KissMeData/092190/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	160735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-25	5	-0.77	48155145	14754	98.80	3225	3300	3225	4235	2285	3260	3264.27	0.00	0	1069	3293	3276	3248	3231	3203	3285	3240	229	975	500	2080	5	1	45868383	1484	-1.41	5.45	12	0.03	-2297.00	594.00	7550	20230522	-57.15	3200	20240417	1.09	4375	-26.06	20240122	3200	1.09	20240417	7550	-57.15	20230522	3200	1.09	20240417	0.02	N	092190	500	229 억		0	N	N	0	N	00	N
3	20240430	150746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	20	2	0.61	36195455	11058	74.05	3225	3300	3225	4235	2285	3260	3273.24	0.00	0	1056	3293	3276	3248	3231	3203	3285	3240	229	975	500	2080	5	1	45868383	1504	-1.43	5.52	12	0.02	-2297.00	594.00	7550	20230522	-56.56	3200	20240417	2.50	4375	-25.03	20240122	3200	2.50	20240417	7550	-56.56	20230522	3200	2.50	20240417	0.02	N	092190	500	229 억		0	N	N	0	N	00	N
4	20240430	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3280	20	2	0.61	28993580	8862	59.35	3225	3300	3225	4235	2285	3260	3271.67	0.00	0	850	3293	3276	3248	3231	3203	3285	3240	229	975	500	2080	5	1	45868383	1504	-1.43	5.52	12	0.02	-2297.00	594.00	7550	20230522	-56.56	3200	20240417	2.50	4375	-25.03	20240122	3200	2.50	20240417	7550	-56.56	20230522	3200	2.50	20240417	0.02	N	092190	500	229 억		0	N	N	0	N	00	N
5	20240430	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	35	2	1.07	25646435	7845	52.53	3225	3300	3225	4235	2285	3260	3269.14	0.00	0	798	3293	3276	3248	3231	3203	3285	3240	229	975	500	2080	5	1	45868383	1511	-1.43	5.55	12	0.02	-2297.00	594.00	7550	20230522	-56.36	3200	20240417	2.97	4375	-24.69	20240122	3200	2.97	20240417	7550	-56.36	20230522	3200	2.97	20240417	0.02	N	092190	500	229 억		0	N	N	0	N	00	N
6	20240430	120745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	25	2	0.77	16968160	5207	34.87	3225	3290	3225	4235	2285	3260	3258.72	0.00	0	687	3293	3276	3248	3231	3203	3285	3240	229	975	500	2080	5	1	45868383	1507	-1.43	5.53	12	0.01	-2297.00	594.00	7550	20230522	-56.49	3200	20240417	2.66	4375	-24.91	20240122	3200	2.66	20240417	7550	-56.49	20230522	3200	2.66	20240417	0.02	N	092190	500	229 억		0	N	N	0	N	00	N
7	20240430	110742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	25	2	0.77	13934315	4283	28.68	3225	3290	3225	4235	2285	3260	3253.40	0.00	0	616	3293	3276	3248	3231	3203	3285	3240	229	975	500	2080	5	1	45868383	1507	-1.43	5.53	12	0.01	-2297.00	594.00	7550	20230522	-56.49	3200	20240417	2.66	4375	-24.91	20240122	3200	2.66	20240417	7550	-56.49	20230522	3200	2.66	20240417	0.02	N	092190	500	229 억		0	N	N	0	N	00	N
8	20240430	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	0	3	0.00	8674275	2681	17.95	3225	3275	3225	4235	2285	3260	3235.46	0.00	0	738	3293	3276	3248	3231	3203	3285	3240	229	975	500	2080	5	1	45868383	1495	-1.42	5.49	12	0.01	-2297.00	594.00	7550	20230522	-56.82	3200	20240417	1.88	4375	-25.49	20240122	3200	1.88	20240417	7550	-56.82	20230522	3200	1.88	20240417	0.02	N	092190	500	229 억		0	N	N	0	N	00	N
9	20240430	090753	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	-10	5	-0.31	2215805	687	4.60	3225	3250	3225	4235	2285	3260	3225.33	0.00	0	218	3293	3276	3248	3231	3203	3285	3240	229	975	500	2080	5	1	45868383	1491	-1.41	5.47	12	0.00	-2297.00	594.00	7550	20230522	-56.95	3200	20240417	1.56	4375	-25.71	20240122	3200	1.56	20240417	7550	-56.95	20230522	3200	1.56	20240417	0.02	N	092190	500	229 억		0	N	N	0	N	00	N
10	20240429	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	20	2	0.62	48401370	14933	86.04	3240	3265	3220	4210	2270	3240	3241.23	0.00	0	1295	3280	3260	3230	3210	3180	3270	3220	229	970	500	2070	5	1	45868383	1495	-1.42	5.49	12	0.03	-2297.00	594.00	7550	20230522	-56.82	3200	20240417	1.88	4375	-25.49	20240122	3200	1.88	20240417	7550	-56.82	20230522	3200	1.88	20240417	0.05	N	092190	500	229 억		0	N	N	0	N	00	N
11	20240429	150744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	20	2	0.62	47475480	14649	84.40	3240	3265	3220	4210	2270	3240	3240.87	0.00	0	1268	3280	3260	3230	3210	3180	3270	3220	229	970	500	2070	5	1	45868383	1495	-1.42	5.49	12	0.03	-2297.00	594.00	7550	20230522	-56.82	3200	20240417	1.88	4375	-25.49	20240122	3200	1.88	20240417	7550	-56.82	20230522	3200	1.88	20240417	0.05	N	092190	500	229 억		0	N	N	0	N	00	N
12	20240429	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-15	5	-0.46	37374470	11545	66.52	3240	3260	3220	4210	2270	3240	3237.29	0.00	0	1213	3280	3260	3230	3210	3180	3270	3220	229	970	500	2070	5	1	45868383	1479	-1.40	5.43	12	0.03	-2297.00	594.00	7550	20230522	-57.28	3200	20240417	0.78	4375	-26.29	20240122	3200	0.78	20240417	7550	-57.28	20230522	3200	0.78	20240417	0.05	N	092190	500	229 억		0	N	N	0	N	00	N
13	20240429	130743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	0	3	0.00	32471185	10030	57.79	3240	3260	3220	4210	2270	3240	3237.41	0.00	0	974	3280	3260	3230	3210	3180	3270	3220	229	970	500	2070	5	1	45868383	1486	-1.41	5.45	12	0.02	-2297.00	594.00	7550	20230522	-57.09	3200	20240417	1.25	4375	-25.94	20240122	3200	1.25	20240417	7550	-57.09	20230522	3200	1.25	20240417	0.05	N	092190	500	229 억		0	N	N	0	N	00	N
14	20240429	120742	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	5	2	0.15	25535335	7879	45.40	3240	3260	3225	4210	2270	3240	3240.94	0.00	0	864	3280	3260	3230	3210	3180	3270	3220	229	970	500	2070	5	1	45868383	1488	-1.41	5.46	12	0.02	-2297.00	594.00	7550	20230522	-57.02	3200	20240417	1.41	4375	-25.83	20240122	3200	1.41	20240417	7550	-57.02	20230522	3200	1.41	20240417	0.05	N	092190	500	229 억		0	N	N	0	N	00	N
15	20240429	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-5	5	-0.15	21245415	6553	37.76	3240	3260	3225	4210	2270	3240	3242.09	0.00	0	741	3280	3260	3230	3210	3180	3270	3220	229	970	500	2070	5	1	45868383	1484	-1.41	5.45	12	0.01	-2297.00	594.00	7550	20230522	-57.15	3200	20240417	1.09	4375	-26.06	20240122	3200	1.09	20240417	7550	-57.15	20230522	3200	1.09	20240417	0.05	N	092190	500	229 억		0	N	N	0	N	00	N
16	20240429	100743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	-5	5	-0.15	11910740	3665	21.12	3240	3260	3235	4210	2270	3240	3249.86	0.00	0	743	3280	3260	3230	3210	3180	3270	3220	229	970	500	2070	5	1	45868383	1484	-1.41	5.45	12	0.01	-2297.00	594.00	7550	20230522	-57.15	3200	20240417	1.09	4375	-26.06	20240122	3200	1.09	20240417	7550	-57.15	20230522	3200	1.09	20240417	0.05	N	092190	500	229 억		0	N	N	0	N	00	N
17	20240429	090743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	20	2	0.62	565345	174	1.00	3240	3260	3240	4210	2270	3240	3249.11	0.00	0	2	3280	3260	3230	3210	3180	3270	3220	229	970	500	2070	5	1	45868383	1495	-1.42	5.49	12	0.00	-2297.00	594.00	7550	20230522	-56.82	3200	20240417	1.88	4375	-25.49	20240122	3200	1.88	20240417	7550	-56.82	20230522	3200	1.88	20240417	0.05	N	092190	500	229 억		0	N	N	0	N	00	N
18	20240426	160739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3240	35	2	1.09	55848120	17329	70.40	3235	3250	3200	4165	2245	3205	3222.79	0.00	0	979	3301	3252	3226	3177	3151	3240	3165	229	960	500	2050	5	1	45868383	1486	-1.41	5.45	12	0.04	-2297.00	594.00	7550	20230522	-57.09	3200	20240426	1.25	4375	-25.94	20240122	3200	1.25	20240426	7550	-57.09	20230522	3200	1.25	20240426	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
19	20240426	150740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3240	35	2	1.09	49646255	15411	62.61	3235	3250	3200	4165	2245	3205	3221.48	0.00	0	896	3301	3252	3226	3177	3151	3240	3165	229	960	500	2050	5	1	45868383	1486	-1.41	5.45	12	0.03	-2297.00	594.00	7550	20230522	-57.09	3200	20240426	1.25	4375	-25.94	20240122	3200	1.25	20240426	7550	-57.09	20230522	3200	1.25	20240426	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
20	20240426	140737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3240	35	2	1.09	47584540	14774	60.02	3235	3250	3200	4165	2245	3205	3220.83	0.00	0	816	3301	3252	3226	3177	3151	3240	3165	229	960	500	2050	5	1	45868383	1486	-1.41	5.45	12	0.03	-2297.00	594.00	7550	20230522	-57.09	3200	20240426	1.25	4375	-25.94	20240122	3200	1.25	20240426	7550	-57.09	20230522	3200	1.25	20240426	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
21	20240426	130740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3225	20	2	0.62	43995470	13666	55.52	3235	3250	3200	4165	2245	3205	3219.34	0.00	0	762	3301	3252	3226	3177	3151	3240	3165	229	960	500	2050	5	1	45868383	1479	-1.40	5.43	12	0.03	-2297.00	594.00	7550	20230522	-57.28	3200	20240426	0.78	4375	-26.29	20240122	3200	0.78	20240426	7550	-57.28	20230522	3200	0.78	20240426	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
22	20240426	120737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3240	35	2	1.09	32441090	10097	41.02	3235	3250	3200	4165	2245	3205	3212.94	0.00	0	3428	3301	3252	3226	3177	3151	3240	3165	229	960	500	2050	5	1	45868383	1486	-1.41	5.45	12	0.02	-2297.00	594.00	7550	20230522	-57.09	3200	20240426	1.25	4375	-25.94	20240122	3200	1.25	20240426	7550	-57.09	20230522	3200	1.25	20240426	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
