KissMeData/121850/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	160835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1198	3	2	0.25	53201001	44936	38.05	1190	1198	1165	1553	837	1195	1183.92	0.59	0	-6100	1223	1208	1184	1169	1145	1216	1177	153	358	500	740	1	1	30614175	367	-8.26	2.16	12	0.15	-145.00	554.00	4320	20230504	-72.27	1155	20240426	3.72	1586	-24.46	20240102	1155	3.72	20240426	4320	-72.27	20230504	1155	3.72	20240426	0.00	N	121850	500	153 억		179408	N	N	0	N	00	N
3	20240430	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1192	-3	5	-0.25	51391852	43422	36.77	1190	1198	1165	1553	837	1195	1183.54	0.59	0	-6099	1223	1208	1184	1169	1145	1216	1177	153	358	500	740	1	1	30614175	365	-8.22	2.15	12	0.14	-145.00	554.00	4320	20230504	-72.41	1155	20240426	3.20	1586	-24.84	20240102	1155	3.20	20240426	4320	-72.41	20230504	1155	3.20	20240426	0.00	N	121850	500	153 억		179408	N	N	0	N	00	N
4	20240430	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1185	-10	5	-0.84	35767730	30243	25.61	1190	1198	1165	1553	837	1195	1182.68	0.59	0	617	1223	1208	1184	1169	1145	1216	1177	153	358	500	740	1	1	30614175	363	-8.17	2.14	12	0.10	-145.00	554.00	4320	20230504	-72.57	1155	20240426	2.60	1586	-25.28	20240102	1155	2.60	20240426	4320	-72.57	20230504	1155	2.60	20240426	0.00	N	121850	500	153 억		179408	N	N	0	N	00	N
5	20240430	130843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-17	5	-1.42	31503378	26632	22.55	1190	1198	1165	1553	837	1195	1182.91	0.59	0	-661	1223	1208	1184	1169	1145	1216	1177	153	358	500	740	1	1	30614175	361	-8.12	2.13	12	0.09	-145.00	554.00	4320	20230504	-72.73	1155	20240426	1.99	1586	-25.73	20240102	1155	1.99	20240426	4320	-72.73	20230504	1155	1.99	20240426	0.00	N	121850	500	153 억		179408	N	N	0	N	00	N
6	20240430	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	-14	5	-1.17	24652657	20812	17.62	1190	1198	1165	1553	837	1195	1184.54	0.59	0	-979	1223	1208	1184	1169	1145	1216	1177	153	358	500	740	1	1	30614175	362	-8.14	2.13	12	0.07	-145.00	554.00	4320	20230504	-72.66	1155	20240426	2.25	1586	-25.54	20240102	1155	2.25	20240426	4320	-72.66	20230504	1155	2.25	20240426	0.00	N	121850	500	153 억		179408	N	N	0	N	00	N
7	20240430	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1185	-10	5	-0.84	19758941	16675	14.12	1190	1198	1165	1553	837	1195	1184.94	0.59	0	-1258	1223	1208	1184	1169	1145	1216	1177	153	358	500	740	1	1	30614175	363	-8.17	2.14	12	0.05	-145.00	554.00	4320	20230504	-72.57	1155	20240426	2.60	1586	-25.28	20240102	1155	2.60	20240426	4320	-72.57	20230504	1155	2.60	20240426	0.00	N	121850	500	153 억		179408	N	N	0	N	00	N
8	20240430	100843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1194	-1	5	-0.08	14810887	12504	10.59	1190	1198	1165	1553	837	1195	1184.49	0.59	0	50	1223	1208	1184	1169	1145	1216	1177	153	358	500	740	1	1	30614175	366	-8.23	2.16	12	0.04	-145.00	554.00	4320	20230504	-72.36	1155	20240426	3.38	1586	-24.72	20240102	1155	3.38	20240426	4320	-72.36	20230504	1155	3.38	20240426	0.00	N	121850	500	153 억		179408	N	N	0	N	00	N
9	20240430	090852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1185	-10	5	-0.84	7305459	6213	5.26	1190	1190	1165	1553	837	1195	1175.83	0.59	0	846	1223	1208	1184	1169	1145	1216	1177	153	358	500	740	1	1	30614175	363	-8.17	2.14	12	0.02	-145.00	554.00	4320	20230504	-72.57	1155	20240426	2.60	1586	-25.28	20240102	1155	2.60	20240426	4320	-72.57	20230504	1155	2.60	20240426	0.00	N	121850	500	153 억		179408	N	N	0	N	00	N
10	20240429	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1195	36	2	3.11	139276215	117927	170.85	1167	1199	1160	1506	812	1159	1181.04	0.45	0	39847	1180	1169	1162	1151	1144	1166	1148	153	347	500	710	1	1	30614175	366	-8.24	2.16	12	0.39	-145.00	554.00	4320	20230504	-72.34	1155	20240426	3.46	1586	-24.65	20240102	1155	3.46	20240426	4320	-72.34	20230504	1155	3.46	20240426	0.00	N	121850	500	153 억		136327	N	N	0	N	00	N
11	20240429	150842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1187	28	2	2.42	119164687	101037	146.38	1167	1199	1160	1506	812	1159	1179.42	0.45	0	26089	1180	1169	1162	1151	1144	1166	1148	153	347	500	710	1	1	30614175	363	-8.19	2.14	12	0.33	-145.00	554.00	4320	20230504	-72.52	1155	20240426	2.77	1586	-25.16	20240102	1155	2.77	20240426	4320	-72.52	20230504	1155	2.77	20240426	0.00	N	121850	500	153 억		136327	N	N	0	N	00	N
12	20240429	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	21	2	1.81	109431643	92809	134.46	1167	1199	1160	1506	812	1159	1179.11	0.45	0	21192	1180	1169	1162	1151	1144	1166	1148	153	347	500	710	1	1	30614175	361	-8.14	2.13	12	0.30	-145.00	554.00	4320	20230504	-72.69	1155	20240426	2.16	1586	-25.60	20240102	1155	2.16	20240426	4320	-72.69	20230504	1155	2.16	20240426	0.00	N	121850	500	153 억		136327	N	N	0	N	00	N
13	20240429	130842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	21	2	1.81	105616426	89574	129.77	1167	1199	1160	1506	812	1159	1179.10	0.45	0	21071	1180	1169	1162	1151	1144	1166	1148	153	347	500	710	1	1	30614175	361	-8.14	2.13	12	0.29	-145.00	554.00	4320	20230504	-72.69	1155	20240426	2.16	1586	-25.60	20240102	1155	2.16	20240426	4320	-72.69	20230504	1155	2.16	20240426	0.00	N	121850	500	153 억		136327	N	N	0	N	00	N
14	20240429	120841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	13	2	1.12	88337478	74897	108.51	1167	1199	1160	1506	812	1159	1179.45	0.45	0	15371	1180	1169	1162	1151	1144	1166	1148	153	347	500	710	1	1	30614175	359	-8.08	2.12	12	0.24	-145.00	554.00	4320	20230504	-72.87	1155	20240426	1.47	1586	-26.10	20240102	1155	1.47	20240426	4320	-72.87	20230504	1155	1.47	20240426	0.00	N	121850	500	153 억		136327	N	N	0	N	00	N
15	20240429	110815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1189	30	2	2.59	74759246	63334	91.76	1167	1199	1160	1506	812	1159	1180.40	0.45	0	14297	1180	1169	1162	1151	1144	1166	1148	153	347	500	710	1	1	30614175	364	-8.20	2.15	12	0.21	-145.00	554.00	4320	20230504	-72.48	1155	20240426	2.94	1586	-25.03	20240102	1155	2.94	20240426	4320	-72.48	20230504	1155	2.94	20240426	0.00	N	121850	500	153 억		136327	N	N	0	N	00	N
16	20240429	100841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	19	2	1.64	49094185	41657	60.35	1167	1199	1160	1506	812	1159	1178.53	0.45	0	6048	1180	1169	1162	1151	1144	1166	1148	153	347	500	710	1	1	30614175	361	-8.12	2.13	12	0.14	-145.00	554.00	4320	20230504	-72.73	1155	20240426	1.99	1586	-25.73	20240102	1155	1.99	20240426	4320	-72.73	20230504	1155	1.99	20240426	0.00	N	121850	500	153 억		136327	N	N	0	N	00	N
17	20240429	090841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1179	20	2	1.73	7528689	6424	9.31	1167	1179	1167	1506	812	1159	1171.96	0.45	0	-509	1180	1169	1162	1151	1144	1166	1148	153	347	500	710	1	1	30614175	361	-8.13	2.13	12	0.02	-145.00	554.00	4320	20230504	-72.71	1155	20240426	2.08	1586	-25.66	20240102	1155	2.08	20240426	4320	-72.71	20230504	1155	2.08	20240426	0.00	N	121850	500	153 억		136327	N	N	0	N	00	N
18	20240426	160837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1159	-8	5	-0.69	78366541	67543	133.06	1167	1173	1155	1517	817	1167	1160.25	0.50	0	-12100	1203	1184	1173	1154	1143	1179	1149	153	350	500	720	1	1	30614175	355	-7.99	2.09	12	0.22	-145.00	554.00	4320	20230504	-73.17	1155	20240426	0.35	1586	-26.92	20240102	1155	0.35	20240426	4320	-73.17	20230504	1155	0.35	20240426	0.00	N	121850	500	153 억		153571	N	N	0	N	00	N
19	20240426	150838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1158	-9	5	-0.77	74612682	64304	126.67	1167	1173	1155	1517	817	1167	1160.31	0.50	0	-11468	1203	1184	1173	1154	1143	1179	1149	153	350	500	720	1	1	30614175	355	-7.99	2.09	12	0.21	-145.00	554.00	4320	20230504	-73.19	1155	20240426	0.26	1586	-26.99	20240102	1155	0.26	20240426	4320	-73.19	20230504	1155	0.26	20240426	0.00	N	121850	500	153 억		153571	N	N	0	N	00	N
20	20240426	140836	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1159	-8	5	-0.69	63905618	55056	108.46	1167	1173	1155	1517	817	1167	1160.74	0.50	0	-10211	1203	1184	1173	1154	1143	1179	1149	153	350	500	720	1	1	30614175	355	-7.99	2.09	12	0.18	-145.00	554.00	4320	20230504	-73.17	1155	20240426	0.35	1586	-26.92	20240102	1155	0.35	20240426	4320	-73.17	20230504	1155	0.35	20240426	0.00	N	121850	500	153 억		153571	N	N	0	N	00	N
21	20240426	130837	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1159	-8	5	-0.69	59104109	50911	100.29	1167	1173	1155	1517	817	1167	1160.93	0.50	0	-9518	1203	1184	1173	1154	1143	1179	1149	153	350	500	720	1	1	30614175	355	-7.99	2.09	12	0.17	-145.00	554.00	4320	20230504	-73.17	1155	20240426	0.35	1586	-26.92	20240102	1155	0.35	20240426	4320	-73.17	20230504	1155	0.35	20240426	0.00	N	121850	500	153 억		153571	N	N	0	N	00	N
22	20240426	120835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1158	-9	5	-0.77	53116459	45735	90.10	1167	1173	1156	1517	817	1167	1161.40	0.50	0	-8114	1203	1184	1173	1154	1143	1179	1149	153	350	500	720	1	1	30614175	355	-7.99	2.09	12	0.15	-145.00	554.00	4320	20230504	-73.19	1156	20240426	0.17	1586	-26.99	20240102	1156	0.17	20240426	4320	-73.19	20230504	1156	0.17	20240426	0.00	N	121850	500	153 억		153571	N	N	0	N	00	N
