KissMeData/054040/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	160546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	20	2	0.32	898968220	142536	74.94	6330	6400	6190	8220	4440	6330	6306.95	1.19	0	-12990	6510	6420	6330	6240	6150	6465	6285	80	1890	500	4170	10	1	16071290	1021	4.70	0.68	12	0.89	1350.00	9329.00	8380	20240215	-24.22	3700	20230726	71.62	8380	-24.22	20240215	5330	19.14	20240102	8380	-24.22	20240215	3700	71.62	20230726	4.91	N	054040	500	80 억		190576	N	N	0	N	00	N
3	20240430	150556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6290	-40	5	-0.63	814918690	129241	67.95	6330	6400	6190	8220	4440	6330	6305.42	1.19	0	-11105	6510	6420	6330	6240	6150	6465	6285	80	1890	500	4170	10	1	16071290	1011	4.66	0.67	12	0.80	1350.00	9329.00	8380	20240215	-24.94	3700	20230726	70.00	8380	-24.94	20240215	5330	18.01	20240102	8380	-24.94	20240215	3700	70.00	20230726	4.91	N	054040	500	80 억		190576	N	N	0	N	00	N
4	20240430	140557	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6350	20	2	0.32	736183700	116765	61.39	6330	6400	6190	8220	4440	6330	6304.83	1.19	0	-5368	6510	6420	6330	6240	6150	6465	6285	80	1890	500	4170	10	1	16071290	1021	4.70	0.68	12	0.73	1350.00	9329.00	8380	20240215	-24.22	3700	20230726	71.62	8380	-24.22	20240215	5330	19.14	20240102	8380	-24.22	20240215	3700	71.62	20230726	4.91	N	054040	500	80 억		190576	N	N	0	N	00	N
5	20240430	130556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6370	40	2	0.63	557870450	88722	46.65	6330	6390	6190	8220	4440	6330	6287.85	1.19	0	-6878	6510	6420	6330	6240	6150	6465	6285	80	1890	500	4170	10	1	16071290	1024	4.72	0.68	12	0.55	1350.00	9329.00	8380	20240215	-23.99	3700	20230726	72.16	8380	-23.99	20240215	5330	19.51	20240102	8380	-23.99	20240215	3700	72.16	20230726	4.91	N	054040	500	80 억		190576	N	N	0	N	00	N
6	20240430	120556	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6280	-50	5	-0.79	364445410	58089	30.54	6330	6350	6190	8220	4440	6330	6273.91	1.19	0	-12599	6510	6420	6330	6240	6150	6465	6285	80	1890	500	4170	10	1	16071290	1009	4.65	0.67	12	0.36	1350.00	9329.00	8380	20240215	-25.06	3700	20230726	69.73	8380	-25.06	20240215	5330	17.82	20240102	8380	-25.06	20240215	3700	69.73	20230726	4.91	N	054040	500	80 억		190576	N	N	0	N	00	N
7	20240430	110554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6250	-80	5	-1.26	286561640	45679	24.02	6330	6350	6190	8220	4440	6330	6273.38	1.19	0	-10314	6510	6420	6330	6240	6150	6465	6285	80	1890	500	4170	10	1	16071290	1004	4.63	0.67	12	0.28	1350.00	9329.00	8380	20240215	-25.42	3700	20230726	68.92	8380	-25.42	20240215	5330	17.26	20240102	8380	-25.42	20240215	3700	68.92	20230726	4.91	N	054040	500	80 억		190576	N	N	0	N	00	N
8	20240430	100554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6300	-30	5	-0.47	154659610	24555	12.91	6330	6350	6260	8220	4440	6330	6298.50	1.19	0	-7148	6510	6420	6330	6240	6150	6465	6285	80	1890	500	4170	10	1	16071290	1012	4.67	0.68	12	0.15	1350.00	9329.00	8380	20240215	-24.82	3700	20230726	70.27	8380	-24.82	20240215	5330	18.20	20240102	8380	-24.82	20240215	3700	70.27	20230726	4.91	N	054040	500	80 억		190576	N	N	0	N	00	N