23	20240426	110737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3215	10	2	0.31	29437915	9168	37.25	3235	3250	3200	4165	2245	3205	3210.94	0.00	0	3597	3301	3252	3226	3177	3151	3240	3165	229	960	500	2050	5	1	45868383	1475	-1.40	5.41	12	0.02	-2297.00	594.00	7550	20230522	-57.42	3200	20240426	0.47	4375	-26.51	20240122	3200	0.47	20240426	7550	-57.42	20230522	3200	0.47	20240426	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
24	20240426	100736	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3225	20	2	0.62	4129740	1286	5.22	3235	3235	3200	4165	2245	3205	3211.31	0.00	0	245	3301	3252	3226	3177	3151	3240	3165	229	960	500	2050	5	1	45868383	1479	-1.40	5.43	12	0.00	-2297.00	594.00	7550	20230522	-57.28	3200	20240426	0.78	4375	-26.29	20240122	3200	0.78	20240426	7550	-57.28	20230522	3200	0.78	20240426	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
25	20240426	090741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	25	2	0.78	145570	45	0.18	3235	3235	3230	4165	2245	3205	3234.89	0.00	0	-2	3301	3252	3226	3177	3151	3240	3165	229	960	500	2050	5	1	45868383	1482	-1.41	5.44	12	0.00	-2297.00	594.00	7550	20230522	-57.22	3200	20240417	0.94	4375	-26.17	20240122	3200	0.94	20240417	7550	-57.22	20230522	3200	0.94	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
26	20240425	160733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3205	-40	5	-1.23	79225645	24614	144.45	3215	3275	3200	4215	2275	3245	3218.72	0.00	0	312	3318	3281	3263	3226	3208	3272	3217	229	970	500	2070	5	1	45868383	1470	-1.40	5.40	12	0.05	-2297.00	594.00	7550	20230522	-57.55	3200	20240425	0.16	4375	-26.74	20240122	3200	0.16	20240425	7550	-57.55	20230522	3200	0.16	20240425	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
27	20240425	150738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3250	5	2	0.15	68132055	21175	124.27	3215	3275	3200	4215	2275	3245	3217.57	0.00	0	304	3318	3281	3263	3226	3208	3272	3217	229	970	500	2070	5	1	45868383	1491	-1.41	5.47	12	0.05	-2297.00	594.00	7550	20230522	-56.95	3200	20240425	1.56	4375	-25.71	20240122	3200	1.56	20240425	7550	-56.95	20230522	3200	1.56	20240425	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
28	20240425	140734	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3235	-10	5	-0.31	67443070	20963	123.02	3215	3275	3200	4215	2275	3245	3217.24	0.00	0	215	3318	3281	3263	3226	3208	3272	3217	229	970	500	2070	5	1	45868383	1484	-1.41	5.45	12	0.05	-2297.00	594.00	7550	20230522	-57.15	3200	20240425	1.09	4375	-26.06	20240122	3200	1.09	20240425	7550	-57.15	20230522	3200	1.09	20240425	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
29	20240425	130737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3265	20	2	0.62	64538985	20070	117.78	3215	3275	3200	4215	2275	3245	3215.69	0.00	0	34	3318	3281	3263	3226	3208	3272	3217	229	970	500	2070	5	1	45868383	1498	-1.42	5.50	12	0.04	-2297.00	594.00	7550	20230522	-56.75	3200	20240425	2.03	4375	-25.37	20240122	3200	2.03	20240425	7550	-56.75	20230522	3200	2.03	20240425	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
30	20240425	120733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3265	20	2	0.62	62456330	19432	114.04	3215	3275	3200	4215	2275	3245	3214.10	0.00	0	-150	3318	3281	3263	3226	3208	3272	3217	229	970	500	2070	5	1	45868383	1498	-1.42	5.50	12	0.04	-2297.00	594.00	7550	20230522	-56.75	3200	20240425	2.03	4375	-25.37	20240122	3200	2.03	20240425	7550	-56.75	20230522	3200	2.03	20240425	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
31	20240425	110735	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3205	-40	5	-1.23	41076400	12817	75.22	3215	3250	3200	4215	2275	3245	3204.84	0.00	0	-34	3318	3281	3263	3226	3208	3272	3217	229	970	500	2070	5	1	45868383	1470	-1.40	5.40	12	0.03	-2297.00	594.00	7550	20230522	-57.55	3200	20240425	0.16	4375	-26.74	20240122	3200	0.16	20240425	7550	-57.55	20230522	3200	0.16	20240425	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
32	20240425	100735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-20	5	-0.62	2174655	673	3.95	3215	3250	3215	4215	2275	3245	3231.29	0.00	0	-24	3318	3281	3263	3226	3208	3272	3217	229	970	500	2070	5	1	45868383	1479	-1.40	5.43	12	0.00	-2297.00	594.00	7550	20230522	-57.28	3200	20240417	0.78	4375	-26.29	20240122	3200	0.78	20240417	7550	-57.28	20230522	3200	0.78	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
33	20240425	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	5	2	0.15	273345	85	0.50	3215	3250	3215	4215	2275	3245	3215.82	0.00	0	-12	3318	3281	3263	3226	3208	3272	3217	229	970	500	2070	5	1	45868383	1491	-1.41	5.47	12	0.00	-2297.00	594.00	7550	20230522	-56.95	3200	20240417	1.56	4375	-25.71	20240122	3200	1.56	20240417	7550	-56.95	20230522	3200	1.56	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
34	20240424	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	0	3	0.00	55630105	17040	263.70	3265	3300	3245	4215	2275	3245	3264.68	0.00	0	253	3305	3275	3245	3215	3185	3290	3230	229	970	500	2070	5	1	45868383	1488	-1.41	5.46	12	0.04	-2297.00	594.00	7550	20230522	-57.02	3200	20240417	1.41	4375	-25.83	20240122	3200	1.41	20240417	7550	-57.02	20230522	3200	1.41	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
35	20240424	150732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	0	3	0.00	38911860	11888	183.97	3265	3300	3245	4215	2275	3245	3273.20	0.00	0	260	3305	3275	3245	3215	3185	3290	3230	229	970	500	2070	5	1	45868383	1488	-1.41	5.46	12	0.03	-2297.00	594.00	7550	20230522	-57.02	3200	20240417	1.41	4375	-25.83	20240122	3200	1.41	20240417	7550	-57.02	20230522	3200	1.41	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
36	20240424	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	45	2	1.39	18051230	5487	84.91	3265	3300	3260	4215	2275	3245	3289.82	0.00	0	189	3305	3275	3245	3215	3185	3290	3230	229	970	500	2070	5	1	45868383	1509	-1.43	5.54	12	0.01	-2297.00	594.00	7550	20230522	-56.42	3200	20240417	2.81	4375	-24.80	20240122	3200	2.81	20240417	7550	-56.42	20230522	3200	2.81	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
37	20240424	130736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3290	45	2	1.39	17876860	5434	84.09	3265	3300	3260	4215	2275	3245	3289.82	0.00	0	189	3305	3275	3245	3215	3185	3290	3230	229	970	500	2070	5	1	45868383	1509	-1.43	5.54	12	0.01	-2297.00	594.00	7550	20230522	-56.42	3200	20240417	2.81	4375	-24.80	20240122	3200	2.81	20240417	7550	-56.42	20230522	3200	2.81	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
38	20240424	120733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	50	2	1.54	17541275	5332	82.51	3265	3300	3260	4215	2275	3245	3289.81	0.00	0	188	3305	3275	3245	3215	3185	3290	3230	229	970	500	2070	5	1	45868383	1511	-1.43	5.55	12	0.01	-2297.00	594.00	7550	20230522	-56.36	3200	20240417	2.97	4375	-24.69	20240122	3200	2.97	20240417	7550	-56.36	20230522	3200	2.97	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
39	20240424	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	30	2	0.92	14246595	4332	67.04	3265	3300	3260	4215	2275	3245	3288.69	0.00	0	-8	3305	3275	3245	3215	3185	3290	3230	229	970	500	2070	5	1	45868383	1502	-1.43	5.51	12	0.01	-2297.00	594.00	7550	20230522	-56.62	3200	20240417	2.34	4375	-25.14	20240122	3200	2.34	20240417	7550	-56.62	20230522	3200	2.34	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
40	20240424	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3295	50	2	1.54	11329690	3446	53.33	3265	3300	3260	4215	2275	3245	3287.78	0.00	0	-31	3305	3275	3245	3215	3185	3290	3230	229	970	500	2070	5	1	45868383	1511	-1.43	5.55	12	0.01	-2297.00	594.00	7550	20230522	-56.36	3200	20240417	2.97	4375	-24.69	20240122	3200	2.97	20240417	7550	-56.36	20230522	3200	2.97	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
41	20240424	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3275	30	2	0.92	39255	12	0.19	3265	3275	3265	4215	2275	3245	3271.25	0.00	0	0	3305	3275	3245	3215	3185	3290	3230	229	970	500	2070	5	1	45868383	1502	-1.43	5.51	12	0.00	-2297.00	594.00	7550	20230522	-56.62	3200	20240417	2.34	4375	-25.14	20240122	3200	2.34	20240417	7550	-56.62	20230522	3200	2.34	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
42	20240423	160708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	-15	5	-0.46	21001970	6462	46.19	3215	3275	3215	4235	2285	3260	3250.07	0.00	0	-747	3340	3300	3260	3220	3180	3280	3200	229	975	500	2080	5	1	45868383	1488	-1.41	5.46	12	0.01	-2297.00	594.00	7550	20230522	-57.02	3200	20240417	1.41	4375	-25.83	20240122	3200	1.41	20240417	7550	-57.02	20230522	3200	1.41	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
43	20240423	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	-15	5	-0.46	19086430	5870	41.96	3215	3275	3215	4235	2285	3260	3251.52	0.00	0	-718	3340	3300	3260	3220	3180	3280	3200	229	975	500	2080	5	1	45868383	1488	-1.41	5.46	12	0.01	-2297.00	594.00	7550	20230522	-57.02	3200	20240417	1.41	4375	-25.83	20240122	3200	1.41	20240417	7550	-57.02	20230522	3200	1.41	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