23	20240426	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1160	-7	5	-0.60	43771897	37663	74.19	1167	1173	1158	1517	817	1167	1162.20	0.50	0	-7456	1203	1184	1173	1154	1143	1179	1149	153	350	500	720	1	1	30614175	355	-8.00	2.09	12	0.12	-145.00	554.00	4320	20230504	-73.15	1157	20240423	0.26	1586	-26.86	20240102	1157	0.26	20240423	4320	-73.15	20230504	1157	0.26	20240423	0.00	N	121850	500	153 억		153571	N	N	0	N	00	N
24	20240426	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1163	-4	5	-0.34	20253912	17404	34.28	1167	1173	1162	1517	817	1167	1163.75	0.50	0	-2314	1203	1184	1173	1154	1143	1179	1149	153	350	500	720	1	1	30614175	356	-8.02	2.10	12	0.06	-145.00	554.00	4320	20230504	-73.08	1157	20240423	0.52	1586	-26.67	20240102	1157	0.52	20240423	4320	-73.08	20230504	1157	0.52	20240423	0.00	N	121850	500	153 억		153571	N	N	0	N	00	N
25	20240426	090840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1173	6	2	0.51	330621	283	0.56	1167	1173	1167	1517	817	1167	1168.27	0.50	0	-32	1203	1184	1173	1154	1143	1179	1149	153	350	500	720	1	1	30614175	359	-8.09	2.12	12	0.00	-145.00	554.00	4320	20230504	-72.85	1157	20240423	1.38	1586	-26.04	20240102	1157	1.38	20240423	4320	-72.85	20230504	1157	1.38	20240423	0.00	N	121850	500	153 억		153571	N	N	0	N	00	N
26	20240425	160831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1167	-14	5	-1.19	59362947	50607	79.55	1181	1192	1162	1535	827	1181	1173.02	0.54	0	-10689	1195	1188	1178	1171	1161	1191	1174	153	354	500	730	1	1	30614175	357	-8.05	2.11	12	0.17	-145.00	554.00	4320	20230504	-72.99	1157	20240423	0.86	1586	-26.42	20240102	1157	0.86	20240423	4320	-72.99	20230504	1157	0.86	20240423	0.00	N	121850	500	153 억		164260	N	N	0	N	00	N
27	20240425	150836	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1172	-9	5	-0.76	41922167	35648	56.03	1181	1192	1166	1535	827	1181	1176.00	0.54	0	-8502	1195	1188	1178	1171	1161	1191	1174	153	354	500	730	1	1	30614175	359	-8.08	2.12	12	0.12	-145.00	554.00	4320	20230504	-72.87	1157	20240423	1.30	1586	-26.10	20240102	1157	1.30	20240423	4320	-72.87	20230504	1157	1.30	20240423	0.00	N	121850	500	153 억		164260	N	N	0	N	00	N
28	20240425	140832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	-7	5	-0.59	35119176	29837	46.90	1181	1192	1166	1535	827	1181	1177.03	0.54	0	-5535	1195	1188	1178	1171	1161	1191	1174	153	354	500	730	1	1	30614175	359	-8.10	2.12	12	0.10	-145.00	554.00	4320	20230504	-72.82	1157	20240423	1.47	1586	-25.98	20240102	1157	1.47	20240423	4320	-72.82	20230504	1157	1.47	20240423	0.00	N	121850	500	153 억		164260	N	N	0	N	00	N
29	20240425	130834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	-3	5	-0.25	32958418	28000	44.01	1181	1192	1166	1535	827	1181	1177.09	0.54	0	-4888	1195	1188	1178	1171	1161	1191	1174	153	354	500	730	1	1	30614175	361	-8.12	2.13	12	0.09	-145.00	554.00	4320	20230504	-72.73	1157	20240423	1.82	1586	-25.73	20240102	1157	1.82	20240423	4320	-72.73	20230504	1157	1.82	20240423	0.00	N	121850	500	153 억		164260	N	N	0	N	00	N
30	20240425	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	0	3	0.00	31218769	26524	41.69	1181	1192	1166	1535	827	1181	1177.00	0.54	0	-3674	1195	1188	1178	1171	1161	1191	1174	153	354	500	730	1	1	30614175	362	-8.14	2.13	12	0.09	-145.00	554.00	4320	20230504	-72.66	1157	20240423	2.07	1586	-25.54	20240102	1157	2.07	20240423	4320	-72.66	20230504	1157	2.07	20240423	0.00	N	121850	500	153 억		164260	N	N	0	N	00	N
31	20240425	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1182	1	2	0.08	27350894	23249	36.54	1181	1192	1166	1535	827	1181	1176.43	0.54	0	-3461	1195	1188	1178	1171	1161	1191	1174	153	354	500	730	1	1	30614175	362	-8.15	2.13	12	0.08	-145.00	554.00	4320	20230504	-72.64	1157	20240423	2.16	1586	-25.47	20240102	1157	2.16	20240423	4320	-72.64	20230504	1157	2.16	20240423	0.00	N	121850	500	153 억		164260	N	N	0	N	00	N
32	20240425	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1187	6	2	0.51	25959309	22074	34.70	1181	1192	1166	1535	827	1181	1176.01	0.54	0	-3190	1195	1188	1178	1171	1161	1191	1174	153	354	500	730	1	1	30614175	363	-8.19	2.14	12	0.07	-145.00	554.00	4320	20230504	-72.52	1157	20240423	2.59	1586	-25.16	20240102	1157	2.59	20240423	4320	-72.52	20230504	1157	2.59	20240423	0.00	N	121850	500	153 억		164260	N	N	0	N	00	N
33	20240425	090835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	-1	5	-0.08	6324260	5395	8.48	1181	1192	1166	1535	827	1181	1172.24	0.54	0	-997	1195	1188	1178	1171	1161	1191	1174	153	354	500	730	1	1	30614175	361	-8.14	2.13	12	0.02	-145.00	554.00	4320	20230504	-72.69	1157	20240423	1.99	1586	-25.60	20240102	1157	1.99	20240423	4320	-72.69	20230504	1157	1.99	20240423	0.00	N	121850	500	153 억		164260	N	N	0	N	00	N
34	20240424	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1181	15	2	1.29	74746144	63570	75.64	1170	1185	1168	1515	817	1166	1175.81	0.52	0	2709	1213	1189	1173	1149	1133	1201	1161	153	349	500	720	1	1	30614175	362	-8.14	2.13	12	0.21	-145.00	554.00	4320	20230504	-72.66	1157	20240423	2.07	1586	-25.54	20240102	1157	2.07	20240423	4320	-72.66	20230504	1157	2.07	20240423	0.00	N	121850	500	153 억		159859	N	N	0	N	00	N
35	20240424	150829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1177	11	2	0.94	66216492	56344	67.04	1170	1185	1168	1515	817	1166	1175.22	0.52	0	3407	1213	1189	1173	1149	1133	1201	1161	153	349	500	720	1	1	30614175	360	-8.12	2.12	12	0.18	-145.00	554.00	4320	20230504	-72.75	1157	20240423	1.73	1586	-25.79	20240102	1157	1.73	20240423	4320	-72.75	20230504	1157	1.73	20240423	0.00	N	121850	500	153 억		159859	N	N	0	N	00	N
36	20240424	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	12	2	1.03	48966385	41681	49.59	1170	1185	1168	1515	817	1166	1174.79	0.52	0	1559	1213	1189	1173	1149	1133	1201	1161	153	349	500	720	1	1	30614175	361	-8.12	2.13	12	0.14	-145.00	554.00	4320	20230504	-72.73	1157	20240423	1.82	1586	-25.73	20240102	1157	1.82	20240423	4320	-72.73	20230504	1157	1.82	20240423	0.00	N	121850	500	153 억		159859	N	N	0	N	00	N
37	20240424	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1183	17	2	1.46	46524673	39607	47.13	1170	1185	1168	1515	817	1166	1174.66	0.52	0	841	1213	1189	1173	1149	1133	1201	1161	153	349	500	720	1	1	30614175	362	-8.16	2.14	12	0.13	-145.00	554.00	4320	20230504	-72.62	1157	20240423	2.25	1586	-25.41	20240102	1157	2.25	20240423	4320	-72.62	20230504	1157	2.25	20240423	0.00	N	121850	500	153 억		159859	N	N	0	N	00	N
38	20240424	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1180	14	2	1.20	35006252	29837	35.50	1170	1185	1168	1515	817	1166	1173.25	0.52	0	335	1213	1189	1173	1149	1133	1201	1161	153	349	500	720	1	1	30614175	361	-8.14	2.13	12	0.10	-145.00	554.00	4320	20230504	-72.69	1157	20240423	1.99	1586	-25.60	20240102	1157	1.99	20240423	4320	-72.69	20230504	1157	1.99	20240423	0.00	N	121850	500	153 억		159859	N	N	0	N	00	N
39	20240424	110828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1169	3	2	0.26	20928138	17852	21.24	1170	1185	1168	1515	817	1166	1172.31	0.52	0	335	1213	1189	1173	1149	1133	1201	1161	153	349	500	720	1	1	30614175	358	-8.06	2.11	12	0.06	-145.00	554.00	4320	20230504	-72.94	1157	20240423	1.04	1586	-26.29	20240102	1157	1.04	20240423	4320	-72.94	20230504	1157	1.04	20240423	0.00	N	121850	500	153 억		159859	N	N	0	N	00	N
40	20240424	100827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1173	7	2	0.60	14655562	12492	14.86	1170	1185	1170	1515	817	1166	1173.20	0.52	0	2244	1213	1189	1173	1149	1133	1201	1161	153	349	500	720	1	1	30614175	359	-8.09	2.12	12	0.04	-145.00	554.00	4320	20230504	-72.85	1157	20240423	1.38	1586	-26.04	20240102	1157	1.38	20240423	4320	-72.85	20230504	1157	1.38	20240423	0.00	N	121850	500	153 억		159859	N	N	0	N	00	N
41	20240424	090829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1178	12	2	1.03	4040299	3442	4.10	1170	1185	1170	1515	817	1166	1173.82	0.52	0	809	1213	1189	1173	1149	1133	1201	1161	153	349	500	720	1	1	30614175	361	-8.12	2.13	12	0.01	-145.00	554.00	4320	20230504	-72.73	1157	20240423	1.82	1586	-25.73	20240102	1157	1.82	20240423	4320	-72.73	20230504	1157	1.82	20240423	0.00	N	121850	500	153 억		159859	N	N	0	N	00	N
42	20240423	160805	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1166	6	2	0.52	98314508	83544	108.51	1160	1197	1157	1508	812	1160	1176.80	0.49	0	8536	1197	1178	1168	1149	1139	1173	1144	153	348	500	710	1	1	30614175	357	-8.04	2.10	12	0.27	-145.00	554.00	4320	20230504	-73.01	1157	20240423	0.78	1586	-26.48	20240102	1157	0.78	20240423	4320	-73.01	20230504	1157	0.78	20240423	0.00	N	121850	500	153 억		151530	N	N	0	N	00	N
43	20240423	150826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1168	8	2	0.69	92220983	78326	101.73	1160	1197	1157	1508	812	1160	1177.40	0.49	0	10282	1197	1178	1168	1149	1139	1173	1144	153	348	500	710	1	1	30614175	358	-8.06	2.11	12	0.26	-145.00	554.00	4320	20230504	-72.96	1157	20240423	0.95	1586	-26.36	20240102	1157	0.95	20240423	4320	-72.96	20230504	1157	0.95	20240423	0.00	N	121850	500	153 억		151530	N	N	0	N	00	N