9	20240430	090603	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6320	-10	5	-0.16	23549380	3731	1.96	6330	6330	6290	8220	4440	6330	6311.81	1.19	0	-1744	6510	6420	6330	6240	6150	6465	6285	80	1890	500	4170	10	1	16071290	1016	4.68	0.68	12	0.02	1350.00	9329.00	8380	20240215	-24.58	3700	20230726	70.81	8380	-24.58	20240215	5330	18.57	20240102	8380	-24.58	20240215	3700	70.81	20230726	4.91	N	054040	500	80 억		190576	N	N	0	N	00	N
10	20240429	160544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	160	2	2.59	1198375890	188824	149.91	6240	6420	6240	8020	4320	6170	6346.57	1.09	0	13435	6370	6270	6180	6080	5990	6225	6035	80	1850	500	4070	10	1	16071290	1017	4.69	0.68	12	1.17	1350.00	9329.00	8380	20240215	-24.46	3700	20230726	71.08	8380	-24.46	20240215	5330	18.76	20240102	8380	-24.46	20240215	3700	71.08	20230726	5.02	N	054040	500	80 억		175287	N	N	0	N	00	N
11	20240429	150554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	160	2	2.59	1109430180	174748	138.74	6240	6420	6240	8020	4320	6170	6348.74	1.09	0	15790	6370	6270	6180	6080	5990	6225	6035	80	1850	500	4070	10	1	16071290	1017	4.69	0.68	12	1.09	1350.00	9329.00	8380	20240215	-24.46	3700	20230726	71.08	8380	-24.46	20240215	5330	18.76	20240102	8380	-24.46	20240215	3700	71.08	20230726	5.02	N	054040	500	80 억		175287	N	N	0	N	00	N
12	20240429	140533	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6340	170	2	2.76	1037913390	163460	129.77	6240	6420	6240	8020	4320	6170	6349.65	1.09	0	18175	6370	6270	6180	6080	5990	6225	6035	80	1850	500	4070	10	1	16071290	1019	4.70	0.68	12	1.02	1350.00	9329.00	8380	20240215	-24.34	3700	20230726	71.35	8380	-24.34	20240215	5330	18.95	20240102	8380	-24.34	20240215	3700	71.35	20230726	5.02	N	054040	500	80 억		175287	N	N	0	N	00	N
13	20240429	130554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	160	2	2.59	973902910	153378	121.77	6240	6420	6240	8020	4320	6170	6349.69	1.09	0	16933	6370	6270	6180	6080	5990	6225	6035	80	1850	500	4070	10	1	16071290	1017	4.69	0.68	12	0.95	1350.00	9329.00	8380	20240215	-24.46	3700	20230726	71.08	8380	-24.46	20240215	5330	18.76	20240102	8380	-24.46	20240215	3700	71.08	20230726	5.02	N	054040	500	80 억		175287	N	N	0	N	00	N
14	20240429	120554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6380	210	2	3.40	759475710	119612	94.96	6240	6420	6240	8020	4320	6170	6349.49	1.09	0	14490	6370	6270	6180	6080	5990	6225	6035	80	1850	500	4070	10	1	16071290	1025	4.73	0.68	12	0.74	1350.00	9329.00	8380	20240215	-23.87	3700	20230726	72.43	8380	-23.87	20240215	5330	19.70	20240102	8380	-23.87	20240215	3700	72.43	20230726	5.02	N	054040	500	80 억		175287	N	N	0	N	00	N
15	20240429	110541	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6370	200	2	3.24	500811430	79125	62.82	6240	6370	6240	8020	4320	6170	6329.37	1.09	0	12284	6370	6270	6180	6080	5990	6225	6035	80	1850	500	4070	10	1	16071290	1024	4.72	0.68	12	0.49	1350.00	9329.00	8380	20240215	-23.99	3700	20230726	72.16	8380	-23.99	20240215	5330	19.51	20240102	8380	-23.99	20240215	3700	72.16	20230726	5.02	N	054040	500	80 억		175287	N	N	0	N	00	N