44	20240423	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	-10	5	-0.31	13066845	4014	28.69	3215	3275	3215	4235	2285	3260	3255.32	0.00	0	-525	3340	3300	3260	3220	3180	3280	3200	229	975	500	2080	5	1	45868383	1491	-1.41	5.47	12	0.01	-2297.00	594.00	7550	20230522	-56.95	3200	20240417	1.56	4375	-25.71	20240122	3200	1.56	20240417	7550	-56.95	20230522	3200	1.56	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
45	20240423	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	0	3	0.00	12046135	3700	26.45	3215	3275	3215	4235	2285	3260	3255.71	0.00	0	-504	3340	3300	3260	3220	3180	3280	3200	229	975	500	2080	5	1	45868383	1495	-1.42	5.49	12	0.01	-2297.00	594.00	7550	20230522	-56.82	3200	20240417	1.88	4375	-25.49	20240122	3200	1.88	20240417	7550	-56.82	20230522	3200	1.88	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
46	20240423	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	-10	5	-0.31	10311215	3167	22.64	3215	3275	3215	4235	2285	3260	3255.83	0.00	0	-566	3340	3300	3260	3220	3180	3280	3200	229	975	500	2080	5	1	45868383	1491	-1.41	5.47	12	0.01	-2297.00	594.00	7550	20230522	-56.95	3200	20240417	1.56	4375	-25.71	20240122	3200	1.56	20240417	7550	-56.95	20230522	3200	1.56	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
47	20240423	110728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	-5	5	-0.15	9792755	3008	21.50	3215	3275	3215	4235	2285	3260	3255.57	0.00	0	-566	3340	3300	3260	3220	3180	3280	3200	229	975	500	2080	5	1	45868383	1493	-1.42	5.48	12	0.01	-2297.00	594.00	7550	20230522	-56.89	3200	20240417	1.72	4375	-25.60	20240122	3200	1.72	20240417	7550	-56.89	20230522	3200	1.72	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
48	20240423	100727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	0	3	0.00	3986540	1228	8.78	3215	3275	3215	4235	2285	3260	3246.37	0.00	0	-132	3340	3300	3260	3220	3180	3280	3200	229	975	500	2080	5	1	45868383	1495	-1.42	5.49	12	0.00	-2297.00	594.00	7550	20230522	-56.82	3200	20240417	1.88	4375	-25.49	20240122	3200	1.88	20240417	7550	-56.82	20230522	3200	1.88	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
49	20240423	090728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3270	10	2	0.31	1663320	512	3.66	3215	3275	3215	4235	2285	3260	3248.67	0.00	0	-373	3340	3300	3260	3220	3180	3280	3200	229	975	500	2080	5	1	45868383	1500	-1.42	5.51	12	0.00	-2297.00	594.00	7550	20230522	-56.69	3200	20240417	2.19	4375	-25.26	20240122	3200	2.19	20240417	7550	-56.69	20230522	3200	2.19	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
50	20240422	160725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-20	5	-0.61	43847050	13503	121.12	3300	3300	3220	4260	2300	3280	3247.13	0.00	0	-2829	3340	3310	3255	3225	3170	3325	3240	229	980	500	2090	5	1	45868383	1495	-1.42	5.49	12	0.03	-2297.00	594.00	7550	20230522	-56.82	3200	20240417	1.88	4375	-25.49	20240122	3200	1.88	20240417	7550	-56.82	20230522	3200	1.88	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
51	20240422	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3225	-55	5	-1.68	39238155	12079	108.35	3300	3300	3220	4260	2300	3280	3248.46	0.00	0	-2372	3340	3310	3255	3225	3170	3325	3240	229	980	500	2090	5	1	45868383	1479	-1.40	5.43	12	0.03	-2297.00	594.00	7550	20230522	-57.28	3200	20240417	0.78	4375	-26.29	20240122	3200	0.78	20240417	7550	-57.28	20230522	3200	0.78	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
52	20240422	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	-25	5	-0.76	33284310	10238	91.84	3300	3300	3230	4260	2300	3280	3251.06	0.00	0	-2477	3340	3310	3255	3225	3170	3325	3240	229	980	500	2090	5	1	45868383	1493	-1.42	5.48	12	0.02	-2297.00	594.00	7550	20230522	-56.89	3200	20240417	1.72	4375	-25.60	20240122	3200	1.72	20240417	7550	-56.89	20230522	3200	1.72	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
53	20240422	130722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	-25	5	-0.76	26603335	8186	73.43	3300	3300	3230	4260	2300	3280	3249.86	0.00	0	-1798	3340	3310	3255	3225	3170	3325	3240	229	980	500	2090	5	1	45868383	1493	-1.42	5.48	12	0.02	-2297.00	594.00	7550	20230522	-56.89	3200	20240417	1.72	4375	-25.60	20240122	3200	1.72	20240417	7550	-56.89	20230522	3200	1.72	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
54	20240422	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	-25	5	-0.76	26004785	8002	71.78	3300	3300	3230	4260	2300	3280	3249.79	0.00	0	-1727	3340	3310	3255	3225	3170	3325	3240	229	980	500	2090	5	1	45868383	1493	-1.42	5.48	12	0.02	-2297.00	594.00	7550	20230522	-56.89	3200	20240417	1.72	4375	-25.60	20240122	3200	1.72	20240417	7550	-56.89	20230522	3200	1.72	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
55	20240422	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3260	-20	5	-0.61	14524350	4480	40.19	3300	3300	3230	4260	2300	3280	3242.04	0.00	0	-1150	3340	3310	3255	3225	3170	3325	3240	229	980	500	2090	5	1	45868383	1495	-1.42	5.49	12	0.01	-2297.00	594.00	7550	20230522	-56.82	3200	20240417	1.88	4375	-25.49	20240122	3200	1.88	20240417	7550	-56.82	20230522	3200	1.88	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
56	20240422	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3265	-15	5	-0.46	11444180	3534	31.70	3300	3300	3230	4260	2300	3280	3238.31	0.00	0	-406	3340	3310	3255	3225	3170	3325	3240	229	980	500	2090	5	1	45868383	1498	-1.42	5.50	12	0.01	-2297.00	594.00	7550	20230522	-56.75	3200	20240417	2.03	4375	-25.37	20240122	3200	2.03	20240417	7550	-56.75	20230522	3200	2.03	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
57	20240422	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3240	-40	5	-1.22	884750	271	2.43	3300	3300	3240	4260	2300	3280	3264.76	0.00	0	-43	3340	3310	3255	3225	3170	3325	3240	229	980	500	2090	5	1	45868383	1486	-1.41	5.45	12	0.00	-2297.00	594.00	7550	20230522	-57.09	3200	20240417	1.25	4375	-25.94	20240122	3200	1.25	20240417	7550	-57.09	20230522	3200	1.25	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
58	20240419	160652	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3280	30	2	0.92	35950235	11145	108.46	3215	3285	3200	4225	2275	3250	3224.62	0.00	0	-1609	3333	3291	3248	3206	3163	3270	3185	229	975	500	2080	5	1	45868383	1504	-1.43	5.52	12	0.02	-2297.00	594.00	7550	20230522	-56.56	3200	20240419	2.50	4375	-25.03	20240122	3200	2.50	20240419	7550	-56.56	20230522	3200	2.50	20240419	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
59	20240419	150657	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3235	-15	5	-0.46	33280210	10329	100.52	3215	3285	3200	4225	2275	3250	3222.02	0.00	0	-1563	3333	3291	3248	3206	3163	3270	3185	229	975	500	2080	5	1	45868383	1484	-1.41	5.45	12	0.02	-2297.00	594.00	7550	20230522	-57.15	3200	20240419	1.09	4375	-26.06	20240122	3200	1.09	20240419	7550	-57.15	20230522	3200	1.09	20240419	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
60	20240419	140651	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3235	-15	5	-0.46	31756420	9857	95.92	3215	3285	3200	4225	2275	3250	3221.71	0.00	0	-1308	3333	3291	3248	3206	3163	3270	3185	229	975	500	2080	5	1	45868383	1484	-1.41	5.45	12	0.02	-2297.00	594.00	7550	20230522	-57.15	3200	20240419	1.09	4375	-26.06	20240122	3200	1.09	20240419	7550	-57.15	20230522	3200	1.09	20240419	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
61	20240419	130652	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3205	-45	5	-1.38	27522800	8541	83.12	3215	3285	3200	4225	2275	3250	3222.43	0.00	0	-1177	3333	3291	3248	3206	3163	3270	3185	229	975	500	2080	5	1	45868383	1470	-1.40	5.40	12	0.02	-2297.00	594.00	7550	20230522	-57.55	3200	20240419	0.16	4375	-26.74	20240122	3200	0.16	20240419	7550	-57.55	20230522	3200	0.16	20240419	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
62	20240419	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3215	-35	5	-1.08	23199510	7192	69.99	3215	3285	3205	4225	2275	3250	3225.74	0.00	0	-1164	3333	3291	3248	3206	3163	3270	3185	229	975	500	2080	5	1	45868383	1475	-1.40	5.41	12	0.02	-2297.00	594.00	7550	20230522	-57.42	3200	20240417	0.47	4375	-26.51	20240122	3200	0.47	20240417	7550	-57.42	20230522	3200	0.47	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
63	20240419	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	-40	5	-1.23	19144685	5929	57.70	3215	3285	3210	4225	2275	3250	3228.99	0.00	0	-1061	3333	3291	3248	3206	3163	3270	3185	229	975	500	2080	5	1	45868383	1472	-1.40	5.40	12	0.01	-2297.00	594.00	7550	20230522	-57.48	3200	20240417	0.31	4375	-26.63	20240122	3200	0.31	20240417	7550	-57.48	20230522	3200	0.31	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