44	20240423	140825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1177	17	2	1.47	79753801	67658	87.88	1160	1197	1157	1508	812	1160	1178.78	0.49	0	11688	1197	1178	1168	1149	1139	1173	1144	153	348	500	710	1	1	30614175	360	-8.12	2.12	12	0.22	-145.00	554.00	4320	20230504	-72.75	1157	20240423	1.73	1586	-25.79	20240102	1157	1.73	20240423	4320	-72.75	20230504	1157	1.73	20240423	0.00	N	121850	500	153 억		151530	N	N	0	N	00	N
45	20240423	130823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1179	19	2	1.64	74264182	62984	81.81	1160	1197	1157	1508	812	1160	1179.10	0.49	0	12431	1197	1178	1168	1149	1139	1173	1144	153	348	500	710	1	1	30614175	361	-8.13	2.13	12	0.21	-145.00	554.00	4320	20230504	-72.71	1157	20240423	1.90	1586	-25.66	20240102	1157	1.90	20240423	4320	-72.71	20230504	1157	1.90	20240423	0.00	N	121850	500	153 억		151530	N	N	0	N	00	N
46	20240423	120823	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1182	22	2	1.90	73383189	62236	80.84	1160	1197	1157	1508	812	1160	1179.11	0.49	0	12539	1197	1178	1168	1149	1139	1173	1144	153	348	500	710	1	1	30614175	362	-8.15	2.13	12	0.20	-145.00	554.00	4320	20230504	-72.64	1157	20240423	2.16	1586	-25.47	20240102	1157	2.16	20240423	4320	-72.64	20230504	1157	2.16	20240423	0.00	N	121850	500	153 억		151530	N	N	0	N	00	N
47	20240423	110825	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1175	15	2	1.29	72608177	61576	79.98	1160	1197	1157	1508	812	1160	1179.16	0.49	0	12514	1197	1178	1168	1149	1139	1173	1144	153	348	500	710	1	1	30614175	360	-8.10	2.12	12	0.20	-145.00	554.00	4320	20230504	-72.80	1157	20240423	1.56	1586	-25.91	20240102	1157	1.56	20240423	4320	-72.80	20230504	1157	1.56	20240423	0.00	N	121850	500	153 억		151530	N	N	0	N	00	N
48	20240423	100824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1186	26	2	2.24	53590861	45369	58.93	1160	1197	1157	1508	812	1160	1181.22	0.49	0	4560	1197	1178	1168	1149	1139	1173	1144	153	348	500	710	1	1	30614175	363	-8.18	2.14	12	0.15	-145.00	554.00	4320	20230504	-72.55	1157	20240423	2.51	1586	-25.22	20240102	1157	2.51	20240423	4320	-72.55	20230504	1157	2.51	20240423	0.00	N	121850	500	153 억		151530	N	N	0	N	00	N
49	20240423	090824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1180	20	2	1.72	5462693	4705	6.11	1160	1180	1157	1508	812	1160	1161.04	0.49	0	2130	1197	1178	1168	1149	1139	1173	1144	153	348	500	710	1	1	30614175	361	-8.14	2.13	12	0.02	-145.00	554.00	4320	20230504	-72.69	1157	20240423	1.99	1586	-25.60	20240102	1157	1.99	20240423	4320	-72.69	20230504	1157	1.99	20240423	0.00	N	121850	500	153 억		151530	N	N	0	N	00	N
50	20240422	160821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1160	-16	5	-1.36	89635281	76791	74.52	1162	1187	1158	1528	824	1176	1167.26	0.49	0	194	1201	1188	1173	1160	1145	1181	1153	153	352	500	720	1	1	30614175	355	-8.00	2.09	12	0.25	-145.00	554.00	4320	20230504	-73.15	1158	20240422	0.17	1586	-26.86	20240102	1158	0.17	20240422	4320	-73.15	20230504	1158	0.17	20240422	0.00	N	121850	500	153 억		150396	N	N	0	N	00	N
51	20240422	150820	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1170	-6	5	-0.51	83060129	71137	69.03	1162	1187	1158	1528	824	1176	1167.61	0.49	0	1132	1201	1188	1173	1160	1145	1181	1153	153	352	500	720	1	1	30614175	358	-8.07	2.11	12	0.23	-145.00	554.00	4320	20230504	-72.92	1158	20240422	1.04	1586	-26.23	20240102	1158	1.04	20240422	4320	-72.92	20230504	1158	1.04	20240422	0.00	N	121850	500	153 억		150396	N	N	0	N	00	N
52	20240422	140821	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1165	-11	5	-0.94	67507243	57784	56.08	1162	1187	1158	1528	824	1176	1168.27	0.49	0	1562	1201	1188	1173	1160	1145	1181	1153	153	352	500	720	1	1	30614175	357	-8.03	2.10	12	0.19	-145.00	554.00	4320	20230504	-73.03	1158	20240422	0.60	1586	-26.54	20240102	1158	0.60	20240422	4320	-73.03	20230504	1158	0.60	20240422	0.00	N	121850	500	153 억		150396	N	N	0	N	00	N
53	20240422	130818	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1165	-11	5	-0.94	63184825	54078	52.48	1162	1187	1158	1528	824	1176	1168.40	0.49	0	1562	1201	1188	1173	1160	1145	1181	1153	153	352	500	720	1	1	30614175	357	-8.03	2.10	12	0.18	-145.00	554.00	4320	20230504	-73.03	1158	20240422	0.60	1586	-26.54	20240102	1158	0.60	20240422	4320	-73.03	20230504	1158	0.60	20240422	0.00	N	121850	500	153 억		150396	N	N	0	N	00	N
54	20240422	120818	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1168	-8	5	-0.68	60750824	51990	50.45	1162	1187	1158	1528	824	1176	1168.51	0.49	0	1562	1201	1188	1173	1160	1145	1181	1153	153	352	500	720	1	1	30614175	358	-8.06	2.11	12	0.17	-145.00	554.00	4320	20230504	-72.96	1158	20240422	0.86	1586	-26.36	20240102	1158	0.86	20240422	4320	-72.96	20230504	1158	0.86	20240422	0.00	N	121850	500	153 억		150396	N	N	0	N	00	N
55	20240422	110819	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1167	-9	5	-0.77	53057437	45389	44.05	1162	1187	1158	1528	824	1176	1168.95	0.49	0	4700	1201	1188	1173	1160	1145	1181	1153	153	352	500	720	1	1	30614175	357	-8.05	2.11	12	0.15	-145.00	554.00	4320	20230504	-72.99	1158	20240422	0.78	1586	-26.42	20240102	1158	0.78	20240422	4320	-72.99	20230504	1158	0.78	20240422	0.00	N	121850	500	153 억		150396	N	N	0	N	00	N
56	20240422	100819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1170	-6	5	-0.51	19295178	16418	15.93	1162	1187	1162	1528	824	1176	1175.25	0.49	0	2971	1201	1188	1173	1160	1145	1181	1153	153	352	500	720	1	1	30614175	358	-8.07	2.11	12	0.05	-145.00	554.00	4320	20230504	-72.92	1158	20240419	1.04	1586	-26.23	20240102	1158	1.04	20240419	4320	-72.92	20230504	1158	1.04	20240419	0.00	N	121850	500	153 억		150396	N	N	0	N	00	N
57	20240422	090819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1174	-2	5	-0.17	5009871	4281	4.15	1162	1176	1162	1528	824	1176	1170.26	0.49	0	754	1201	1188	1173	1160	1145	1181	1153	153	352	500	720	1	1	30614175	359	-8.10	2.12	12	0.01	-145.00	554.00	4320	20230504	-72.82	1158	20240419	1.38	1586	-25.98	20240102	1158	1.38	20240419	4320	-72.82	20230504	1158	1.38	20240419	0.00	N	121850	500	153 억		150396	N	N	0	N	00	N
58	20240419	160743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1176	-5	5	-0.42	118989004	101589	147.17	1186	1186	1158	1535	827	1181	1171.28	0.56	0	-19935	1218	1199	1185	1166	1152	1209	1176	153	354	500	730	1	1	30614175	360	-8.11	2.12	12	0.33	-145.00	554.00	4320	20230504	-72.78	1158	20240419	1.55	1586	-25.85	20240102	1158	1.55	20240419	4320	-72.78	20230504	1158	1.55	20240419	0.00	N	121850	500	153 억		170331	N	N	0	N	00	N
59	20240419	150750	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1175	-6	5	-0.51	117530877	100349	145.37	1186	1186	1158	1535	827	1181	1171.22	0.56	0	-19653	1218	1199	1185	1166	1152	1209	1176	153	354	500	730	1	1	30614175	360	-8.10	2.12	12	0.33	-145.00	554.00	4320	20230504	-72.80	1158	20240419	1.47	1586	-25.91	20240102	1158	1.47	20240419	4320	-72.80	20230504	1158	1.47	20240419	0.00	N	121850	500	153 억		170331	N	N	0	N	00	N
60	20240419	140743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1175	-6	5	-0.51	106023680	90552	131.18	1186	1186	1158	1535	827	1181	1170.86	0.56	0	-19074	1218	1199	1185	1166	1152	1209	1176	153	354	500	730	1	1	30614175	360	-8.10	2.12	12	0.30	-145.00	554.00	4320	20230504	-72.80	1158	20240419	1.47	1586	-25.91	20240102	1158	1.47	20240419	4320	-72.80	20230504	1158	1.47	20240419	0.00	N	121850	500	153 억		170331	N	N	0	N	00	N
61	20240419	130743	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1175	-6	5	-0.51	102575261	87616	126.93	1186	1186	1158	1535	827	1181	1170.74	0.56	0	-19093	1218	1199	1185	1166	1152	1209	1176	153	354	500	730	1	1	30614175	360	-8.10	2.12	12	0.29	-145.00	554.00	4320	20230504	-72.80	1158	20240419	1.47	1586	-25.91	20240102	1158	1.47	20240419	4320	-72.80	20230504	1158	1.47	20240419	0.00	N	121850	500	153 억		170331	N	N	0	N	00	N
62	20240419	120740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1159	-22	5	-1.86	83197109	71005	102.86	1186	1186	1158	1535	827	1181	1171.71	0.56	0	-25208	1218	1199	1185	1166	1152	1209	1176	153	354	500	730	1	1	30614175	355	-7.99	2.09	12	0.23	-145.00	554.00	4320	20230504	-73.17	1158	20240419	0.09	1586	-26.92	20240102	1158	0.09	20240419	4320	-73.17	20230504	1158	0.09	20240419	0.00	N	121850	500	153 억		170331	N	N	0	N	00	N
63	20240419	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1173	-8	5	-0.68	35852089	30432	44.09	1186	1186	1173	1535	827	1181	1178.10	0.56	0	-10464	1218	1199	1185	1166	1152	1209	1176	153	354	500	730	1	1	30614175	359	-8.09	2.12	12	0.10	-145.00	554.00	4320	20230504	-72.85	1171	20240418	0.17	1586	-26.04	20240102	1171	0.17	20240418	4320	-72.85	20230504	1171	0.17	20240418	0.00	N	121850	500	153 억		170331	N	N	0	N	00	N
64	20240419	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1183	2	2	0.17	16485416	14003	20.29	1186	1186	1174	1535	827	1181	1177.28	0.56	0	-3992	1218	1199	1185	1166	1152	1209	1176	153	354	500	730	1	1	30614175	362	-8.16	2.14	12	0.05	-145.00	554.00	4320	20230504	-72.62	1171	20240418	1.02	1586	-25.41	20240102	1171	1.02	20240418	4320	-72.62	20230504	1171	1.02	20240418	0.00	N	121850	500	153 억		170331	N	N	0	N	00	N