16	20240429	100554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6330	160	2	2.59	336195280	53216	42.25	6240	6360	6240	8020	4320	6170	6317.56	1.09	0	9152	6370	6270	6180	6080	5990	6225	6035	80	1850	500	4070	10	1	16071290	1017	4.69	0.68	12	0.33	1350.00	9329.00	8380	20240215	-24.46	3700	20230726	71.08	8380	-24.46	20240215	5330	18.76	20240102	8380	-24.46	20240215	3700	71.08	20230726	5.02	N	054040	500	80 억		175287	N	N	0	N	00	N
17	20240429	090554	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6310	140	2	2.27	36249500	5776	4.59	6240	6310	6240	8020	4320	6170	6275.88	1.09	0	1824	6370	6270	6180	6080	5990	6225	6035	80	1850	500	4070	10	1	16071290	1014	4.67	0.68	12	0.04	1350.00	9329.00	8380	20240215	-24.70	3700	20230726	70.54	8380	-24.70	20240215	5330	18.39	20240102	8380	-24.70	20240215	3700	70.54	20230726	5.02	N	054040	500	80 억		175287	N	N	0	N	00	N
18	20240426	160552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	20	2	0.33	774285190	125325	178.39	6200	6280	6090	7990	4310	6150	6178.23	1.05	0	3606	6290	6220	6160	6090	6030	6190	6060	80	1840	500	4050	10	1	16071290	992	4.57	0.66	12	0.78	1350.00	9329.00	8380	20240215	-26.37	3700	20230726	66.76	8380	-26.37	20240215	5330	15.76	20240102	8380	-26.37	20240215	3700	66.76	20230726	5.09	N	054040	500	80 억		168861	N	N	0	N	00	N
19	20240426	150553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	20	2	0.33	730942030	118305	168.40	6200	6280	6090	7990	4310	6150	6178.45	1.05	0	4696	6290	6220	6160	6090	6030	6190	6060	80	1840	500	4050	10	1	16071290	992	4.57	0.66	12	0.74	1350.00	9329.00	8380	20240215	-26.37	3700	20230726	66.76	8380	-26.37	20240215	5330	15.76	20240102	8380	-26.37	20240215	3700	66.76	20230726	5.09	N	054040	500	80 억		168861	N	N	0	N	00	N
20	20240426	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	50	2	0.81	623513850	100974	143.73	6200	6280	6090	7990	4310	6150	6174.99	1.05	0	3273	6290	6220	6160	6090	6030	6190	6060	80	1840	500	4050	10	1	16071290	996	4.59	0.66	12	0.63	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.09	N	054040	500	80 억		168861	N	N	0	N	00	N
21	20240426	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	20	2	0.33	534347120	86574	123.23	6200	6280	6090	7990	4310	6150	6172.14	1.05	0	6790	6290	6220	6160	6090	6030	6190	6060	80	1840	500	4050	10	1	16071290	992	4.57	0.66	12	0.54	1350.00	9329.00	8380	20240215	-26.37	3700	20230726	66.76	8380	-26.37	20240215	5330	15.76	20240102	8380	-26.37	20240215	3700	66.76	20230726	5.09	N	054040	500	80 억		168861	N	N	0	N	00	N
22	20240426	120550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	0	3	0.00	518741010	84041	119.62	6200	6280	6090	7990	4310	6150	6172.48	1.05	0	8025	6290	6220	6160	6090	6030	6190	6060	80	1840	500	4050	10	1	16071290	988	4.56	0.66	12	0.52	1350.00	9329.00	8380	20240215	-26.61	3700	20230726	66.22	8380	-26.61	20240215	5330	15.38	20240102	8380	-26.61	20240215	3700	66.22	20230726	5.09	N	054040	500	80 억		168861	N	N	0	N	00	N
23	20240426	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-10	5	-0.16	395559980	64064	91.19	6200	6280	6090	7990	4310	6150	6174.45	1.05	0	6812	6290	6220	6160	6090	6030	6190	6060	80	1840	500	4050	10	1	16071290	987	4.55	0.66	12	0.40	1350.00	9329.00	8380	20240215	-26.73	3700	20230726	65.95	8380	-26.73	20240215	5330	15.20	20240102	8380	-26.73	20240215	3700	65.95	20230726	5.09	N	054040	500	80 억		168861	N	N	0	N	00	N