64	20240419	100654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3285	35	2	1.08	10159025	3136	30.52	3215	3285	3210	4225	2275	3250	3239.49	0.00	0	-868	3333	3291	3248	3206	3163	3270	3185	229	975	500	2080	5	1	45868383	1507	-1.43	5.53	12	0.01	-2297.00	594.00	7550	20230522	-56.49	3200	20240417	2.66	4375	-24.91	20240122	3200	2.66	20240417	7550	-56.49	20230522	3200	2.66	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
65	20240419	090649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3210	-40	5	-1.23	1147750	357	3.47	3215	3215	3210	4225	2275	3250	3214.99	0.00	0	0	3333	3291	3248	3206	3163	3270	3185	229	975	500	2080	5	1	45868383	1472	-1.40	5.40	12	0.00	-2297.00	594.00	7550	20230522	-57.48	3200	20240417	0.31	4375	-26.63	20240122	3200	0.31	20240417	7550	-57.48	20230522	3200	0.31	20240417	0.06	N	092190	500	229 억		0	N	N	0	N	00	N
66	20240418	160650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	50	2	1.56	33279660	10276	22.56	3290	3290	3205	4160	2240	3200	3238.58	0.00	0	790	3433	3316	3258	3141	3083	3287	3112	229	960	500	2040	5	1	45868383	1491	-1.41	5.47	12	0.02	-2297.00	594.00	7550	20230522	-56.95	3200	20240417	1.56	4375	-25.71	20240122	3200	1.56	20240417	7550	-56.95	20230522	3200	1.56	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
67	20240418	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	35	2	1.09	29584165	9138	20.06	3290	3290	3205	4160	2240	3200	3237.49	0.00	0	788	3433	3316	3258	3141	3083	3287	3112	229	960	500	2040	5	1	45868383	1484	-1.41	5.45	12	0.02	-2297.00	594.00	7550	20230522	-57.15	3200	20240417	1.09	4375	-26.06	20240122	3200	1.09	20240417	7550	-57.15	20230522	3200	1.09	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
68	20240418	140654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3230	30	2	0.94	25989840	8026	17.62	3290	3290	3205	4160	2240	3200	3238.21	0.00	0	551	3433	3316	3258	3141	3083	3287	3112	229	960	500	2040	5	1	45868383	1482	-1.41	5.44	12	0.02	-2297.00	594.00	7550	20230522	-57.22	3200	20240417	0.94	4375	-26.17	20240122	3200	0.94	20240417	7550	-57.22	20230522	3200	0.94	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
69	20240418	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	35	2	1.09	19570055	6039	13.26	3290	3290	3205	4160	2240	3200	3240.61	0.00	0	144	3433	3316	3258	3141	3083	3287	3112	229	960	500	2040	5	1	45868383	1484	-1.41	5.45	12	0.01	-2297.00	594.00	7550	20230522	-57.15	3200	20240417	1.09	4375	-26.06	20240122	3200	1.09	20240417	7550	-57.15	20230522	3200	1.09	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
70	20240418	120647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3250	50	2	1.56	10078360	3108	6.82	3290	3290	3205	4160	2240	3200	3242.72	0.00	0	30	3433	3316	3258	3141	3083	3287	3112	229	960	500	2040	5	1	45868383	1491	-1.41	5.47	12	0.01	-2297.00	594.00	7550	20230522	-56.95	3200	20240417	1.56	4375	-25.71	20240122	3200	1.56	20240417	7550	-56.95	20230522	3200	1.56	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
71	20240418	110649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3255	55	2	1.72	8216410	2534	5.56	3290	3290	3205	4160	2240	3200	3242.47	0.00	0	-121	3433	3316	3258	3141	3083	3287	3112	229	960	500	2040	5	1	45868383	1493	-1.42	5.48	12	0.01	-2297.00	594.00	7550	20230522	-56.89	3200	20240417	1.72	4375	-25.60	20240122	3200	1.72	20240417	7550	-56.89	20230522	3200	1.72	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
72	20240418	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3235	35	2	1.09	6831720	2107	4.62	3290	3290	3205	4160	2240	3200	3242.39	0.00	0	-121	3433	3316	3258	3141	3083	3287	3112	229	960	500	2040	5	1	45868383	1484	-1.41	5.45	12	0.00	-2297.00	594.00	7550	20230522	-57.15	3200	20240417	1.09	4375	-26.06	20240122	3200	1.09	20240417	7550	-57.15	20230522	3200	1.09	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
73	20240418	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3245	45	2	1.41	1028705	315	0.69	3290	3290	3205	4160	2240	3200	3265.73	0.00	0	-41	3433	3316	3258	3141	3083	3287	3112	229	960	500	2040	5	1	45868383	1488	-1.41	5.46	12	0.00	-2297.00	594.00	7550	20230522	-57.02	3200	20240417	1.41	4375	-25.83	20240122	3200	1.41	20240417	7550	-57.02	20230522	3200	1.41	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
74	20240417	160643	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3200	-140	5	-4.19	148639780	45537	216.64	3335	3375	3200	4340	2340	3340	3264.51	0.00	0	1422	3456	3397	3351	3292	3246	3375	3270	229	1000	500	2130	5	1	45868383	1468	-1.39	5.39	12	0.10	-2297.00	594.00	7550	20230522	-57.62	3200	20240417	0.00	4375	-26.86	20240122	3200	0.00	20240417	7550	-57.62	20230522	3200	0.00	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
75	20240417	150655	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3255	-85	5	-2.54	126593265	38656	183.90	3335	3375	3230	4340	2340	3340	3274.87	0.00	0	8003	3456	3397	3351	3292	3246	3375	3270	229	1000	500	2130	5	1	45868383	1493	-1.42	5.48	12	0.08	-2297.00	594.00	7550	20230522	-56.89	3230	20240417	0.77	4375	-25.60	20240122	3230	0.77	20240417	7550	-56.89	20230522	3230	0.77	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
76	20240417	140648	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	3245	-95	5	-2.84	100006405	30463	144.92	3335	3375	3235	4340	2340	3340	3282.88	0.00	0	8171	3456	3397	3351	3292	3246	3375	3270	229	1000	500	2130	5	1	45868383	1488	-1.41	5.46	12	0.07	-2297.00	594.00	7550	20230522	-57.02	3235	20240417	0.31	4375	-25.83	20240122	3235	0.31	20240417	7550	-57.02	20230522	3235	0.31	20240417	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
77	20240417	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	5	2	0.15	14117135	4216	20.06	3335	3375	3330	4340	2340	3340	3348.47	0.00	0	77	3456	3397	3351	3292	3246	3375	3270	229	1000	500	2130	5	1	45868383	1534	-1.46	5.63	12	0.01	-2297.00	594.00	7550	20230522	-55.70	3295	20231031	1.52	4375	-23.54	20240122	3305	1.21	20240416	7550	-55.70	20230522	3295	1.52	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
78	20240417	120652	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	10	2	0.30	12566800	3752	17.85	3335	3375	3330	4340	2340	3340	3349.36	0.00	0	-130	3456	3397	3351	3292	3246	3375	3270	229	1000	500	2130	5	1	45868383	1537	-1.46	5.64	12	0.01	-2297.00	594.00	7550	20230522	-55.63	3295	20231031	1.67	4375	-23.43	20240122	3305	1.36	20240416	7550	-55.63	20230522	3295	1.67	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
79	20240417	110653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	10	2	0.30	8929450	2666	12.68	3335	3375	3330	4340	2340	3340	3349.38	0.00	0	-140	3456	3397	3351	3292	3246	3375	3270	229	1000	500	2130	5	1	45868383	1537	-1.46	5.64	12	0.01	-2297.00	594.00	7550	20230522	-55.63	3295	20231031	1.67	4375	-23.43	20240122	3305	1.36	20240416	7550	-55.63	20230522	3295	1.67	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
80	20240417	100648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	35	2	1.05	5477830	1636	7.78	3335	3375	3330	4340	2340	3340	3348.31	0.00	0	-6	3456	3397	3351	3292	3246	3375	3270	229	1000	500	2130	5	1	45868383	1548	-1.47	5.68	12	0.00	-2297.00	594.00	7550	20230522	-55.30	3295	20231031	2.43	4375	-22.86	20240122	3305	2.12	20240416	7550	-55.30	20230522	3295	2.43	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
81	20240417	090645	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	-10	5	-0.30	2551235	765	3.64	3335	3345	3330	4340	2340	3340	3334.95	0.00	0	28	3456	3397	3351	3292	3246	3375	3270	229	1000	500	2130	5	1	45868383	1527	-1.45	5.61	12	0.00	-2297.00	594.00	7550	20230522	-55.89	3295	20231031	1.06	4375	-23.89	20240122	3305	0.76	20240416	7550	-55.89	20230522	3295	1.06	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
82	20240416	160649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-55	5	-1.62	66817010	20045	142.55	3405	3410	3305	4410	2380	3395	3333.35	0.00	0	-1505	3458	3426	3368	3336	3278	3442	3352	229	1015	500	2170	5	1	45868383	1532	-1.45	5.62	12	0.04	-2297.00	594.00	7550	20230522	-55.76	3295	20231031	1.37	4375	-23.66	20240122	3305	1.06	20240416	7550	-55.76	20230522	3295	1.37	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
83	20240416	150648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-75	5	-2.21	51469375	15413	109.61	3405	3410	3305	4410	2380	3395	3339.35	0.00	0	-1524	3458	3426	3368	3336	3278	3442	3352	229	1015	500	2170	5	1	45868383	1523	-1.45	5.59	12	0.03	-2297.00	594.00	7550	20230522	-56.03	3295	20231031	0.76	4375	-24.11	20240122	3305	0.45	20240416	7550	-56.03	20230522	3295	0.76	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
84	20240416	140647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	-60	5	-1.77	41026170	12278	87.31	3405	3410	3305	4410	2380	3395	3341.44	0.00	0	-1485	3458	3426	3368	3336	3278	3442	3352	229	1015	500	2170	5	1	45868383	1530	-1.45	5.61	12	0.03	-2297.00	594.00	7550	20230522	-55.83	3295	20231031	1.21	4375	-23.77	20240122	3305	0.91	20240416	7550	-55.83	20230522	3295	1.21	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
