55	0.66	12	0.01	-217.00	1170.00	1378	20230607	-44.05	721	20240315	6.93	977	-21.08	20240111	721	6.93	20240315	1378	-44.05	20230607	721	6.93	20240315	0.87	N	193250	100	63 억		242672	N	N	0	N	00	N
161	20240402	090730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	770	-2	5	-0.26	1628838	2122	3.86	772	772	761	1003	541	772	767.60	0.38	0	-235	798	784	775	761	752	783	760	63	231	100	540	1	1	63323377	488	-3.55	0.66	12	0.00	-217.00	1170.00	1378	20230607	-44.12	721	20240315	6.80	977	-21.19	20240111	721	6.80	20240315	1378	-44.12	20230607	721	6.80	20240315	0.87	N	193250	100	63 억		242672	N	N	0	N	00	N
162	20240401	160728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	772	3	2	0.39	41907611	54464	91.79	772	789	766	999	539	769	769.46	0.39	0	-5427	792	780	770	758	748	775	753	63	230	100	530	1	1	63323377	489	6.71	0.54	12	0.09	115.00	1427.00	1378	20230607	-43.98	721	20240315	7.07	977	-20.98	20240111	721	7.07	20240315	1378	-43.98	20230607	721	7.07	20240315	0.88	N	193250	100	63 억		248100	N	N	0	N	00	N
163	20240401	150730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	772	3	2	0.39	38141024	49585	83.57	772	789	766	999	539	769	769.20	0.39	0	-5427	792	780	770	758	748	775	753	63	230	100	530	1	1	63323377	489	6.71	0.54	12	0.08	115.00	1427.00	1378	20230607	-43.98	721	20240315	7.07	977	-20.98	20240111	721	7.07	20240315	1378	-43.98	20230607	721	7.07	20240315	0.88	N	193250	100	63 억		248100	N	N	0	N	00	N
164	20240401	140725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	-2	5	-0.26	28814519	37473	63.16	772	789	766	999	539	769	768.94	0.39	0	-5054	792	780	770	758	748	775	753	63	230	100	530	1	1	63323377	486	6.67	0.54	12	0.06	115.00	1427.00	1378	20230607	-44.34	721	20240315	6.38	977	-21.49	20240111	721	6.38	20240315	1378	-44.34	20230607	721	6.38	20240315	0.88	N	193250	100	63 억		248100	N	N	0	N	00	N
165	20240401	130723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	768	-1	5	-0.13	21073478	27387	46.16	772	789	766	999	539	769	769.47	0.39	0	-4681	792	780	770	758	748	775	753	63	230	100	530	1	1	63323377	486	6.68	0.54	12	0.04	115.00	1427.00	1378	20230607	-44.27	721	20240315	6.52	977	-21.39	20240111	721	6.52	20240315	1378	-44.27	20230607	721	6.52	20240315	0.88	N	193250	100	63 억		248100	N	N	0	N	00	N
166	20240401	120729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	767	-2	5	-0.26	17963942	23338	39.33	772	789	766	999	539	769	769.73	0.39	0	-3435	792	780	770	758	748	775	753	63	230	100	530	1	1	63323377	486	6.67	0.54	12	0.04	115.00	1427.00	1378	20230607	-44.34	721	20240315	6.38	977	-21.49	20240111	721	6.38	20240315	1378	-44.34	20230607	721	6.38	20240315	0.88	N	193250	100	63 억		248100	N	N	0	N	00	N
167	20240401	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	0	3	0.00	12379336	16060	27.07	772	789	768	999	539	769	770.82	0.39	0	-3435	792	780	770	758	748	775	753	63	230	100	530	1	1	63323377	487	6.69	0.54	12	0.03	115.00	1427.00	1378	20230607	-44.19	721	20240315	6.66	977	-21.29	20240111	721	6.66	20240315	1378	-44.19	20230607	721	6.66	20240315	0.88	N	193250	100	63 억		248100	N	N	0	N	00	N
168	20240401	100725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	769	0	3	0.00	3211160	4168	7.02	772	789	768	999	539	769	770.43	0.39	0	-1326	792	780	770	758	748	775	753	63	230	100	530	1	1	63323377	487	6.69	0.54	12	0.01	115.00	1427.00	1378	20230607	-44.19	721	20240315	6.66	977	-21.29	20240111	721	6.66	20240315	1378	-44.19	20230607	721	6.66	20240315	0.88	N	193250	100	63 억		248100	N	N	0	N	00	N
169	20240401	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	768	-1	5	-0.13	191053	246	0.41	772	789	768	999	539	769	776.64	0.39	0	76	792	780	770	758	748	775	753	63	230	100	530	1	1	63323377	486	6.68	0.54	12	0.00	115.00	1427.00	1378	20230607	-44.27	721	20240315	6.52	977	-21.39	20240111	721	6.52	20240315	1378	-44.27	20230607	721	6.52	20240315	0.88	N	193250	100	63 억		248100	N	N	0	N	00	N