24	20240426	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	40	2	0.65	191643150	30847	43.91	6200	6280	6150	7990	4310	6150	6212.70	1.05	0	1544	6290	6220	6160	6090	6030	6190	6060	80	1840	500	4050	10	1	16071290	995	4.59	0.66	12	0.19	1350.00	9329.00	8380	20240215	-26.13	3700	20230726	67.30	8380	-26.13	20240215	5330	16.14	20240102	8380	-26.13	20240215	3700	67.30	20230726	5.09	N	054040	500	80 억		168861	N	N	0	N	00	N
25	20240426	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	20	2	0.33	27442230	4450	6.33	6200	6200	6150	7990	4310	6150	6166.79	1.05	0	487	6290	6220	6160	6090	6030	6190	6060	80	1840	500	4050	10	1	16071290	992	4.57	0.66	12	0.03	1350.00	9329.00	8380	20240215	-26.37	3700	20230726	66.76	8380	-26.37	20240215	5330	15.76	20240102	8380	-26.37	20240215	3700	66.76	20230726	5.09	N	054040	500	80 억		168861	N	N	0	N	00	N
26	20240425	160546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-50	5	-0.81	430407020	69731	24.58	6180	6230	6100	8060	4340	6200	6172.34	1.15	0	-19573	6566	6382	6206	6022	5846	6475	6115	80	1860	500	4090	10	1	16071290	988	4.56	0.66	12	0.43	1350.00	9329.00	8380	20240215	-26.61	3700	20230726	66.22	8380	-26.61	20240215	5330	15.38	20240102	8380	-26.61	20240215	3700	66.22	20230726	5.05	N	054040	500	80 억		185348	N	N	0	N	00	N
27	20240425	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6130	-70	5	-1.13	408229860	66118	23.31	6180	6230	6100	8060	4340	6200	6174.20	1.15	0	-18872	6566	6382	6206	6022	5846	6475	6115	80	1860	500	4090	10	1	16071290	985	4.54	0.66	12	0.41	1350.00	9329.00	8380	20240215	-26.85	3700	20230726	65.68	8380	-26.85	20240215	5330	15.01	20240102	8380	-26.85	20240215	3700	65.68	20230726	5.05	N	054040	500	80 억		185348	N	N	0	N	00	N
28	20240425	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-20	5	-0.32	329927520	53373	18.82	6180	6230	6100	8060	4340	6200	6181.49	1.15	0	-14092	6566	6382	6206	6022	5846	6475	6115	80	1860	500	4090	10	1	16071290	993	4.58	0.66	12	0.33	1350.00	9329.00	8380	20240215	-26.25	3700	20230726	67.03	8380	-26.25	20240215	5330	15.95	20240102	8380	-26.25	20240215	3700	67.03	20230726	5.05	N	054040	500	80 억		185348	N	N	0	N	00	N
29	20240425	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-30	5	-0.48	299826520	48494	17.10	6180	6230	6100	8060	4340	6200	6182.70	1.15	0	-10840	6566	6382	6206	6022	5846	6475	6115	80	1860	500	4090	10	1	16071290	992	4.57	0.66	12	0.30	1350.00	9329.00	8380	20240215	-26.37	3700	20230726	66.76	8380	-26.37	20240215	5330	15.76	20240102	8380	-26.37	20240215	3700	66.76	20230726	5.05	N	054040	500	80 억		185348	N	N	0	N	00	N
30	20240425	120547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	20	2	0.32	269764820	43628	15.38	6180	6230	6100	8060	4340	6200	6183.23	1.15	0	-7559	6566	6382	6206	6022	5846	6475	6115	80	1860	500	4090	10	1	16071290	1000	4.61	0.67	12	0.27	1350.00	9329.00	8380	20240215	-25.78	3700	20230726	68.11	8380	-25.78	20240215	5330	16.70	20240102	8380	-25.78	20240215	3700	68.11	20230726	5.05	N	054040	500	80 억		185348	N	N	0	N	00	N