85	20240416	130648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-55	5	-1.62	26537085	7928	56.38	3405	3410	3305	4410	2380	3395	3347.26	0.00	0	-1330	3458	3426	3368	3336	3278	3442	3352	229	1015	500	2170	5	1	45868383	1532	-1.45	5.62	12	0.02	-2297.00	594.00	7550	20230522	-55.76	3295	20231031	1.37	4375	-23.66	20240122	3305	1.06	20240416	7550	-55.76	20230522	3295	1.37	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
86	20240416	120650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-45	5	-1.33	25184580	7524	53.51	3405	3410	3305	4410	2380	3395	3347.23	0.00	0	-1300	3458	3426	3368	3336	3278	3442	3352	229	1015	500	2170	5	1	45868383	1537	-1.46	5.64	12	0.02	-2297.00	594.00	7550	20230522	-55.63	3295	20231031	1.67	4375	-23.43	20240122	3305	1.36	20240416	7550	-55.63	20230522	3295	1.67	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
87	20240416	110647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	-60	5	-1.77	22501040	6721	47.80	3405	3410	3305	4410	2380	3395	3347.87	0.00	0	-1151	3458	3426	3368	3336	3278	3442	3352	229	1015	500	2170	5	1	45868383	1530	-1.45	5.61	12	0.01	-2297.00	594.00	7550	20230522	-55.83	3295	20231031	1.21	4375	-23.77	20240122	3305	0.91	20240416	7550	-55.83	20230522	3295	1.21	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
88	20240416	100639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-55	5	-1.62	17565130	5242	37.28	3405	3410	3305	4410	2380	3395	3350.85	0.00	0	-767	3458	3426	3368	3336	3278	3442	3352	229	1015	500	2170	5	1	45868383	1532	-1.45	5.62	12	0.01	-2297.00	594.00	7550	20230522	-55.76	3295	20231031	1.37	4375	-23.66	20240122	3305	1.06	20240416	7550	-55.76	20230522	3295	1.37	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
89	20240416	090639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3305	-90	5	-2.65	6631480	1951	13.87	3405	3410	3305	4410	2380	3395	3399.02	0.00	0	-544	3458	3426	3368	3336	3278	3442	3352	229	1015	500	2170	5	1	45868383	1516	-1.44	5.56	12	0.00	-2297.00	594.00	7550	20230522	-56.23	3295	20231031	0.30	4375	-24.46	20240122	3305	0.00	20240416	7550	-56.23	20230522	3295	0.30	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
90	20240415	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3395	10	2	0.30	46855020	14061	150.42	3310	3400	3310	4400	2370	3385	3331.82	0.00	0	-426	3448	3416	3368	3336	3288	3432	3352	229	1015	500	2160	5	1	45868383	1557	-1.48	5.72	12	0.03	-2297.00	594.00	7550	20230522	-55.03	3295	20231031	3.03	4375	-22.40	20240122	3310	2.57	20240415	7550	-55.03	20230522	3295	3.03	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
91	20240415	150642	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	-30	5	-0.89	44430130	13346	142.77	3310	3400	3310	4400	2370	3385	3329.10	0.00	0	-409	3448	3416	3368	3336	3288	3432	3352	229	1015	500	2160	5	1	45868383	1539	-1.46	5.65	12	0.03	-2297.00	594.00	7550	20230522	-55.56	3295	20231031	1.82	4375	-23.31	20240122	3310	1.36	20240415	7550	-55.56	20230522	3295	1.82	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
92	20240415	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	-50	5	-1.48	39294685	11808	126.32	3310	3400	3310	4400	2370	3385	3327.80	0.00	0	-295	3448	3416	3368	3336	3288	3432	3352	229	1015	500	2160	5	1	45868383	1530	-1.45	5.61	12	0.03	-2297.00	594.00	7550	20230522	-55.83	3295	20231031	1.21	4375	-23.77	20240122	3310	0.76	20240415	7550	-55.83	20230522	3295	1.21	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
93	20240415	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	-55	5	-1.62	38168160	11470	122.70	3310	3400	3310	4400	2370	3385	3327.65	0.00	0	-297	3448	3416	3368	3336	3288	3432	3352	229	1015	500	2160	5	1	45868383	1527	-1.45	5.61	12	0.03	-2297.00	594.00	7550	20230522	-55.89	3295	20231031	1.06	4375	-23.89	20240122	3310	0.60	20240415	7550	-55.89	20230522	3295	1.06	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
94	20240415	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	-55	5	-1.62	21492050	6450	69.00	3310	3400	3310	4400	2370	3385	3332.10	0.00	0	-342	3448	3416	3368	3336	3288	3432	3352	229	1015	500	2160	5	1	45868383	1527	-1.45	5.61	12	0.01	-2297.00	594.00	7550	20230522	-55.89	3295	20231031	1.06	4375	-23.89	20240122	3310	0.60	20240415	7550	-55.89	20230522	3295	1.06	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
95	20240415	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	-45	5	-1.33	16427165	4932	52.76	3310	3400	3310	4400	2370	3385	3330.73	0.00	0	-342	3448	3416	3368	3336	3288	3432	3352	229	1015	500	2160	5	1	45868383	1532	-1.45	5.62	12	0.01	-2297.00	594.00	7550	20230522	-55.76	3295	20231031	1.37	4375	-23.66	20240122	3310	0.91	20240415	7550	-55.76	20230522	3295	1.37	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
96	20240415	100636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3320	-65	5	-1.92	9012895	2711	29.00	3310	3400	3310	4400	2370	3385	3324.56	0.00	0	-243	3448	3416	3368	3336	3288	3432	3352	229	1015	500	2160	5	1	45868383	1523	-1.45	5.59	12	0.01	-2297.00	594.00	7550	20230522	-56.03	3295	20231031	0.76	4375	-24.11	20240122	3310	0.30	20240415	7550	-56.03	20230522	3295	0.76	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
97	20240415	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	-40	5	-1.18	1847670	555	5.94	3310	3400	3310	4400	2370	3385	3329.14	0.00	0	1	3448	3416	3368	3336	3288	3432	3352	229	1015	500	2160	5	1	45868383	1534	-1.46	5.63	12	0.00	-2297.00	594.00	7550	20230522	-55.70	3295	20231031	1.52	4375	-23.54	20240122	3310	1.06	20240415	7550	-55.70	20230522	3295	1.52	20231031	0.07	N	092190	500	229 억		0	N	N	0	N	00	N
98	20240412	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	50	2	1.50	30217465	9031	167.55	3335	3400	3320	4335	2335	3335	3345.97	0.00	0	-427	3385	3360	3345	3320	3305	3352	3312	229	1000	500	2130	5	1	45868383	1553	-1.47	5.70	12	0.02	-2297.00	594.00	7550	20230522	-55.17	3295	20231031	2.73	4375	-22.63	20240122	3320	1.96	20240412	7550	-55.17	20230522	3295	2.73	20231031	0.08	N	092190	500	229 억		0	N	N	0	N	00	N
99	20240412	150638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	50	2	1.50	29977215	8960	166.23	3335	3400	3320	4335	2335	3335	3345.67	0.00	0	-403	3385	3360	3345	3320	3305	3352	3312	229	1000	500	2130	5	1	45868383	1553	-1.47	5.70	12	0.02	-2297.00	594.00	7550	20230522	-55.17	3295	20231031	2.73	4375	-22.63	20240122	3320	1.96	20240412	7550	-55.17	20230522	3295	2.73	20231031	0.08	N	092190	500	229 억		0	N	N	0	N	00	N
100	20240412	140636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	45	2	1.35	29153080	8716	161.71	3335	3400	3320	4335	2335	3335	3344.78	0.00	0	-394	3385	3360	3345	3320	3305	3352	3312	229	1000	500	2130	5	1	45868383	1550	-1.47	5.69	12	0.02	-2297.00	594.00	7550	20230522	-55.23	3295	20231031	2.58	4375	-22.74	20240122	3320	1.81	20240412	7550	-55.23	20230522	3295	2.58	20231031	0.08	N	092190	500	229 억		0	N	N	0	N	00	N
101	20240412	130630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	55	2	1.65	28390120	8490	157.51	3335	3400	3320	4335	2335	3335	3343.95	0.00	0	-391	3385	3360	3345	3320	3305	3352	3312	229	1000	500	2130	5	1	45868383	1555	-1.48	5.71	12	0.02	-2297.00	594.00	7550	20230522	-55.10	3295	20231031	2.88	4375	-22.51	20240122	3320	2.11	20240412	7550	-55.10	20230522	3295	2.88	20231031	0.08	N	092190	500	229 억		0	N	N	0	N	00	N
102	20240412	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	50	2	1.50	24650500	7387	137.05	3335	3385	3320	4335	2335	3335	3337.01	0.00	0	-78	3385	3360	3345	3320	3305	3352	3312	229	1000	500	2130	5	1	45868383	1553	-1.47	5.70	12	0.02	-2297.00	594.00	7550	20230522	-55.17	3295	20231031	2.73	4375	-22.63	20240122	3320	1.96	20240412	7550	-55.17	20230522	3295	2.73	20231031	0.08	N	092190	500	229 억		0	N	N	0	N	00	N
103	20240412	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3345	10	2	0.30	23145300	6940	128.76	3335	3360	3320	4335	2335	3335	3335.06	0.00	0	-93	3385	3360	3345	3320	3305	3352	3312	229	1000	500	2130	5	1	45868383	1534	-1.46	5.63	12	0.02	-2297.00	594.00	7550	20230522	-55.70	3295	20231031	1.52	4375	-23.54	20240122	3320	0.75	20240412	7550	-55.70	20230522	3295	1.52	20231031	0.08	N	092190	500	229 억		0	N	N	0	N	00	N
104	20240412	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3340	5	2	0.15	20415605	6125	113.64	3335	3340	3320	4335	2335	3335	3333.16	0.00	0	-89	3385	3360	3345	3320	3305	3352	3312	229	1000	500	2130	5	1	45868383	1532	-1.45	5.62	12	0.01	-2297.00	594.00	7550	20230522	-55.76	3295	20231031	1.37	4375	-23.66	20240122	3320	0.60	20240412	7550	-55.76	20230522	3295	1.37	20231031	0.08	N	092190	500	229 억		0	N	N	0	N	00	N
105	20240412	090633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3330	-5	5	-0.15	5342895	1603	29.74	3335	3335	3320	4335	2335	3335	3333.06	0.00	0	-15	3385	3360	3345	3320	3305	3352	3312	229	1000	500	2130	5	1	45868383	1527	-1.45	5.61	12	0.00	-2297.00	594.00	7550	20230522	-55.89	3295	20231031	1.06	4375	-23.89	20240122	3320	0.30	20240412	7550	-55.89	20230522	3295	1.06	20231031	0.08	N	092190	500	229 억		0	N	N	0	N	00	N