65	20240419	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1176	-5	5	-0.42	2173692	1839	2.66	1186	1186	1176	1535	827	1181	1182.00	0.56	0	-1426	1218	1199	1185	1166	1152	1209	1176	153	354	500	730	1	1	30614175	360	-8.11	2.12	12	0.01	-145.00	554.00	4320	20230504	-72.78	1171	20240418	0.43	1586	-25.85	20240102	1171	0.43	20240418	4320	-72.78	20230504	1171	0.43	20240418	0.00	N	121850	500	153 억		170331	N	N	0	N	00	N
66	20240418	160740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1181	1	2	0.08	81310575	68944	94.74	1179	1204	1171	1534	826	1180	1179.37	0.58	0	-4863	1237	1208	1194	1165	1151	1201	1158	153	354	500	730	1	1	30614175	362	-8.14	2.13	12	0.23	-145.00	554.00	4320	20230504	-72.66	1171	20240418	0.85	1586	-25.54	20240102	1171	0.85	20240418	4320	-72.66	20230504	1171	0.85	20240418	0.00	N	121850	500	153 억		176049	N	N	0	N	00	N
67	20240418	150739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1178	-2	5	-0.17	80114269	67929	93.34	1179	1204	1171	1534	826	1180	1179.38	0.58	0	-4308	1237	1208	1194	1165	1151	1201	1158	153	354	500	730	1	1	30614175	361	-8.12	2.13	12	0.22	-145.00	554.00	4320	20230504	-72.73	1171	20240418	0.60	1586	-25.73	20240102	1171	0.60	20240418	4320	-72.73	20230504	1171	0.60	20240418	0.00	N	121850	500	153 억		176049	N	N	0	N	00	N
68	20240418	140745	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1183	3	2	0.25	70790759	60022	82.48	1179	1204	1171	1534	826	1180	1179.41	0.58	0	-2494	1237	1208	1194	1165	1151	1201	1158	153	354	500	730	1	1	30614175	362	-8.16	2.14	12	0.20	-145.00	554.00	4320	20230504	-72.62	1171	20240418	1.02	1586	-25.41	20240102	1171	1.02	20240418	4320	-72.62	20230504	1171	1.02	20240418	0.00	N	121850	500	153 억		176049	N	N	0	N	00	N
69	20240418	130739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1180	0	3	0.00	68296697	57913	79.58	1179	1204	1171	1534	826	1180	1179.30	0.58	0	-1672	1237	1208	1194	1165	1151	1201	1158	153	354	500	730	1	1	30614175	361	-8.14	2.13	12	0.19	-145.00	554.00	4320	20230504	-72.69	1171	20240418	0.77	1586	-25.60	20240102	1171	0.77	20240418	4320	-72.69	20230504	1171	0.77	20240418	0.00	N	121850	500	153 억		176049	N	N	0	N	00	N
70	20240418	120738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1178	-2	5	-0.17	55947029	47443	65.19	1179	1204	1171	1534	826	1180	1179.25	0.58	0	336	1237	1208	1194	1165	1151	1201	1158	153	354	500	730	1	1	30614175	361	-8.12	2.13	12	0.15	-145.00	554.00	4320	20230504	-72.73	1171	20240418	0.60	1586	-25.73	20240102	1171	0.60	20240418	4320	-72.73	20230504	1171	0.60	20240418	0.00	N	121850	500	153 억		176049	N	N	0	N	00	N
71	20240418	110740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1178	-2	5	-0.17	39425047	33384	45.87	1179	1204	1171	1534	826	1180	1180.96	0.58	0	-205	1237	1208	1194	1165	1151	1201	1158	153	354	500	730	1	1	30614175	361	-8.12	2.13	12	0.11	-145.00	554.00	4320	20230504	-72.73	1171	20240418	0.60	1586	-25.73	20240102	1171	0.60	20240418	4320	-72.73	20230504	1171	0.60	20240418	0.00	N	121850	500	153 억		176049	N	N	0	N	00	N
72	20240418	100741	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1187	7	2	0.59	18395599	15575	21.40	1179	1204	1171	1534	826	1180	1181.10	0.58	0	1697	1237	1208	1194	1165	1151	1201	1158	153	354	500	730	1	1	30614175	363	-8.19	2.14	12	0.05	-145.00	554.00	4320	20230504	-72.52	1171	20240418	1.37	1586	-25.16	20240102	1171	1.37	20240418	4320	-72.52	20230504	1171	1.37	20240418	0.00	N	121850	500	153 억		176049	N	N	0	N	00	N
73	20240418	090738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1180	0	3	0.00	4433966	3763	5.17	1179	1180	1171	1534	826	1180	1178.31	0.58	0	-209	1237	1208	1194	1165	1151	1201	1158	153	354	500	730	1	1	30614175	361	-8.14	2.13	12	0.01	-145.00	554.00	4320	20230504	-72.69	1171	20240418	0.77	1586	-25.60	20240102	1171	0.77	20240418	4320	-72.69	20230504	1171	0.77	20240418	0.00	N	121850	500	153 억		176049	N	N	0	N	00	N
74	20240417	160733	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1180	-10	5	-0.84	83131444	69818	65.35	1201	1223	1180	1547	833	1190	1190.69	0.64	0	-18779	1242	1215	1202	1175	1162	1209	1169	153	357	500	730	1	1	30614175	361	-8.14	2.13	12	0.23	-145.00	554.00	4320	20230504	-72.69	1180	20240417	0.00	1586	-25.60	20240102	1180	0.00	20240417	4320	-72.69	20230504	1180	0.00	20240417	0.00	N	121850	500	153 억		195639	N	N	0	N	00	N
75	20240417	150746	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1183	-7	5	-0.59	73536552	61711	57.77	1201	1223	1180	1547	833	1190	1191.63	0.64	0	-14240	1242	1215	1202	1175	1162	1209	1169	153	357	500	730	1	1	30614175	362	-8.16	2.14	12	0.20	-145.00	554.00	4320	20230504	-72.62	1180	20240417	0.25	1586	-25.41	20240102	1180	0.25	20240417	4320	-72.62	20230504	1180	0.25	20240417	0.00	N	121850	500	153 억		195639	N	N	0	N	00	N
76	20240417	140739	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1184	-6	5	-0.50	66072494	55392	51.85	1201	1223	1180	1547	833	1190	1192.82	0.64	0	-12018	1242	1215	1202	1175	1162	1209	1169	153	357	500	730	1	1	30614175	362	-8.17	2.14	12	0.18	-145.00	554.00	4320	20230504	-72.59	1180	20240417	0.34	1586	-25.35	20240102	1180	0.34	20240417	4320	-72.59	20230504	1180	0.34	20240417	0.00	N	121850	500	153 억		195639	N	N	0	N	00	N
77	20240417	130742	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1195	5	2	0.42	40337702	33746	31.59	1201	1223	1188	1547	833	1190	1195.33	0.64	0	-9497	1242	1215	1202	1175	1162	1209	1169	153	357	500	730	1	1	30614175	366	-8.24	2.16	12	0.11	-145.00	554.00	4320	20230504	-72.34	1188	20240417	0.59	1586	-24.65	20240102	1188	0.59	20240417	4320	-72.34	20230504	1188	0.59	20240417	0.00	N	121850	500	153 억		195639	N	N	0	N	00	N
78	20240417	120743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1192	2	2	0.17	29187496	24389	22.83	1201	1223	1190	1547	833	1190	1196.75	0.64	0	-7354	1242	1215	1202	1175	1162	1209	1169	153	357	500	730	1	1	30614175	365	-8.22	2.15	12	0.08	-145.00	554.00	4320	20230504	-72.41	1189	20240416	0.25	1586	-24.84	20240102	1189	0.25	20240416	4320	-72.41	20230504	1189	0.25	20240416	0.00	N	121850	500	153 억		195639	N	N	0	N	00	N
79	20240417	110744	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1194	4	2	0.34	20740232	17318	16.21	1201	1223	1190	1547	833	1190	1197.61	0.64	0	-4787	1242	1215	1202	1175	1162	1209	1169	153	357	500	730	1	1	30614175	366	-8.23	2.16	12	0.06	-145.00	554.00	4320	20230504	-72.36	1189	20240416	0.42	1586	-24.72	20240102	1189	0.42	20240416	4320	-72.36	20230504	1189	0.42	20240416	0.00	N	121850	500	153 억		195639	N	N	0	N	00	N
80	20240417	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1206	16	2	1.34	7617509	6345	5.94	1201	1223	1197	1547	833	1190	1200.55	0.64	0	-303	1242	1215	1202	1175	1162	1209	1169	153	357	500	730	1	1	30614175	369	-8.32	2.18	12	0.02	-145.00	554.00	4320	20230504	-72.08	1189	20240416	1.43	1586	-23.96	20240102	1189	1.43	20240416	4320	-72.08	20230504	1189	1.43	20240416	0.00	N	121850	500	153 억		195639	N	N	0	N	00	N
81	20240417	090736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1197	7	2	0.59	2375637	1980	1.85	1201	1223	1197	1547	833	1190	1199.82	0.64	0	-207	1242	1215	1202	1175	1162	1209	1169	153	357	500	730	1	1	30614175	366	-8.26	2.16	12	0.01	-145.00	554.00	4320	20230504	-72.29	1189	20240416	0.67	1586	-24.53	20240102	1189	0.67	20240416	4320	-72.29	20230504	1189	0.67	20240416	0.00	N	121850	500	153 억		195639	N	N	0	N	00	N
82	20240416	160740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1190	-20	5	-1.65	127590593	106486	111.15	1210	1229	1189	1573	847	1210	1198.19	0.76	0	-36116	1263	1236	1218	1191	1173	1227	1182	153	363	500	750	1	1	30614175	364	-8.21	2.15	12	0.35	-145.00	554.00	4320	20230504	-72.45	1189	20240416	0.08	1586	-24.97	20240102	1189	0.08	20240416	4320	-72.45	20230504	1189	0.08	20240416	0.00	N	121850	500	153 억		231755	N	N	0	N	00	N
83	20240416	150738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1191	-19	5	-1.57	120863343	100838	105.26	1210	1229	1189	1573	847	1210	1198.59	0.76	0	-34711	1263	1236	1218	1191	1173	1227	1182	153	363	500	750	1	1	30614175	365	-8.21	2.15	12	0.33	-145.00	554.00	4320	20230504	-72.43	1189	20240416	0.17	1586	-24.91	20240102	1189	0.17	20240416	4320	-72.43	20230504	1189	0.17	20240416	0.00	N	121850	500	153 억		231755	N	N	0	N	00	N
84	20240416	140738	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1191	-19	5	-1.57	107797915	89860	93.80	1210	1229	1190	1573	847	1210	1199.62	0.76	0	-31557	1263	1236	1218	1191	1173	1227	1182	153	363	500	750	1	1	30614175	365	-8.21	2.15	12	0.29	-145.00	554.00	4320	20230504	-72.43	1190	20240416	0.08	1586	-24.91	20240102	1190	0.08	20240416	4320	-72.43	20230504	1190	0.08	20240416	0.00	N	121850	500	153 억		231755	N	N	0	N	00	N
85	20240416	130737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1193	-17	5	-1.40	93434315	77812	81.22	1210	1229	1191	1573	847	1210	1200.77	0.76	0	-30185	1263	1236	1218	1191	1173	1227	1182	153	363	500	750	1	1	30614175	365	-8.23	2.15	12	0.25	-145.00	554.00	4320	20230504	-72.38	1191	20240416	0.17	1586	-24.78	20240102	1191	0.17	20240416	4320	-72.38	20230504	1191	0.17	20240416	0.00	N	121850	500	153 억		231755	N	N	0	N	00	N