31	20240425	110548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-10	5	-0.16	221791140	35844	12.64	6180	6230	6100	8060	4340	6200	6187.62	1.15	0	-7435	6566	6382	6206	6022	5846	6475	6115	80	1860	500	4090	10	1	16071290	995	4.59	0.66	12	0.22	1350.00	9329.00	8380	20240215	-26.13	3700	20230726	67.30	8380	-26.13	20240215	5330	16.14	20240102	8380	-26.13	20240215	3700	67.30	20230726	5.05	N	054040	500	80 억		185348	N	N	0	N	00	N
32	20240425	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	20	2	0.32	145285900	23464	8.27	6180	6230	6100	8060	4340	6200	6191.81	1.15	0	-2760	6566	6382	6206	6022	5846	6475	6115	80	1860	500	4090	10	1	16071290	1000	4.61	0.67	12	0.15	1350.00	9329.00	8380	20240215	-25.78	3700	20230726	68.11	8380	-25.78	20240215	5330	16.70	20240102	8380	-25.78	20240215	3700	68.11	20230726	5.05	N	054040	500	80 억		185348	N	N	0	N	00	N
33	20240425	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	0	3	0.00	35952740	5828	2.05	6180	6210	6100	8060	4340	6200	6168.05	1.15	0	-741	6566	6382	6206	6022	5846	6475	6115	80	1860	500	4090	10	1	16071290	996	4.59	0.66	12	0.04	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.05	N	054040	500	80 억		185348	N	N	0	N	00	N
34	20240424	160546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	260	2	4.38	1746532730	280949	397.69	6030	6390	6030	7720	4160	5940	6216.61	0.91	0	38713	6066	6002	5946	5882	5826	6035	5915	80	1780	500	3920	10	1	16071290	996	4.59	0.66	12	1.75	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	4.97	N	054040	500	80 억		146831	N	N	0	N	00	N
35	20240424	150546	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6220	280	2	4.71	1688347150	271582	384.43	6030	6390	6030	7720	4160	5940	6216.71	0.91	0	40031	6066	6002	5946	5882	5826	6035	5915	80	1780	500	3920	10	1	16071290	1000	4.61	0.67	12	1.69	1350.00	9329.00	8380	20240215	-25.78	3700	20230726	68.11	8380	-25.78	20240215	5330	16.70	20240102	8380	-25.78	20240215	3700	68.11	20230726	4.97	N	054040	500	80 억		146831	N	N	0	N	00	N
36	20240424	140545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	260	2	4.38	1627137750	261713	370.46	6030	6390	6030	7720	4160	5940	6217.26	0.91	0	40258	6066	6002	5946	5882	5826	6035	5915	80	1780	500	3920	10	1	16071290	996	4.59	0.66	12	1.63	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	4.97	N	054040	500	80 억		146831	N	N	0	N	00	N
37	20240424	130551	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6210	270	2	4.55	1571572800	252741	357.76	6030	6390	6030	7720	4160	5940	6218.12	0.91	0	38431	6066	6002	5946	5882	5826	6035	5915	80	1780	500	3920	10	1	16071290	998	4.60	0.67	12	1.57	1350.00	9329.00	8380	20240215	-25.89	3700	20230726	67.84	8380	-25.89	20240215	5330	16.51	20240102	8380	-25.89	20240215	3700	67.84	20230726	4.97	N	054040	500	80 억		146831	N	N	0	N	00	N
38	20240424	120547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6190	250	2	4.21	1488969230	239384	338.85	6030	6390	6030	7720	4160	5940	6220.00	0.91	0	36228	6066	6002	5946	5882	5826	6035	5915	80	1780	500	3920	10	1	16071290	995	4.59	0.66	12	1.49	1350.00	9329.00	8380	20240215	-26.13	3700	20230726	67.30	8380	-26.13	20240215	5330	16.14	20240102	8380	-26.13	20240215	3700	67.30	20230726	4.97	N	054040	500	80 억		146831	N	N	0	N	00	N