106	20240411	160628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	-45	5	-1.33	17826065	5335	29.26	3370	3370	3330	4390	2370	3380	3341.34	0.00	0	-496	3453	3416	3378	3341	3303	3397	3322	229	1010	500	2160	5	1	45868383	1530	-1.45	5.61	12	0.01	-2297.00	594.00	7550	20230522	-55.83	3295	20231031	1.21	4375	-23.77	20240122	3330	0.15	20240411	7550	-55.83	20230522	3295	1.21	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
107	20240411	150635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	-45	5	-1.33	15003720	4489	24.62	3370	3370	3330	4390	2370	3380	3342.33	0.00	0	-301	3453	3416	3378	3341	3303	3397	3322	229	1010	500	2160	5	1	45868383	1530	-1.45	5.61	12	0.01	-2297.00	594.00	7550	20230522	-55.83	3295	20231031	1.21	4375	-23.77	20240122	3330	0.15	20240411	7550	-55.83	20230522	3295	1.21	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
108	20240411	140631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	-25	5	-0.74	13013190	3893	21.35	3370	3370	3330	4390	2370	3380	3342.72	0.00	0	-315	3453	3416	3378	3341	3303	3397	3322	229	1010	500	2160	5	1	45868383	1539	-1.46	5.65	12	0.01	-2297.00	594.00	7550	20230522	-55.56	3295	20231031	1.82	4375	-23.31	20240122	3330	0.75	20240411	7550	-55.56	20230522	3295	1.82	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
109	20240411	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-30	5	-0.89	12524365	3747	20.55	3370	3370	3330	4390	2370	3380	3342.50	0.00	0	-304	3453	3416	3378	3341	3303	3397	3322	229	1010	500	2160	5	1	45868383	1537	-1.46	5.64	12	0.01	-2297.00	594.00	7550	20230522	-55.63	3295	20231031	1.67	4375	-23.43	20240122	3330	0.60	20240411	7550	-55.63	20230522	3295	1.67	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
110	20240411	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-30	5	-0.89	10480310	3137	17.21	3370	3370	3330	4390	2370	3380	3340.87	0.00	0	-323	3453	3416	3378	3341	3303	3397	3322	229	1010	500	2160	5	1	45868383	1537	-1.46	5.64	12	0.01	-2297.00	594.00	7550	20230522	-55.63	3295	20231031	1.67	4375	-23.43	20240122	3330	0.60	20240411	7550	-55.63	20230522	3295	1.67	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
111	20240411	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-30	5	-0.89	6628890	1985	10.89	3370	3370	3330	4390	2370	3380	3339.49	0.00	0	-323	3453	3416	3378	3341	3303	3397	3322	229	1010	500	2160	5	1	45868383	1537	-1.46	5.64	12	0.00	-2297.00	594.00	7550	20230522	-55.63	3295	20231031	1.67	4375	-23.43	20240122	3330	0.60	20240411	7550	-55.63	20230522	3295	1.67	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
112	20240411	100634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-30	5	-0.89	4859055	1455	7.98	3370	3370	3330	4390	2370	3380	3339.56	0.00	0	-351	3453	3416	3378	3341	3303	3397	3322	229	1010	500	2160	5	1	45868383	1537	-1.46	5.64	12	0.00	-2297.00	594.00	7550	20230522	-55.63	3295	20231031	1.67	4375	-23.43	20240122	3330	0.60	20240411	7550	-55.63	20230522	3295	1.67	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
113	20240411	090629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3335	-45	5	-1.33	1354655	405	2.22	3370	3370	3335	4390	2370	3380	3344.83	0.00	0	22	3453	3416	3378	3341	3303	3397	3322	229	1010	500	2160	5	1	45868383	1530	-1.45	5.61	12	0.00	-2297.00	594.00	7550	20230522	-55.83	3295	20231031	1.21	4375	-23.77	20240122	3335	0.00	20240411	7550	-55.83	20230522	3295	1.21	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
114	20240409	160620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3380	-20	5	-0.59	60187435	17919	292.94	3400	3415	3340	4420	2380	3400	3358.86	0.00	0	-574	3483	3441	3408	3366	3333	3425	3350	229	1020	500	2170	5	1	45868383	1550	-1.47	5.69	12	0.04	-2297.00	594.00	7550	20230522	-55.23	3295	20231031	2.58	4375	-22.74	20240122	3340	1.20	20240409	7550	-55.23	20230522	3295	2.58	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
115	20240409	150625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3350	-50	5	-1.47	55315065	16476	269.35	3400	3415	3340	4420	2380	3400	3357.31	0.00	0	-302	3483	3441	3408	3366	3333	3425	3350	229	1020	500	2170	5	1	45868383	1537	-1.46	5.64	12	0.04	-2297.00	594.00	7550	20230522	-55.63	3295	20231031	1.67	4375	-23.43	20240122	3340	0.30	20240409	7550	-55.63	20230522	3295	1.67	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
116	20240409	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-15	5	-0.44	44469175	13243	216.50	3400	3415	3340	4420	2380	3400	3357.94	0.00	0	-382	3483	3441	3408	3366	3333	3425	3350	229	1020	500	2170	5	1	45868383	1553	-1.47	5.70	12	0.03	-2297.00	594.00	7550	20230522	-55.17	3295	20231031	2.73	4375	-22.63	20240122	3340	1.35	20240409	7550	-55.17	20230522	3295	2.73	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
117	20240409	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3375	-25	5	-0.74	32468360	9670	158.08	3400	3415	3340	4420	2380	3400	3357.64	0.00	0	-345	3483	3441	3408	3366	3333	3425	3350	229	1020	500	2170	5	1	45868383	1548	-1.47	5.68	12	0.02	-2297.00	594.00	7550	20230522	-55.30	3295	20231031	2.43	4375	-22.86	20240122	3340	1.05	20240409	7550	-55.30	20230522	3295	2.43	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
118	20240409	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3360	-40	5	-1.18	28441350	8466	138.40	3400	3415	3340	4420	2380	3400	3359.48	0.00	0	-381	3483	3441	3408	3366	3333	3425	3350	229	1020	500	2170	5	1	45868383	1541	-1.46	5.66	12	0.02	-2297.00	594.00	7550	20230522	-55.50	3295	20231031	1.97	4375	-23.20	20240122	3340	0.60	20240409	7550	-55.50	20230522	3295	1.97	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
119	20240409	110624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3355	-45	5	-1.32	21841385	6495	106.18	3400	3415	3350	4420	2380	3400	3362.80	0.00	0	-436	3483	3441	3408	3366	3333	3425	3350	229	1020	500	2170	5	1	45868383	1539	-1.46	5.65	12	0.01	-2297.00	594.00	7550	20230522	-55.56	3295	20231031	1.82	4375	-23.31	20240122	3345	0.30	20240315	7550	-55.56	20230522	3295	1.82	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
120	20240409	100620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-15	5	-0.44	9367280	2777	45.40	3400	3415	3365	4420	2380	3400	3373.17	0.00	0	-193	3483	3441	3408	3366	3333	3425	3350	229	1020	500	2170	5	1	45868383	1553	-1.47	5.70	12	0.01	-2297.00	594.00	7550	20230522	-55.17	3295	20231031	2.73	4375	-22.63	20240122	3345	1.20	20240315	7550	-55.17	20230522	3295	2.73	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
121	20240409	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	0	3	0.00	102000	30	0.49	3400	3400	3400	4420	2380	3400	3400.00	0.00	0	-29	3483	3441	3408	3366	3333	3425	3350	229	1020	500	2170	5	1	45868383	1560	-1.48	5.72	12	0.00	-2297.00	594.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
122	20240408	160618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-50	5	-1.45	20794910	6115	41.02	3450	3450	3375	4485	2415	3450	3400.64	0.00	0	-601	3536	3492	3441	3397	3346	3497	3402	229	1035	500	2200	5	1	45868383	1560	-1.48	5.72	12	0.01	-2297.00	594.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
123	20240408	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3390	-60	5	-1.74	19999200	5881	39.45	3450	3450	3375	4485	2415	3450	3400.65	0.00	0	-607	3536	3492	3441	3397	3346	3497	3402	229	1035	500	2200	5	1	45868383	1555	-1.48	5.71	12	0.01	-2297.00	594.00	7550	20230522	-55.10	3295	20231031	2.88	4375	-22.51	20240122	3345	1.35	20240315	7550	-55.10	20230522	3295	2.88	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
124	20240408	140624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-50	5	-1.45	15286465	4495	30.15	3450	3450	3375	4485	2415	3450	3400.77	0.00	0	-683	3536	3492	3441	3397	3346	3497	3402	229	1035	500	2200	5	1	45868383	1560	-1.48	5.72	12	0.01	-2297.00	594.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
125	20240408	130621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-40	5	-1.16	14873200	4373	29.33	3450	3450	3375	4485	2415	3450	3401.14	0.00	0	-681	3536	3492	3441	3397	3346	3497	3402	229	1035	500	2200	5	1	45868383	1564	-1.48	5.74	12	0.01	-2297.00	594.00	7550	20230522	-54.83	3295	20231031	3.49	4375	-22.06	20240122	3345	1.94	20240315	7550	-54.83	20230522	3295	3.49	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
126	20240408	120623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3385	-65	5	-1.88	9364695	2749	18.44	3450	3450	3385	4485	2415	3450	3406.58	0.00	0	-331	3536	3492	3441	3397	3346	3497	3402	229	1035	500	2200	5	1	45868383	1553	-1.47	5.70	12	0.01	-2297.00	594.00	7550	20230522	-55.17	3295	20231031	2.73	4375	-22.63	20240122	3345	1.20	20240315	7550	-55.17	20230522	3295	2.73	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
127	20240408	110625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3415	-35	5	-1.01	6152325	1802	12.09	3450	3450	3400	4485	2415	3450	3414.16	0.00	0	-331	3536	3492	3441	3397	3346	3497	3402	229	1035	500	2200	5	1	45868383	1566	-1.49	5.75	12	0.00	-2297.00	594.00	7550	20230522	-54.77	3295	20231031	3.64	4375	-21.94	20240122	3345	2.09	20240315	7550	-54.77	20230522	3295	3.64	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