86	20240416	120740	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1198	-12	5	-0.99	81317135	67670	70.64	1210	1229	1193	1573	847	1210	1201.67	0.76	0	-23589	1263	1236	1218	1191	1173	1227	1182	153	363	500	750	1	1	30614175	367	-8.26	2.16	12	0.22	-145.00	554.00	4320	20230504	-72.27	1193	20240416	0.42	1586	-24.46	20240102	1193	0.42	20240416	4320	-72.27	20230504	1193	0.42	20240416	0.00	N	121850	500	153 억		231755	N	N	0	N	00	N
87	20240416	110737	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1201	-9	5	-0.74	56899230	47292	49.36	1210	1229	1199	1573	847	1210	1203.15	0.76	0	-12398	1263	1236	1218	1191	1173	1227	1182	153	363	500	750	1	1	30614175	368	-8.28	2.17	12	0.15	-145.00	554.00	4320	20230504	-72.20	1199	20240416	0.17	1586	-24.27	20240102	1199	0.17	20240416	4320	-72.20	20230504	1199	0.17	20240416	0.00	N	121850	500	153 억		231755	N	N	0	N	00	N
88	20240416	100729	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1206	-4	5	-0.33	36540378	30334	31.66	1210	1229	1200	1573	847	1210	1204.60	0.76	0	-4211	1263	1236	1218	1191	1173	1227	1182	153	363	500	750	1	1	30614175	369	-8.32	2.18	12	0.10	-145.00	554.00	4320	20230504	-72.08	1200	20240416	0.50	1586	-23.96	20240102	1200	0.50	20240416	4320	-72.08	20230504	1200	0.50	20240416	0.00	N	121850	500	153 억		231755	N	N	0	N	00	N
89	20240416	090729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1210	0	3	0.00	4436465	3671	3.83	1210	1210	1205	1573	847	1210	1208.52	0.76	0	1164	1263	1236	1218	1191	1173	1227	1182	153	363	500	750	1	1	30614175	370	-8.34	2.18	12	0.01	-145.00	554.00	4320	20230504	-71.99	1200	20240415	0.83	1586	-23.71	20240102	1200	0.83	20240415	4320	-71.99	20230504	1200	0.83	20240415	0.00	N	121850	500	153 억		231755	N	N	0	N	00	N
90	20240415	160727	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1210	-13	5	-1.06	115641239	95573	105.97	1223	1245	1200	1589	857	1223	1209.98	0.83	0	-23145	1331	1277	1244	1190	1157	1260	1173	153	366	500	750	1	1	30614175	370	-8.34	2.18	12	0.31	-145.00	554.00	4320	20230504	-71.99	1200	20240415	0.83	1586	-23.71	20240102	1200	0.83	20240415	4320	-71.99	20230504	1200	0.83	20240415	0.00	N	121850	500	153 억		253491	N	N	0	N	00	N
91	20240415	150732	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1210	-13	5	-1.06	110336245	91187	101.11	1223	1245	1200	1589	857	1223	1210.00	0.83	0	-22451	1331	1277	1244	1190	1157	1260	1173	153	366	500	750	1	1	30614175	370	-8.34	2.18	12	0.30	-145.00	554.00	4320	20230504	-71.99	1200	20240415	0.83	1586	-23.71	20240102	1200	0.83	20240415	4320	-71.99	20230504	1200	0.83	20240415	0.00	N	121850	500	153 억		253491	N	N	0	N	00	N
92	20240415	140725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1218	-5	5	-0.41	105938692	87549	97.07	1223	1245	1200	1589	857	1223	1210.05	0.83	0	-22428	1331	1277	1244	1190	1157	1260	1173	153	366	500	750	1	1	30614175	373	-8.40	2.20	12	0.29	-145.00	554.00	4320	20230504	-71.81	1200	20240415	1.50	1586	-23.20	20240102	1200	1.50	20240415	4320	-71.81	20230504	1200	1.50	20240415	0.00	N	121850	500	153 억		253491	N	N	0	N	00	N
93	20240415	130718	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1212	-11	5	-0.90	88056686	72840	80.76	1223	1245	1200	1589	857	1223	1208.91	0.83	0	-17517	1331	1277	1244	1190	1157	1260	1173	153	366	500	750	1	1	30614175	371	-8.36	2.19	12	0.24	-145.00	554.00	4320	20230504	-71.94	1200	20240415	1.00	1586	-23.58	20240102	1200	1.00	20240415	4320	-71.94	20230504	1200	1.00	20240415	0.00	N	121850	500	153 억		253491	N	N	0	N	00	N
94	20240415	120730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1207	-16	5	-1.31	76471346	63238	70.12	1223	1245	1200	1589	857	1223	1209.26	0.83	0	-17757	1331	1277	1244	1190	1157	1260	1173	153	366	500	750	1	1	30614175	370	-8.32	2.18	12	0.21	-145.00	554.00	4320	20230504	-72.06	1200	20240415	0.58	1586	-23.90	20240102	1200	0.58	20240415	4320	-72.06	20230504	1200	0.58	20240415	0.00	N	121850	500	153 억		253491	N	N	0	N	00	N
95	20240415	110730	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1204	-19	5	-1.55	67678878	55938	62.02	1223	1245	1200	1589	857	1223	1209.89	0.83	0	-17757	1331	1277	1244	1190	1157	1260	1173	153	366	500	750	1	1	30614175	369	-8.30	2.17	12	0.18	-145.00	554.00	4320	20230504	-72.13	1200	20240415	0.33	1586	-24.09	20240102	1200	0.33	20240415	4320	-72.13	20230504	1200	0.33	20240415	0.00	N	121850	500	153 억		253491	N	N	0	N	00	N
96	20240415	100725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1205	-18	5	-1.47	48199587	39729	44.05	1223	1245	1205	1589	857	1223	1213.21	0.83	0	-15301	1331	1277	1244	1190	1157	1260	1173	153	366	500	750	1	1	30614175	369	-8.31	2.18	12	0.13	-145.00	554.00	4320	20230504	-72.11	1205	20240415	0.00	1586	-24.02	20240102	1205	0.00	20240415	4320	-72.11	20230504	1205	0.00	20240415	0.00	N	121850	500	153 억		253491	N	N	0	N	00	N
97	20240415	090731	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1217	-6	5	-0.49	12804501	10475	11.61	1223	1245	1210	1589	857	1223	1222.39	0.83	0	-7990	1331	1277	1244	1190	1157	1260	1173	153	366	500	750	1	1	30614175	373	-8.39	2.20	12	0.03	-145.00	554.00	4320	20230504	-71.83	1210	20240415	0.58	1586	-23.27	20240102	1210	0.58	20240415	4320	-71.83	20230504	1210	0.58	20240415	0.00	N	121850	500	153 억		253491	N	N	0	N	00	N
98	20240412	160725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1223	-47	5	-3.70	110881997	89680	34.94	1265	1298	1211	1651	889	1270	1236.42	0.91	0	-25662	1370	1320	1285	1235	1200	1302	1217	153	381	500	780	1	1	30614175	374	-8.43	2.21	12	0.29	-145.00	554.00	4320	20230504	-71.69	1211	20240412	0.99	1586	-22.89	20240102	1211	0.99	20240412	4320	-71.69	20230504	1211	0.99	20240412	0.00	N	121850	500	153 억		279153	N	N	0	N	00	N
99	20240412	150728	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1228	-42	5	-3.31	97188205	78495	30.58	1265	1298	1211	1651	889	1270	1238.15	0.91	0	-25066	1370	1320	1285	1235	1200	1302	1217	153	381	500	780	1	1	30614175	376	-8.47	2.22	12	0.26	-145.00	554.00	4320	20230504	-71.57	1211	20240412	1.40	1586	-22.57	20240102	1211	1.40	20240412	4320	-71.57	20230504	1211	1.40	20240412	0.00	N	121850	500	153 억		279153	N	N	0	N	00	N
100	20240412	140725	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1233	-37	5	-2.91	85167426	68719	26.77	1265	1298	1211	1651	889	1270	1239.36	0.91	0	-21471	1370	1320	1285	1235	1200	1302	1217	153	381	500	780	1	1	30614175	377	-8.50	2.23	12	0.22	-145.00	554.00	4320	20230504	-71.46	1211	20240412	1.82	1586	-22.26	20240102	1211	1.82	20240412	4320	-71.46	20230504	1211	1.82	20240412	0.00	N	121850	500	153 억		279153	N	N	0	N	00	N
101	20240412	130716	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1236	-34	5	-2.68	82413713	66478	25.90	1265	1298	1211	1651	889	1270	1239.71	0.91	0	-20976	1370	1320	1285	1235	1200	1302	1217	153	381	500	780	1	1	30614175	378	-8.52	2.23	12	0.22	-145.00	554.00	4320	20230504	-71.39	1211	20240412	2.06	1586	-22.07	20240102	1211	2.06	20240412	4320	-71.39	20230504	1211	2.06	20240412	0.00	N	121850	500	153 억		279153	N	N	0	N	00	N
102	20240412	120723	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1229	-41	5	-3.23	72484905	58400	22.75	1265	1298	1211	1651	889	1270	1241.18	0.91	0	-20606	1370	1320	1285	1235	1200	1302	1217	153	381	500	780	1	1	30614175	376	-8.48	2.22	12	0.19	-145.00	554.00	4320	20230504	-71.55	1211	20240412	1.49	1586	-22.51	20240102	1211	1.49	20240412	4320	-71.55	20230504	1211	1.49	20240412	0.00	N	121850	500	153 억		279153	N	N	0	N	00	N
103	20240412	110721	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1237	-33	5	-2.60	42582787	34078	13.28	1265	1298	1211	1651	889	1270	1249.57	0.91	0	-6565	1370	1320	1285	1235	1200	1302	1217	153	381	500	780	1	1	30614175	379	-8.53	2.23	12	0.11	-145.00	554.00	4320	20230504	-71.37	1211	20240412	2.15	1586	-22.01	20240102	1211	2.15	20240412	4320	-71.37	20230504	1211	2.15	20240412	0.00	N	121850	500	153 억		279153	N	N	0	N	00	N
104	20240412	100722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1251	-19	5	-1.50	28488006	22700	8.84	1265	1298	1211	1651	889	1270	1254.98	0.91	0	-3900	1370	1320	1285	1235	1200	1302	1217	153	381	500	780	1	1	30614175	383	-8.63	2.26	12	0.07	-145.00	554.00	4320	20230504	-71.04	1211	20240412	3.30	1586	-21.12	20240102	1211	3.30	20240412	4320	-71.04	20230504	1211	3.30	20240412	0.00	N	121850	500	153 억		279153	N	N	0	N	00	N
105	20240412	090722	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	1255	-15	5	-1.18	15026418	11930	4.65	1265	1298	1211	1651	889	1270	1259.55	0.91	0	-147	1370	1320	1285	1235	1200	1302	1217	153	381	500	780	1	1	30614175	384	-8.66	2.27	12	0.04	-145.00	554.00	4320	20230504	-70.95	1211	20240412	3.63	1586	-20.87	20240102	1211	3.63	20240412	4320	-70.95	20230504	1211	3.63	20240412	0.00	N	121850	500	153 억		279153	N	N	0	N	00	N
106	20240411	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1270	32	2	2.58	330240140	256529	253.46	1334	1335	1250	1609	867	1238	1287.34	1.02	0	-34118	1278	1257	1238	1217	1198	1268	1228	153	371	500	760	1	1	30614175	389	-8.76	2.29	12	0.84	-145.00	554.00	4320	20230504	-70.60	1212	20240305	4.79	1586	-19.92	20240102	1212	4.79	20240305	4320	-70.60	20230504	1212	4.79	20240305	0.00	N	121850	500	153 억		313270	N	N	0	N	00	N