39	20240424	110545	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6200	260	2	4.38	1436553860	230905	326.85	6030	6390	6030	7720	4160	5940	6221.41	0.91	0	33344	6066	6002	5946	5882	5826	6035	5915	80	1780	500	3920	10	1	16071290	996	4.59	0.66	12	1.44	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	4.97	N	054040	500	80 억		146831	N	N	0	N	00	N
40	20240424	100544	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6260	320	2	5.39	1093883510	175807	248.86	6030	6390	6030	7720	4160	5940	6222.07	0.91	0	27163	6066	6002	5946	5882	5826	6035	5915	80	1780	500	3920	10	1	16071290	1006	4.64	0.67	12	1.09	1350.00	9329.00	8380	20240215	-25.30	3700	20230726	69.19	8380	-25.30	20240215	5330	17.45	20240102	8380	-25.30	20240215	3700	69.19	20230726	4.97	N	054040	500	80 억		146831	N	N	0	N	00	N
41	20240424	090547	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	6100	160	2	2.69	54700850	9026	12.78	6030	6100	6030	7720	4160	5940	6060.36	0.91	0	2639	6066	6002	5946	5882	5826	6035	5915	80	1780	500	3920	10	1	16071290	980	4.52	0.65	12	0.06	1350.00	9329.00	8380	20240215	-27.21	3700	20230726	64.86	8380	-27.21	20240215	5330	14.45	20240102	8380	-27.21	20240215	3700	64.86	20230726	4.97	N	054040	500	80 억		146831	N	N	0	N	00	N
42	20240423	160524	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	419360140	70590	59.56	5930	6010	5890	7700	4160	5930	5940.79	0.97	0	-12541	6083	6006	5923	5846	5763	6045	5885	80	1770	500	3910	10	1	16071290	955	4.40	0.64	12	0.44	1350.00	9329.00	8380	20240215	-29.12	3700	20230726	60.54	8380	-29.12	20240215	5330	11.44	20240102	8380	-29.12	20240215	3700	60.54	20230726	5.03	N	054040	500	80 억		156530	N	N	0	N	00	N
43	20240423	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	20	2	0.34	379052440	63801	53.84	5930	6010	5890	7700	4160	5930	5941.17	0.97	0	-11696	6083	6006	5923	5846	5763	6045	5885	80	1770	500	3910	10	1	16071290	956	4.41	0.64	12	0.40	1350.00	9329.00	8380	20240215	-29.00	3700	20230726	60.81	8380	-29.00	20240215	5330	11.63	20240102	8380	-29.00	20240215	3700	60.81	20230726	5.03	N	054040	500	80 억		156530	N	N	0	N	00	N
44	20240423	140545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	323896960	54537	46.02	5930	6010	5890	7700	4160	5930	5939.03	0.97	0	-9144	6083	6006	5923	5846	5763	6045	5885	80	1770	500	3910	10	1	16071290	953	4.39	0.64	12	0.34	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.03	N	054040	500	80 억		156530	N	N	0	N	00	N
45	20240423	130542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-10	5	-0.17	309283570	52070	43.94	5930	6010	5890	7700	4160	5930	5939.77	0.97	0	-8685	6083	6006	5923	5846	5763	6045	5885	80	1770	500	3910	10	1	16071290	951	4.39	0.63	12	0.32	1350.00	9329.00	8380	20240215	-29.36	3700	20230726	60.00	8380	-29.36	20240215	5330	11.07	20240102	8380	-29.36	20240215	3700	60.00	20230726	5.03	N	054040	500	80 억		156530	N	N	0	N	00	N