128	20240408	100617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	-30	5	-0.87	4563700	1336	8.96	3450	3450	3405	4485	2415	3450	3415.94	0.00	0	-210	3536	3492	3441	3397	3346	3497	3402	229	1035	500	2200	5	1	45868383	1569	-1.49	5.76	12	0.00	-2297.00	594.00	7550	20230522	-54.70	3295	20231031	3.79	4375	-21.83	20240122	3345	2.24	20240315	7550	-54.70	20230522	3295	3.79	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
129	20240408	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	0	3	0.00	106950	31	0.21	3450	3450	3450	4485	2415	3450	3450.00	0.00	0	-14	3536	3492	3441	3397	3346	3497	3402	229	1035	500	2200	5	1	45868383	1582	-1.50	5.81	12	0.00	-2297.00	594.00	7550	20230522	-54.30	3295	20231031	4.70	4375	-21.14	20240122	3345	3.14	20240315	7550	-54.30	20230522	3295	4.70	20231031	0.09	N	092190	500	229 억		0	N	N	0	N	00	N
130	20240405	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-50	5	-1.43	47216490	13824	91.53	3450	3485	3390	4550	2450	3500	3415.53	0.00	0	-947	3556	3527	3481	3452	3406	3537	3462	229	1050	500	2240	5	1	45868383	1582	-1.50	5.81	12	0.03	-2297.00	594.00	7550	20230522	-54.30	3295	20231031	4.70	4375	-21.14	20240122	3345	3.14	20240315	7550	-54.30	20230522	3295	4.70	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
131	20240405	150620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3420	-80	5	-2.29	43484395	12735	84.32	3450	3485	3390	4550	2450	3500	3414.56	0.00	0	-795	3556	3527	3481	3452	3406	3537	3462	229	1050	500	2240	5	1	45868383	1569	-1.49	5.76	12	0.03	-2297.00	594.00	7550	20230522	-54.70	3295	20231031	3.79	4375	-21.83	20240122	3345	2.24	20240315	7550	-54.70	20230522	3295	3.79	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
132	20240405	140619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-100	5	-2.86	30489690	8919	59.05	3450	3485	3390	4550	2450	3500	3418.51	0.00	0	-579	3556	3527	3481	3452	3406	3537	3462	229	1050	500	2240	5	1	45868383	1560	-1.48	5.72	12	0.02	-2297.00	594.00	7550	20230522	-54.97	3295	20231031	3.19	4375	-22.29	20240122	3345	1.64	20240315	7550	-54.97	20230522	3295	3.19	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
133	20240405	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3405	-95	5	-2.71	18554150	5411	35.82	3450	3485	3390	4550	2450	3500	3428.97	0.00	0	-215	3556	3527	3481	3452	3406	3537	3462	229	1050	500	2240	5	1	45868383	1562	-1.48	5.73	12	0.01	-2297.00	594.00	7550	20230522	-54.90	3295	20231031	3.34	4375	-22.17	20240122	3345	1.79	20240315	7550	-54.90	20230522	3295	3.34	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
134	20240405	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3425	-75	5	-2.14	15883420	4626	30.63	3450	3485	3390	4550	2450	3500	3433.51	0.00	0	-127	3556	3527	3481	3452	3406	3537	3462	229	1050	500	2240	5	1	45868383	1571	-1.49	5.77	12	0.01	-2297.00	594.00	7550	20230522	-54.64	3295	20231031	3.95	4375	-21.71	20240122	3345	2.39	20240315	7550	-54.64	20230522	3295	3.95	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
135	20240405	110622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-90	5	-2.57	15014800	4372	28.95	3450	3485	3390	4550	2450	3500	3434.31	0.00	0	-24	3556	3527	3481	3452	3406	3537	3462	229	1050	500	2240	5	1	45868383	1564	-1.48	5.74	12	0.01	-2297.00	594.00	7550	20230522	-54.83	3295	20231031	3.49	4375	-22.06	20240122	3345	1.94	20240315	7550	-54.83	20230522	3295	3.49	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
136	20240405	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-15	5	-0.43	2475280	716	4.74	3450	3485	3450	4550	2450	3500	3457.09	0.00	0	-60	3556	3527	3481	3452	3406	3537	3462	229	1050	500	2240	5	1	45868383	1599	-1.52	5.87	12	0.00	-2297.00	594.00	7550	20230522	-53.84	3295	20231031	5.77	4375	-20.34	20240122	3345	4.19	20240315	7550	-53.84	20230522	3295	5.77	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
137	20240405	090611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-45	5	-1.29	2183340	632	4.18	3450	3460	3450	4550	2450	3500	3454.65	0.00	0	0	3556	3527	3481	3452	3406	3537	3462	229	1050	500	2240	5	1	45868383	1585	-1.50	5.82	12	0.00	-2297.00	594.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3345	3.29	20240315	7550	-54.24	20230522	3295	4.86	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
138	20240404	160611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-10	5	-0.28	52233255	15100	63.66	3500	3510	3435	4560	2460	3510	3459.16	0.00	0	648	3923	3716	3573	3366	3223	3645	3295	229	1050	500	2240	5	1	45868383	1605	-1.52	5.89	12	0.03	-2297.00	594.00	7550	20230522	-53.64	3295	20231031	6.22	4375	-20.00	20240122	3345	4.63	20240315	7550	-53.64	20230522	3295	6.22	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
139	20240404	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3440	-70	5	-1.99	48449015	14012	59.07	3500	3510	3435	4560	2460	3510	3457.68	0.00	0	540	3923	3716	3573	3366	3223	3645	3295	229	1050	500	2240	5	1	45868383	1578	-1.50	5.79	12	0.03	-2297.00	594.00	7550	20230522	-54.44	3295	20231031	4.40	4375	-21.37	20240122	3345	2.84	20240315	7550	-54.44	20230522	3295	4.40	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
140	20240404	140611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-30	5	-0.85	38632460	11163	47.06	3500	3510	3440	4560	2460	3510	3460.76	0.00	0	472	3923	3716	3573	3366	3223	3645	3295	229	1050	500	2240	5	1	45868383	1596	-1.52	5.86	12	0.02	-2297.00	594.00	7550	20230522	-53.91	3295	20231031	5.61	4375	-20.46	20240122	3345	4.04	20240315	7550	-53.91	20230522	3295	5.61	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
141	20240404	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-55	5	-1.57	31349315	9067	38.23	3500	3510	3440	4560	2460	3510	3457.52	0.00	0	960	3923	3716	3573	3366	3223	3645	3295	229	1050	500	2240	5	1	45868383	1585	-1.50	5.82	12	0.02	-2297.00	594.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3345	3.29	20240315	7550	-54.24	20230522	3295	4.86	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
142	20240404	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-55	5	-1.57	23677995	6845	28.86	3500	3510	3440	4560	2460	3510	3459.17	0.00	0	876	3923	3716	3573	3366	3223	3645	3295	229	1050	500	2240	5	1	45868383	1585	-1.50	5.82	12	0.01	-2297.00	594.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3345	3.29	20240315	7550	-54.24	20230522	3295	4.86	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
143	20240404	110610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3455	-55	5	-1.57	22648290	6547	27.60	3500	3510	3440	4560	2460	3510	3459.34	0.00	0	876	3923	3716	3573	3366	3223	3645	3295	229	1050	500	2240	5	1	45868383	1585	-1.50	5.82	12	0.01	-2297.00	594.00	7550	20230522	-54.24	3295	20231031	4.86	4375	-21.03	20240122	3345	3.29	20240315	7550	-54.24	20230522	3295	4.86	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
144	20240404	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-40	5	-1.14	21999320	6360	26.81	3500	3510	3440	4560	2460	3510	3459.01	0.00	0	1055	3923	3716	3573	3366	3223	3645	3295	229	1050	500	2240	5	1	45868383	1592	-1.51	5.84	12	0.01	-2297.00	594.00	7550	20230522	-54.04	3295	20231031	5.31	4375	-20.69	20240122	3345	3.74	20240315	7550	-54.04	20230522	3295	5.31	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
145	20240404	090609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-10	5	-0.28	3178425	910	3.84	3500	3510	3490	4560	2460	3510	3492.77	0.00	0	-16	3923	3716	3573	3366	3223	3645	3295	229	1050	500	2240	5	1	45868383	1605	-1.52	5.89	12	0.00	-2297.00	594.00	7550	20230522	-53.64	3295	20231031	6.22	4375	-20.00	20240122	3345	4.63	20240315	7550	-53.64	20230522	3295	6.22	20231031	0.10	N	092190	500	229 억		0	N	N	0	N	00	N
146	20240403	160610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-65	5	-1.82	78760050	22260	76.50	3545	3780	3430	4645	2505	3575	3538.19	0.00	0	-2036	3695	3635	3560	3500	3425	3597	3462	229	1070	500	2280	5	1	45868383	1610	-1.53	5.91	12	0.05	-2297.00	594.00	7550	20230522	-53.51	3295	20231031	6.53	4375	-19.77	20240122	3345	4.93	20240315	7550	-53.51	20230522	3295	6.53	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
147	20240403	150607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	-5	5	-0.14	71728045	20257	69.62	3545	3780	3430	4645	2505	3575	3540.90	0.00	0	-65	3695	3635	3560	3500	3425	3597	3462	229	1070	500	2280	5	1	45868383	1638	-1.55	6.01	12	0.04	-2297.00	594.00	7550	20230522	-52.72	3295	20231031	8.35	4375	-18.40	20240122	3345	6.73	20240315	7550	-52.72	20230522	3295	8.35	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
148	20240403	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3445	-130	5	-3.64	34819505	10051	34.54	3545	3560	3430	4645	2505	3575	3464.28	0.00	0	41	3695	3635	3560	3500	3425	3597	3462	229	1070	500	2280	5	1	45868383	1580	-1.50	5.80	12	0.02	-2297.00	594.00	7550	20230522	-54.37	3295	20231031	4.55	4375	-21.26	20240122	3345	2.99	20240315	7550	-54.37	20230522	3295	4.55	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