107	20240411	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1273	35	2	2.83	324405376	251935	248.92	1334	1335	1250	1609	867	1238	1287.66	1.02	0	-34118	1278	1257	1238	1217	1198	1268	1228	153	371	500	760	1	1	30614175	390	-8.78	2.30	12	0.82	-145.00	554.00	4320	20230504	-70.53	1212	20240305	5.03	1586	-19.74	20240102	1212	5.03	20240305	4320	-70.53	20230504	1212	5.03	20240305	0.00	N	121850	500	153 억		313270	N	N	0	N	00	N
108	20240411	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	39	2	3.15	308079947	239125	236.26	1334	1335	1250	1609	867	1238	1288.36	1.02	0	-32817	1278	1257	1238	1217	1198	1268	1228	153	371	500	760	1	1	30614175	391	-8.81	2.31	12	0.78	-145.00	554.00	4320	20230504	-70.44	1212	20240305	5.36	1586	-19.48	20240102	1212	5.36	20240305	4320	-70.44	20230504	1212	5.36	20240305	0.00	N	121850	500	153 억		313270	N	N	0	N	00	N
109	20240411	130712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1274	36	2	2.91	292430895	226838	224.12	1334	1335	1250	1609	867	1238	1289.16	1.02	0	-33270	1278	1257	1238	1217	1198	1268	1228	153	371	500	760	1	1	30614175	390	-8.79	2.30	12	0.74	-145.00	554.00	4320	20230504	-70.51	1212	20240305	5.12	1586	-19.67	20240102	1212	5.12	20240305	4320	-70.51	20230504	1212	5.12	20240305	0.00	N	121850	500	153 억		313270	N	N	0	N	00	N
110	20240411	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1282	44	2	3.55	279228879	216494	213.90	1334	1335	1250	1609	867	1238	1289.78	1.02	0	-34762	1278	1257	1238	1217	1198	1268	1228	153	371	500	760	1	1	30614175	392	-8.84	2.31	12	0.71	-145.00	554.00	4320	20230504	-70.32	1212	20240305	5.78	1586	-19.17	20240102	1212	5.78	20240305	4320	-70.32	20230504	1212	5.78	20240305	0.00	N	121850	500	153 억		313270	N	N	0	N	00	N
111	20240411	110715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1280	42	2	3.39	238677169	184719	182.51	1334	1335	1250	1609	867	1238	1292.11	1.02	0	-37199	1278	1257	1238	1217	1198	1268	1228	153	371	500	760	1	1	30614175	392	-8.83	2.31	12	0.60	-145.00	554.00	4320	20230504	-70.37	1212	20240305	5.61	1586	-19.29	20240102	1212	5.61	20240305	4320	-70.37	20230504	1212	5.61	20240305	0.00	N	121850	500	153 억		313270	N	N	0	N	00	N
112	20240411	100721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1290	52	2	4.20	190420445	147074	145.31	1334	1335	1250	1609	867	1238	1294.73	1.02	0	-22923	1278	1257	1238	1217	1198	1268	1228	153	371	500	760	1	1	30614175	395	-8.90	2.33	12	0.48	-145.00	554.00	4320	20230504	-70.14	1212	20240305	6.44	1586	-18.66	20240102	1212	6.44	20240305	4320	-70.14	20230504	1212	6.44	20240305	0.00	N	121850	500	153 억		313270	N	N	0	N	00	N
113	20240411	090718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1268	30	2	2.42	102451833	78789	77.85	1334	1335	1250	1609	867	1238	1300.33	1.02	0	-12917	1278	1257	1238	1217	1198	1268	1228	153	371	500	760	1	1	30614175	388	-8.74	2.29	12	0.26	-145.00	554.00	4320	20230504	-70.65	1212	20240305	4.62	1586	-20.05	20240102	1212	4.62	20240305	4320	-70.65	20230504	1212	4.62	20240305	0.00	N	121850	500	153 억		313270	N	N	0	N	00	N
114	20240409	160706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1238	13	2	1.06	119402707	96434	74.72	1225	1259	1219	1592	858	1225	1238.18	1.05	0	-9036	1265	1244	1231	1210	1197	1238	1204	153	367	500	750	1	1	30614175	379	-8.54	2.23	12	0.31	-145.00	554.00	4320	20230504	-71.34	1212	20240305	2.15	1586	-21.94	20240102	1212	2.15	20240305	4320	-71.34	20230504	1212	2.15	20240305	0.00	N	121850	500	153 억		322306	N	N	0	N	00	N
115	20240409	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1238	13	2	1.06	118730035	95890	74.30	1225	1259	1219	1592	858	1225	1238.19	1.05	0	-8924	1265	1244	1231	1210	1197	1238	1204	153	367	500	750	1	1	30614175	379	-8.54	2.23	12	0.31	-145.00	554.00	4320	20230504	-71.34	1212	20240305	2.15	1586	-21.94	20240102	1212	2.15	20240305	4320	-71.34	20230504	1212	2.15	20240305	0.00	N	121850	500	153 억		322306	N	N	0	N	00	N
116	20240409	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1252	27	2	2.20	103552735	83587	64.77	1225	1259	1219	1592	858	1225	1238.86	1.05	0	-10116	1265	1244	1231	1210	1197	1238	1204	153	367	500	750	1	1	30614175	383	-8.63	2.26	12	0.27	-145.00	554.00	4320	20230504	-71.02	1212	20240305	3.30	1586	-21.06	20240102	1212	3.30	20240305	4320	-71.02	20230504	1212	3.30	20240305	0.00	N	121850	500	153 억		322306	N	N	0	N	00	N
117	20240409	130709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1231	6	2	0.49	89480954	72250	55.98	1225	1259	1219	1592	858	1225	1238.49	1.05	0	-6897	1265	1244	1231	1210	1197	1238	1204	153	367	500	750	1	1	30614175	377	-8.49	2.22	12	0.24	-145.00	554.00	4320	20230504	-71.50	1212	20240305	1.57	1586	-22.38	20240102	1212	1.57	20240305	4320	-71.50	20230504	1212	1.57	20240305	0.00	N	121850	500	153 억		322306	N	N	0	N	00	N
118	20240409	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1251	26	2	2.12	55055309	44151	34.21	1225	1259	1225	1592	858	1225	1246.98	1.05	0	-11198	1265	1244	1231	1210	1197	1238	1204	153	367	500	750	1	1	30614175	383	-8.63	2.26	12	0.14	-145.00	554.00	4320	20230504	-71.04	1212	20240305	3.22	1586	-21.12	20240102	1212	3.22	20240305	4320	-71.04	20230504	1212	3.22	20240305	0.00	N	121850	500	153 억		322306	N	N	0	N	00	N
119	20240409	110711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1243	18	2	1.47	33236935	26731	20.71	1225	1259	1225	1592	858	1225	1243.39	1.05	0	-6255	1265	1244	1231	1210	1197	1238	1204	153	367	500	750	1	1	30614175	381	-8.57	2.24	12	0.09	-145.00	554.00	4320	20230504	-71.23	1212	20240305	2.56	1586	-21.63	20240102	1212	2.56	20240305	4320	-71.23	20230504	1212	2.56	20240305	0.00	N	121850	500	153 억		322306	N	N	0	N	00	N
120	20240409	100706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1236	11	2	0.90	24958933	20036	15.53	1225	1259	1225	1592	858	1225	1245.70	1.05	0	-6530	1265	1244	1231	1210	1197	1238	1204	153	367	500	750	1	1	30614175	378	-8.52	2.23	12	0.07	-145.00	554.00	4320	20230504	-71.39	1212	20240305	1.98	1586	-22.07	20240102	1212	1.98	20240305	4320	-71.39	20230504	1212	1.98	20240305	0.00	N	121850	500	153 억		322306	N	N	0	N	00	N
121	20240409	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1236	11	2	0.90	1201521	979	0.76	1225	1236	1225	1592	858	1225	1227.29	1.05	0	-158	1265	1244	1231	1210	1197	1238	1204	153	367	500	750	1	1	30614175	378	-8.52	2.23	12	0.00	-145.00	554.00	4320	20230504	-71.39	1212	20240305	1.98	1586	-22.07	20240102	1212	1.98	20240305	4320	-71.39	20230504	1212	1.98	20240305	0.00	N	121850	500	153 억		322306	N	N	0	N	00	N
122	20240408	160704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1225	-28	5	-2.23	158421611	129002	55.35	1245	1252	1218	1628	878	1253	1228.06	1.14	0	-27921	1393	1323	1277	1207	1161	1358	1242	153	375	500	770	1	1	30614175	375	-8.45	2.21	12	0.42	-145.00	554.00	4320	20230504	-71.64	1212	20240305	1.07	1586	-22.76	20240102	1212	1.07	20240305	4320	-71.64	20230504	1212	1.07	20240305	0.00	N	121850	500	153 억		349844	N	N	0	N	00	N
123	20240408	150710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1227	-26	5	-2.08	150540914	122571	52.59	1245	1252	1218	1628	878	1253	1228.19	1.14	0	-26616	1393	1323	1277	1207	1161	1358	1242	153	375	500	770	1	1	30614175	376	-8.46	2.21	12	0.40	-145.00	554.00	4320	20230504	-71.60	1212	20240305	1.24	1586	-22.64	20240102	1212	1.24	20240305	4320	-71.60	20230504	1212	1.24	20240305	0.00	N	121850	500	153 억		349844	N	N	0	N	00	N
124	20240408	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1222	-31	5	-2.47	141374208	115081	49.38	1245	1252	1218	1628	878	1253	1228.48	1.14	0	-24480	1393	1323	1277	1207	1161	1358	1242	153	375	500	770	1	1	30614175	374	-8.43	2.21	12	0.38	-145.00	554.00	4320	20230504	-71.71	1212	20240305	0.83	1586	-22.95	20240102	1212	0.83	20240305	4320	-71.71	20230504	1212	0.83	20240305	0.00	N	121850	500	153 억		349844	N	N	0	N	00	N
125	20240408	130707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1229	-24	5	-1.92	117303875	95426	40.95	1245	1252	1218	1628	878	1253	1229.27	1.14	0	-21693	1393	1323	1277	1207	1161	1358	1242	153	375	500	770	1	1	30614175	376	-8.48	2.22	12	0.31	-145.00	554.00	4320	20230504	-71.55	1212	20240305	1.40	1586	-22.51	20240102	1212	1.40	20240305	4320	-71.55	20230504	1212	1.40	20240305	0.00	N	121850	500	153 억		349844	N	N	0	N	00	N
126	20240408	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1223	-30	5	-2.39	104818975	85265	36.59	1245	1252	1218	1628	878	1253	1229.33	1.14	0	-18395	1393	1323	1277	1207	1161	1358	1242	153	375	500	770	1	1	30614175	374	-8.43	2.21	12	0.28	-145.00	554.00	4320	20230504	-71.69	1212	20240305	0.91	1586	-22.89	20240102	1212	0.91	20240305	4320	-71.69	20230504	1212	0.91	20240305	0.00	N	121850	500	153 억		349844	N	N	0	N	00	N
127	20240408	110712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1220	-33	5	-2.63	89684844	72953	31.30	1245	1252	1218	1628	878	1253	1229.35	1.14	0	-12169	1393	1323	1277	1207	1161	1358	1242	153	375	500	770	1	1	30614175	373	-8.41	2.20	12	0.24	-145.00	554.00	4320	20230504	-71.76	1212	20240305	0.66	1586	-23.08	20240102	1212	0.66	20240305	4320	-71.76	20230504	1212	0.66	20240305	0.00	N	121850	500	153 억		349844	N	N	0	N	00	N