149	20240403	130604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	-125	5	-3.50	29271780	8446	29.03	3545	3560	3430	4645	2505	3575	3465.76	0.00	0	26	3695	3635	3560	3500	3425	3597	3462	229	1070	500	2280	5	1	45868383	1582	-1.50	5.81	12	0.02	-2297.00	594.00	7550	20230522	-54.30	3295	20231031	4.70	4375	-21.14	20240122	3345	3.14	20240315	7550	-54.30	20230522	3295	4.70	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
150	20240403	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-85	5	-2.38	11988720	3433	11.80	3545	3560	3480	4645	2505	3575	3492.20	0.00	0	-129	3695	3635	3560	3500	3425	3597	3462	229	1070	500	2280	5	1	45868383	1601	-1.52	5.88	12	0.01	-2297.00	594.00	7550	20230522	-53.77	3295	20231031	5.92	4375	-20.23	20240122	3345	4.33	20240315	7550	-53.77	20230522	3295	5.92	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
151	20240403	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-85	5	-2.38	9827415	2813	9.67	3545	3560	3485	4645	2505	3575	3493.57	0.00	0	-102	3695	3635	3560	3500	3425	3597	3462	229	1070	500	2280	5	1	45868383	1601	-1.52	5.88	12	0.01	-2297.00	594.00	7550	20230522	-53.77	3295	20231031	5.92	4375	-20.23	20240122	3345	4.33	20240315	7550	-53.77	20230522	3295	5.92	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
152	20240403	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-85	5	-2.38	9293445	2660	9.14	3545	3560	3485	4645	2505	3575	3493.78	0.00	0	-33	3695	3635	3560	3500	3425	3597	3462	229	1070	500	2280	5	1	45868383	1601	-1.52	5.88	12	0.01	-2297.00	594.00	7550	20230522	-53.77	3295	20231031	5.92	4375	-20.23	20240122	3345	4.33	20240315	7550	-53.77	20230522	3295	5.92	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
153	20240403	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-50	5	-1.40	360580	102	0.35	3545	3545	3525	4645	2505	3575	3535.10	0.00	0	-88	3695	3635	3560	3500	3425	3597	3462	229	1070	500	2280	5	1	45868383	1617	-1.53	5.93	12	0.00	-2297.00	594.00	7550	20230522	-53.31	3295	20231031	6.98	4375	-19.43	20240122	3345	5.38	20240315	7550	-53.31	20230522	3295	6.98	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
154	20240402	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	-15	5	-0.42	103629925	29097	95.85	3590	3620	3485	4665	2515	3590	3561.53	0.00	0	1585	3643	3616	3573	3546	3503	3630	3560	229	1075	500	2290	5	1	45868383	1640	-1.56	6.02	12	0.06	-2297.00	594.00	7550	20230522	-52.65	3295	20231031	8.50	4375	-18.29	20240122	3345	6.88	20240315	7550	-52.65	20230522	3295	8.50	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
155	20240402	150602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-105	5	-2.92	94088245	26410	87.00	3590	3620	3485	4665	2515	3590	3562.60	0.00	0	3010	3643	3616	3573	3546	3503	3630	3560	229	1075	500	2290	5	1	45868383	1599	-1.52	5.87	12	0.06	-2297.00	594.00	7550	20230522	-53.84	3295	20231031	5.77	4375	-20.34	20240122	3345	4.19	20240315	7550	-53.84	20230522	3295	5.77	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
156	20240402	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-30	5	-0.84	60701205	16945	55.82	3590	3620	3550	4665	2515	3590	3582.25	0.00	0	1396	3643	3616	3573	3546	3503	3630	3560	229	1075	500	2290	5	1	45868383	1633	-1.55	5.99	12	0.04	-2297.00	594.00	7550	20230522	-52.85	3295	20231031	8.04	4375	-18.63	20240122	3345	6.43	20240315	7550	-52.85	20230522	3295	8.04	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
157	20240402	130555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	30	2	0.84	42386815	11812	38.91	3590	3620	3550	4665	2515	3590	3588.45	0.00	0	156	3643	3616	3573	3546	3503	3630	3560	229	1075	500	2290	5	1	45868383	1660	-1.58	6.09	12	0.03	-2297.00	594.00	7550	20230522	-52.05	3295	20231031	9.86	4375	-17.26	20240122	3345	8.22	20240315	7550	-52.05	20230522	3295	9.86	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
158	20240402	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	-20	5	-0.56	15202655	4255	14.02	3590	3590	3550	4665	2515	3590	3572.89	0.00	0	12	3643	3616	3573	3546	3503	3630	3560	229	1075	500	2290	5	1	45868383	1638	-1.55	6.01	12	0.01	-2297.00	594.00	7550	20230522	-52.72	3295	20231031	8.35	4375	-18.40	20240122	3345	6.73	20240315	7550	-52.72	20230522	3295	8.35	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
159	20240402	110557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-25	5	-0.70	11016145	3080	10.15	3590	3590	3560	4665	2515	3590	3576.67	0.00	0	-8	3643	3616	3573	3546	3503	3630	3560	229	1075	500	2290	5	1	45868383	1635	-1.55	6.00	12	0.01	-2297.00	594.00	7550	20230522	-52.78	3295	20231031	8.19	4375	-18.51	20240122	3345	6.58	20240315	7550	-52.78	20230522	3295	8.19	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
160	20240402	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	6404015	1788	5.89	3590	3590	3570	4665	2515	3590	3581.66	0.00	0	-5	3643	3616	3573	3546	3503	3630	3560	229	1075	500	2290	5	1	45868383	1647	-1.56	6.04	12	0.00	-2297.00	594.00	7550	20230522	-52.45	3295	20231031	8.95	4375	-17.94	20240122	3345	7.32	20240315	7550	-52.45	20230522	3295	8.95	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
161	20240402	090558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	524140	146	0.48	3590	3590	3590	4665	2515	3590	3590.00	0.00	0	-3	3643	3616	3573	3546	3503	3630	3560	229	1075	500	2290	5	1	45868383	1647	-1.56	6.04	12	0.00	-2297.00	594.00	7550	20230522	-52.45	3295	20231031	8.95	4375	-17.94	20240122	3345	7.32	20240315	7550	-52.45	20230522	3295	8.95	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
162	20240401	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	20	2	0.56	108291310	30357	304.51	3580	3600	3530	4640	2500	3570	3567.26	0.00	0	717	3610	3590	3580	3560	3550	3585	3555	229	1070	500	2280	5	1	45868383	1647	-1.56	6.04	12	0.07	-2297.00	594.00	7550	20230522	-52.45	3295	20231031	8.95	4375	-17.94	20240122	3345	7.32	20240315	7550	-52.45	20230522	3295	8.95	20231031	0.11	N	092190	500	229 억		0	N	N	1	N	00	N
163	20240401	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	5	2	0.14	85334070	23948	240.22	3580	3600	3530	4640	2500	3570	3563.31	0.00	0	759	3610	3590	3580	3560	3550	3585	3555	229	1070	500	2280	5	1	45868383	1640	-1.56	6.02	12	0.05	-2297.00	594.00	7550	20230522	-52.65	3295	20231031	8.50	4375	-18.29	20240122	3345	6.88	20240315	7550	-52.65	20230522	3295	8.50	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
164	20240401	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	-35	5	-0.98	73992260	20768	208.33	3580	3600	3530	4640	2500	3570	3562.80	0.00	0	684	3610	3590	3580	3560	3550	3585	3555	229	1070	500	2280	5	1	45868383	1621	-1.54	5.95	12	0.05	-2297.00	594.00	7550	20230522	-53.18	3295	20231031	7.28	4375	-19.20	20240122	3345	5.68	20240315	7550	-53.18	20230522	3295	7.28	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
165	20240401	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	-5	5	-0.14	42914340	12008	120.45	3580	3600	3560	4640	2500	3570	3573.81	0.00	0	553	3610	3590	3580	3560	3550	3585	3555	229	1070	500	2280	5	1	45868383	1635	-1.55	6.00	12	0.03	-2297.00	594.00	7550	20230522	-52.78	3295	20231031	8.19	4375	-18.51	20240122	3345	6.58	20240315	7550	-52.78	20230522	3295	8.19	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
166	20240401	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3575	5	2	0.14	36722005	10273	103.05	3580	3600	3560	4640	2500	3570	3574.61	0.00	0	239	3610	3590	3580	3560	3550	3585	3555	229	1070	500	2280	5	1	45868383	1640	-1.56	6.02	12	0.02	-2297.00	594.00	7550	20230522	-52.65	3295	20231031	8.50	4375	-18.29	20240122	3345	6.88	20240315	7550	-52.65	20230522	3295	8.50	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
167	20240401	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	25	2	0.70	36142595	10111	101.42	3580	3600	3560	4640	2500	3570	3574.58	0.00	0	239	3610	3590	3580	3560	3550	3585	3555	229	1070	500	2280	5	1	45868383	1649	-1.57	6.05	12	0.02	-2297.00	594.00	7550	20230522	-52.38	3295	20231031	9.10	4375	-17.83	20240122	3345	7.47	20240315	7550	-52.38	20230522	3295	9.10	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
168	20240401	100552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	0	3	0.00	17599170	4930	49.45	3580	3600	3560	4640	2500	3570	3569.81	0.00	0	138	3610	3590	3580	3560	3550	3585	3555	229	1070	500	2280	5	1	45868383	1638	-1.55	6.01	12	0.01	-2297.00	594.00	7550	20230522	-52.72	3295	20231031	8.35	4375	-18.40	20240122	3345	6.73	20240315	7550	-52.72	20230522	3295	8.35	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N
169	20240401	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3580	10	2	0.28	82340	23	0.23	3580	3580	3580	4640	2500	3570	3580.00	0.00	0	-3	3610	3590	3580	3560	3550	3585	3555	229	1070	500	2280	5	1	45868383	1642	-1.56	6.03	12	0.00	-2297.00	594.00	7550	20230522	-52.58	3295	20231031	8.65	4375	-18.17	20240122	3345	7.03	20240315	7550	-52.58	20230522	3295	8.65	20231031	0.11	N	092190	500	229 억		0	N	N	0	N	00	N