128	20240408	100703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1223	-30	5	-2.39	44161496	35709	15.32	1245	1252	1221	1628	878	1253	1236.70	1.14	0	-11070	1393	1323	1277	1207	1161	1358	1242	153	375	500	770	1	1	30614175	374	-8.43	2.21	12	0.12	-145.00	554.00	4320	20230504	-71.69	1212	20240305	0.91	1586	-22.89	20240102	1212	0.91	20240305	4320	-71.69	20230504	1212	0.91	20240305	0.00	N	121850	500	153 억		349844	N	N	0	N	00	N
129	20240408	090712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1239	-14	5	-1.12	10219438	8246	3.54	1245	1245	1228	1628	878	1253	1239.32	1.14	0	1202	1393	1323	1277	1207	1161	1358	1242	153	375	500	770	1	1	30614175	379	-8.54	2.24	12	0.03	-145.00	554.00	4320	20230504	-71.32	1212	20240305	2.23	1586	-21.88	20240102	1212	2.23	20240305	4320	-71.32	20230504	1212	2.23	20240305	0.00	N	121850	500	153 억		349844	N	N	0	N	00	N
130	20240405	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1253	8	2	0.64	299661244	233010	376.87	1245	1347	1231	1618	872	1245	1286.05	1.18	0	-11510	1275	1260	1252	1237	1229	1256	1233	153	373	500	770	1	1	30614175	384	-8.64	2.26	12	0.76	-145.00	554.00	4320	20230504	-71.00	1212	20240305	3.38	1586	-21.00	20240102	1212	3.38	20240305	4320	-71.00	20230504	1212	3.38	20240305	0.00	N	121850	500	153 억		361737	N	N	0	N	00	N
131	20240405	150706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1254	9	2	0.72	293360499	227989	368.75	1245	1347	1231	1618	872	1245	1286.73	1.18	0	-10874	1275	1260	1252	1237	1229	1256	1233	153	373	500	770	1	1	30614175	384	-8.65	2.26	12	0.74	-145.00	554.00	4320	20230504	-70.97	1212	20240305	3.47	1586	-20.93	20240102	1212	3.47	20240305	4320	-70.97	20230504	1212	3.47	20240305	0.00	N	121850	500	153 억		361737	N	N	0	N	00	N
132	20240405	140705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1266	21	2	1.69	261664126	202810	328.02	1245	1347	1231	1618	872	1245	1290.19	1.18	0	-2292	1275	1260	1252	1237	1229	1256	1233	153	373	500	770	1	1	30614175	388	-8.73	2.29	12	0.66	-145.00	554.00	4320	20230504	-70.69	1212	20240305	4.46	1586	-20.18	20240102	1212	4.46	20240305	4320	-70.69	20230504	1212	4.46	20240305	0.00	N	121850	500	153 억		361737	N	N	0	N	00	N
133	20240405	130704	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1270	25	2	2.01	253815748	196633	318.03	1245	1347	1231	1618	872	1245	1290.81	1.18	0	2565	1275	1260	1252	1237	1229	1256	1233	153	373	500	770	1	1	30614175	389	-8.76	2.29	12	0.64	-145.00	554.00	4320	20230504	-70.60	1212	20240305	4.79	1586	-19.92	20240102	1212	4.79	20240305	4320	-70.60	20230504	1212	4.79	20240305	0.00	N	121850	500	153 억		361737	N	N	0	N	00	N
134	20240405	120705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1265	20	2	1.61	229145633	177134	286.49	1245	1347	1231	1618	872	1245	1293.63	1.18	0	-4648	1275	1260	1252	1237	1229	1256	1233	153	373	500	770	1	1	30614175	387	-8.72	2.28	12	0.58	-145.00	554.00	4320	20230504	-70.72	1212	20240305	4.37	1586	-20.24	20240102	1212	4.37	20240305	4320	-70.72	20230504	1212	4.37	20240305	0.00	N	121850	500	153 억		361737	N	N	0	N	00	N
135	20240405	110709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1269	24	2	1.93	214955925	165915	268.35	1245	1347	1231	1618	872	1245	1295.58	1.18	0	-4686	1275	1260	1252	1237	1229	1256	1233	153	373	500	770	1	1	30614175	388	-8.75	2.29	12	0.54	-145.00	554.00	4320	20230504	-70.62	1212	20240305	4.70	1586	-19.99	20240102	1212	4.70	20240305	4320	-70.62	20230504	1212	4.70	20240305	0.00	N	121850	500	153 억		361737	N	N	0	N	00	N
136	20240405	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1289	44	2	3.53	175671491	135244	218.74	1245	1347	1231	1618	872	1245	1298.92	1.18	0	-3241	1275	1260	1252	1237	1229	1256	1233	153	373	500	770	1	1	30614175	395	-8.89	2.33	12	0.44	-145.00	554.00	4320	20230504	-70.16	1212	20240305	6.35	1586	-18.73	20240102	1212	6.35	20240305	4320	-70.16	20230504	1212	6.35	20240305	0.00	N	121850	500	153 억		361737	N	N	0	N	00	N
137	20240405	090657	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	3	2	0.24	6296987	5083	8.22	1245	1248	1231	1618	872	1245	1238.83	1.18	0	-460	1275	1260	1252	1237	1229	1256	1233	153	373	500	770	1	1	30614175	382	-8.61	2.25	12	0.02	-145.00	554.00	4320	20230504	-71.11	1212	20240305	2.97	1586	-21.31	20240102	1212	2.97	20240305	4320	-71.11	20230504	1212	2.97	20240305	0.00	N	121850	500	153 억		361737	N	N	0	N	00	N
138	20240404	160656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1245	-9	5	-0.72	77021929	61681	52.89	1259	1267	1244	1630	878	1254	1248.72	1.23	0	-16615	1306	1280	1262	1236	1218	1271	1227	153	376	500	770	1	1	30614175	381	-8.59	2.25	12	0.20	-145.00	554.00	4320	20230504	-71.18	1212	20240305	2.72	1586	-21.50	20240102	1212	2.72	20240305	4320	-71.18	20230504	1212	2.72	20240305	0.00	N	121850	500	153 억		378066	N	N	0	N	00	N
139	20240404	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1246	-8	5	-0.64	71027199	56866	48.77	1259	1267	1244	1630	878	1254	1249.03	1.23	0	-15653	1306	1280	1262	1236	1218	1271	1227	153	376	500	770	1	1	30614175	381	-8.59	2.25	12	0.19	-145.00	554.00	4320	20230504	-71.16	1212	20240305	2.81	1586	-21.44	20240102	1212	2.81	20240305	4320	-71.16	20230504	1212	2.81	20240305	0.00	N	121850	500	153 억		378066	N	N	0	N	00	N
140	20240404	140656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	-6	5	-0.48	50902075	40707	34.91	1259	1267	1244	1630	878	1254	1250.45	1.23	0	-10131	1306	1280	1262	1236	1218	1271	1227	153	376	500	770	1	1	30614175	382	-8.61	2.25	12	0.13	-145.00	554.00	4320	20230504	-71.11	1212	20240305	2.97	1586	-21.31	20240102	1212	2.97	20240305	4320	-71.11	20230504	1212	2.97	20240305	0.00	N	121850	500	153 억		378066	N	N	0	N	00	N
141	20240404	130649	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1246	-8	5	-0.64	40299805	32197	27.61	1259	1267	1244	1630	878	1254	1251.66	1.23	0	-8036	1306	1280	1262	1236	1218	1271	1227	153	376	500	770	1	1	30614175	381	-8.59	2.25	12	0.11	-145.00	554.00	4320	20230504	-71.16	1212	20240305	2.81	1586	-21.44	20240102	1212	2.81	20240305	4320	-71.16	20230504	1212	2.81	20240305	0.00	N	121850	500	153 억		378066	N	N	0	N	00	N
142	20240404	120654	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1247	-7	5	-0.56	25965976	20697	17.75	1259	1267	1246	1630	878	1254	1254.58	1.23	0	-2870	1306	1280	1262	1236	1218	1271	1227	153	376	500	770	1	1	30614175	382	-8.60	2.25	12	0.07	-145.00	554.00	4320	20230504	-71.13	1212	20240305	2.89	1586	-21.37	20240102	1212	2.89	20240305	4320	-71.13	20230504	1212	2.89	20240305	0.00	N	121850	500	153 억		378066	N	N	0	N	00	N
143	20240404	110656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1252	-2	5	-0.16	18306338	14566	12.49	1259	1267	1248	1630	878	1254	1256.79	1.23	0	-1500	1306	1280	1262	1236	1218	1271	1227	153	376	500	770	1	1	30614175	383	-8.63	2.26	12	0.05	-145.00	554.00	4320	20230504	-71.02	1212	20240305	3.30	1586	-21.06	20240102	1212	3.30	20240305	4320	-71.02	20230504	1212	3.30	20240305	0.00	N	121850	500	153 억		378066	N	N	0	N	00	N
144	20240404	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1258	4	2	0.32	15534674	12356	10.60	1259	1267	1248	1630	878	1254	1257.26	1.23	0	-1249	1306	1280	1262	1236	1218	1271	1227	153	376	500	770	1	1	30614175	385	-8.68	2.27	12	0.04	-145.00	554.00	4320	20230504	-70.88	1212	20240305	3.80	1586	-20.68	20240102	1212	3.80	20240305	4320	-70.88	20230504	1212	3.80	20240305	0.00	N	121850	500	153 억		378066	N	N	0	N	00	N
145	20240404	090655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1260	6	2	0.48	1621074	1286	1.10	1259	1267	1255	1630	878	1254	1260.56	1.23	0	-350	1306	1280	1262	1236	1218	1271	1227	153	376	500	770	1	1	30614175	386	-8.69	2.27	12	0.00	-145.00	554.00	4320	20230504	-70.83	1212	20240305	3.96	1586	-20.55	20240102	1212	3.96	20240305	4320	-70.83	20230504	1212	3.96	20240305	0.00	N	121850	500	153 억		378066	N	N	0	N	00	N
146	20240403	160655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1254	-33	5	-2.56	145884223	116572	138.16	1288	1288	1244	1673	901	1287	1251.45	1.31	0	-25347	1332	1309	1291	1268	1250	1300	1259	153	386	500	790	1	1	30614175	384	-8.65	2.26	12	0.38	-145.00	554.00	4320	20230504	-70.97	1212	20240305	3.47	1586	-20.93	20240102	1212	3.47	20240305	4320	-70.97	20230504	1212	3.47	20240305	0.00	N	121850	500	153 억		399737	N	N	0	N	00	N
147	20240403	150653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	-39	5	-3.03	133507606	106670	126.43	1288	1288	1244	1673	901	1287	1251.59	1.31	0	-23679	1332	1309	1291	1268	1250	1300	1259	153	386	500	790	1	1	30614175	382	-8.61	2.25	12	0.35	-145.00	554.00	4320	20230504	-71.11	1212	20240305	2.97	1586	-21.31	20240102	1212	2.97	20240305	4320	-71.11	20230504	1212	2.97	20240305	0.00	N	121850	500	153 억		399737	N	N	0	N	00	N
148	20240403	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1252	-35	5	-2.72	115479940	92253	109.34	1288	1288	1244	1673	901	1287	1251.77	1.31	0	-20123	1332	1309	1291	1268	1250	1300	1259	153	386	500	790	1	1	30614175	383	-8.63	2.26	12	0.30	-145.00	554.00	4320	20230504	-71.02	1212	20240305	3.30	1586	-21.06	20240102	1212	3.30	20240305	4320	-71.02	20230504	1212	3.30	20240305	0.00	N	121850	500	153 억		399737	N	N	0	N	00	N
149	20240403	130647	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1256	-31	5	-2.41	109487590	87468	103.67	1288	1288	1244	1673	901	1287	1251.74	1.31	0	-17775	1332	1309	1291	1268	1250	1300	1259	153	386	500	790	1	1	30614175	385	-8.66	2.27	12	0.29	-145.00	554.00	4320	20230504	-70.93	1212	20240305	3.63	1586	-20.81	20240102	1212	3.63	20240305	4320	-70.93	20230504	1212	3.63	20240305	0.00	N	121850	500	153 억		399737	N	N	0	N	00	N
150	20240403	120646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1251	-36	5	-2.80	95294483	76111	90.21	1288	1288	1244	1673	901	1287	1252.05	1.31	0	-15729	1332	1309	1291	1268	1250	1300	1259	153	386	500	790	1	1	30614175	383	-8.63	2.26	12	0.25	-145.00	554.00	4320	20230504	-71.04	1212	20240305	3.22	1586	-21.12	20240102	1212	3.22	20240305	4320	-71.04	20230504	1212	3.22	20240305	0.00	N	121850	500	153 억		399737	N	N	0	N	00	N
151	20240403	110650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1248	-39	5	-3.03	85249631	68096	80.71	1288	1288	1244	1673	901	1287	1251.90	1.31	0	-9794	1332	1309	1291	1268	1250	1300	1259	153	386	500	790	1	1	30614175	382	-8.61	2.25	12	0.22	-145.00	554.00	4320	20230504	-71.11	1212	20240305	2.97	1586	-21.31	20240102	1212	2.97	20240305	4320	-71.11	20230504	1212	2.97	20240305	0.00	N	121850	500	153 억		399737	N	N	0	N	00	N
152	20240403	100650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1245	-42	5	-3.26	70248545	56057	66.44	1288	1288	1244	1673	901	1287	1253.16	1.31	0	-7737	1332	1309	1291	1268	1250	1300	1259	153	386	500	790	1	1	30614175	381	-8.59	2.25	12	0.18	-145.00	554.00	4320	20230504	-71.18	1212	20240305	2.72	1586	-21.50	20240102	1212	2.72	20240305	4320	-71.18	20230504	1212	2.72	20240305	0.00	N	121850	500	153 억		399737	N	N	0	N	00	N
153	20240403	090650	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1262	-25	5	-1.94	9204452	7248	8.59	1288	1288	1262	1673	901	1287	1269.93	1.31	0	-3811	1332	1309	1291	1268	1250	1300	1259	153	386	500	790	1	1	30614175	386	-8.70	2.28	12	0.02	-145.00	554.00	4320	20230504	-70.79	1212	20240305	4.13	1586	-20.43	20240102	1212	4.13	20240305	4320	-70.79	20230504	1212	4.13	20240305	0.00	N	121850	500	153 억		399737	N	N	0	N	00	N
154	20240402	160639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1287	-11	5	-0.85	108291659	84345	68.10	1314	1314	1273	1687	909	1298	1283.91	1.39	0	-27340	1324	1311	1286	1273	1248	1317	1279	153	389	500	800	1	1	30614175	394	-8.88	2.32	12	0.28	-145.00	554.00	4320	20230504	-70.21	1212	20240305	6.19	1586	-18.85	20240102	1212	6.19	20240305	4320	-70.21	20230504	1212	6.19	20240305	0.00	N	121850	500	153 억		424387	N	N	0	N	00	N
155	20240402	150646	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1281	-17	5	-1.31	102659668	79948	64.55	1314	1314	1273	1687	909	1298	1284.08	1.39	0	-25654	1324	1311	1286	1273	1248	1317	1279	153	389	500	800	1	1	30614175	392	-8.83	2.31	12	0.26	-145.00	554.00	4320	20230504	-70.35	1212	20240305	5.69	1586	-19.23	20240102	1212	5.69	20240305	4320	-70.35	20230504	1212	5.69	20240305	0.00	N	121850	500	153 억		424387	N	N	0	N	00	N
156	20240402	140648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	-21	5	-1.62	94007020	73174	59.08	1314	1314	1273	1687	909	1298	1284.71	1.39	0	-24198	1324	1311	1286	1273	1248	1317	1279	153	389	500	800	1	1	30614175	391	-8.81	2.31	12	0.24	-145.00	554.00	4320	20230504	-70.44	1212	20240305	5.36	1586	-19.48	20240102	1212	5.36	20240305	4320	-70.44	20230504	1212	5.36	20240305	0.00	N	121850	500	153 억		424387	N	N	0	N	00	N
157	20240402	130638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1279	-19	5	-1.46	86553209	67338	54.37	1314	1314	1273	1687	909	1298	1285.35	1.39	0	-21953	1324	1311	1286	1273	1248	1317	1279	153	389	500	800	1	1	30614175	392	-8.82	2.31	12	0.22	-145.00	554.00	4320	20230504	-70.39	1212	20240305	5.53	1586	-19.36	20240102	1212	5.53	20240305	4320	-70.39	20230504	1212	5.53	20240305	0.00	N	121850	500	153 억		424387	N	N	0	N	00	N
158	20240402	120635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1276	-22	5	-1.69	74001054	57503	46.43	1314	1314	1273	1687	909	1298	1286.91	1.39	0	-20613	1324	1311	1286	1273	1248	1317	1279	153	389	500	800	1	1	30614175	391	-8.80	2.30	12	0.19	-145.00	554.00	4320	20230504	-70.46	1212	20240305	5.28	1586	-19.55	20240102	1212	5.28	20240305	4320	-70.46	20230504	1212	5.28	20240305	0.00	N	121850	500	153 억		424387	N	N	0	N	00	N
159	20240402	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1282	-16	5	-1.23	69235907	53780	43.42	1314	1314	1273	1687	909	1298	1287.39	1.39	0	-17085	1324	1311	1286	1273	1248	1317	1279	153	389	500	800	1	1	30614175	392	-8.84	2.31	12	0.18	-145.00	554.00	4320	20230504	-70.32	1212	20240305	5.78	1586	-19.17	20240102	1212	5.78	20240305	4320	-70.32	20230504	1212	5.78	20240305	0.00	N	121850	500	153 억		424387	N	N	0	N	00	N
160	20240402	100641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1277	-21	5	-1.62	53739283	41658	33.63	1314	1314	1277	1687	909	1298	1290.01	1.39	0	-13957	1324	1311	1286	1273	1248	1317	1279	153	389	500	800	1	1	30614175	391	-8.81	2.31	12	0.14	-145.00	554.00	4320	20230504	-70.44	1212	20240305	5.36	1586	-19.48	20240102	1212	5.36	20240305	4320	-70.44	20230504	1212	5.36	20240305	0.00	N	121850	500	153 억		424387	N	N	0	N	00	N
161	20240402	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	-1	5	-0.08	16885447	12929	10.44	1314	1314	1287	1687	909	1298	1306.01	1.39	0	-6026	1324	1311	1286	1273	1248	1317	1279	153	389	500	800	1	1	30614175	397	-8.94	2.34	12	0.04	-145.00	554.00	4320	20230504	-69.98	1212	20240305	7.01	1586	-18.22	20240102	1212	7.01	20240305	4320	-69.98	20230504	1212	7.01	20240305	0.00	N	121850	500	153 억		424387	N	N	0	N	00	N
162	20240401	160638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1298	28	2	2.20	158981610	123808	130.03	1270	1299	1261	1651	889	1270	1284.10	1.19	0	57542	1296	1283	1267	1254	1238	1289	1260	153	381	500	780	1	1	30614175	397	-8.95	2.34	12	0.40	-145.00	554.00	4320	20230504	-69.95	1212	20240305	7.10	1586	-18.16	20240102	1212	7.10	20240305	4320	-69.95	20230504	1212	7.10	20240305	0.00	N	121850	500	153 억		365019	N	N	0	N	00	N
163	20240401	150640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1298	28	2	2.20	147420193	114900	120.67	1270	1298	1261	1651	889	1270	1283.03	1.19	0	54777	1296	1283	1267	1254	1238	1289	1260	153	381	500	780	1	1	30614175	397	-8.95	2.34	12	0.38	-145.00	554.00	4320	20230504	-69.95	1212	20240305	7.10	1586	-18.16	20240102	1212	7.10	20240305	4320	-69.95	20230504	1212	7.10	20240305	0.00	N	121850	500	153 억		365019	N	N	0	N	00	N
164	20240401	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	21	2	1.65	120768874	94299	99.04	1270	1296	1261	1651	889	1270	1280.70	1.19	0	52823	1296	1283	1267	1254	1238	1289	1260	153	381	500	780	1	1	30614175	395	-8.90	2.33	12	0.31	-145.00	554.00	4320	20230504	-70.12	1212	20240305	6.52	1586	-18.60	20240102	1212	6.52	20240305	4320	-70.12	20230504	1212	6.52	20240305	0.00	N	121850	500	153 억		365019	N	N	0	N	00	N
165	20240401	130633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	26	2	2.05	110440541	86302	90.64	1270	1296	1261	1651	889	1270	1279.70	1.19	0	51195	1296	1283	1267	1254	1238	1289	1260	153	381	500	780	1	1	30614175	397	-8.94	2.34	12	0.28	-145.00	554.00	4320	20230504	-70.00	1212	20240305	6.93	1586	-18.28	20240102	1212	6.93	20240305	4320	-70.00	20230504	1212	6.93	20240305	0.00	N	121850	500	153 억		365019	N	N	0	N	00	N
166	20240401	120639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1291	21	2	1.65	94166018	73703	77.41	1270	1296	1261	1651	889	1270	1277.64	1.19	0	44337	1296	1283	1267	1254	1238	1289	1260	153	381	500	780	1	1	30614175	395	-8.90	2.33	12	0.24	-145.00	554.00	4320	20230504	-70.12	1212	20240305	6.52	1586	-18.60	20240102	1212	6.52	20240305	4320	-70.12	20230504	1212	6.52	20240305	0.00	N	121850	500	153 억		365019	N	N	0	N	00	N
167	20240401	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1288	18	2	1.42	82676003	64793	68.05	1270	1296	1261	1651	889	1270	1276.00	1.19	0	41128	1296	1283	1267	1254	1238	1289	1260	153	381	500	780	1	1	30614175	394	-8.88	2.32	12	0.21	-145.00	554.00	4320	20230504	-70.19	1212	20240305	6.27	1586	-18.79	20240102	1212	6.27	20240305	4320	-70.19	20230504	1212	6.27	20240305	0.00	N	121850	500	153 억		365019	N	N	0	N	00	N
168	20240401	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1274	4	2	0.31	43140318	33953	35.66	1270	1282	1261	1651	889	1270	1270.59	1.19	0	12978	1296	1283	1267	1254	1238	1289	1260	153	381	500	780	1	1	30614175	390	-8.79	2.30	12	0.11	-145.00	554.00	4320	20230504	-70.51	1212	20240305	5.12	1586	-19.67	20240102	1212	5.12	20240305	4320	-70.51	20230504	1212	5.12	20240305	0.00	N	121850	500	153 억		365019	N	N	0	N	00	N
169	20240401	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1261	-9	5	-0.71	14602991	11535	12.11	1270	1271	1261	1651	889	1270	1265.97	1.19	0	3848	1296	1283	1267	1254	1238	1289	1260	153	381	500	780	1	1	30614175	386	-8.70	2.28	12	0.04	-145.00	554.00	4320	20230504	-70.81	1212	20240305	4.04	1586	-20.49	20240102	1212	4.04	20240305	4320	-70.81	20230504	1212	4.04	20240305	0.00	N	121850	500	153 억		365019	N	N	0	N	00	N