46	20240423	120543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	287124300	48329	40.78	5930	6010	5890	7700	4160	5930	5941.04	0.97	0	-8664	6083	6006	5923	5846	5763	6045	5885	80	1770	500	3910	10	1	16071290	953	4.39	0.64	12	0.30	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.03	N	054040	500	80 억		156530	N	N	0	N	00	N
47	20240423	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-20	5	-0.34	261077160	43919	37.06	5930	6010	5890	7700	4160	5930	5944.52	0.97	0	-7764	6083	6006	5923	5846	5763	6045	5885	80	1770	500	3910	10	1	16071290	950	4.38	0.63	12	0.27	1350.00	9329.00	8380	20240215	-29.47	3700	20230726	59.73	8380	-29.47	20240215	5330	10.88	20240102	8380	-29.47	20240215	3700	59.73	20230726	5.03	N	054040	500	80 억		156530	N	N	0	N	00	N
48	20240423	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	50	2	0.84	172586920	28979	24.45	5930	6010	5910	7700	4160	5930	5955.59	0.97	0	278	6083	6006	5923	5846	5763	6045	5885	80	1770	500	3910	10	1	16071290	961	4.43	0.64	12	0.18	1350.00	9329.00	8380	20240215	-28.64	3700	20230726	61.62	8380	-28.64	20240215	5330	12.20	20240102	8380	-28.64	20240215	3700	61.62	20230726	5.03	N	054040	500	80 억		156530	N	N	0	N	00	N
49	20240423	090543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	22120230	3729	3.15	5930	5950	5930	7700	4160	5930	5931.95	0.97	0	-446	6083	6006	5923	5846	5763	6045	5885	80	1770	500	3910	10	1	16071290	953	4.39	0.64	12	0.02	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.03	N	054040	500	80 억		156530	N	N	0	N	00	N
50	20240422	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	698108600	118410	72.92	5860	6000	5840	7700	4160	5930	5895.69	0.96	0	298	6196	6062	5916	5782	5636	5990	5710	80	1770	500	3910	10	1	16071290	953	4.39	0.64	12	0.74	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.05	N	054040	500	80 억		154302	N	N	0	N	00	N
51	20240422	150541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5850	-80	5	-1.35	619640310	105041	64.68	5860	6000	5840	7700	4160	5930	5899.03	0.96	0	-6962	6196	6062	5916	5782	5636	5990	5710	80	1770	500	3910	10	1	16071290	940	4.33	0.63	12	0.65	1350.00	9329.00	8380	20240215	-30.19	3700	20230726	58.11	8380	-30.19	20240215	5330	9.76	20240102	8380	-30.19	20240215	3700	58.11	20230726	5.05	N	054040	500	80 억		154302	N	N	0	N	00	N
52	20240422	140540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-40	5	-0.67	381540290	64581	39.77	5860	6000	5840	7700	4160	5930	5907.93	0.96	0	-11839	6196	6062	5916	5782	5636	5990	5710	80	1770	500	3910	10	1	16071290	947	4.36	0.63	12	0.40	1350.00	9329.00	8380	20240215	-29.71	3700	20230726	59.19	8380	-29.71	20240215	5330	10.51	20240102	8380	-29.71	20240215	3700	59.19	20230726	5.05	N	054040	500	80 억		154302	N	N	0	N	00	N
53	20240422	130540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-60	5	-1.01	356161210	60264	37.11	5860	6000	5840	7700	4160	5930	5910.02	0.96	0	-12235	6196	6062	5916	5782	5636	5990	5710	80	1770	500	3910	10	1	16071290	943	4.35	0.63	12	0.37	1350.00	9329.00	8380	20240215	-29.95	3700	20230726	58.65	8380	-29.95	20240215	5330	10.13	20240102	8380	-29.95	20240215	3700	58.65	20230726	5.05	N	054040	500	80 억		154302	N	N	0	N	00	N
54	20240422	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-70	5	-1.18	332050270	56155	34.58	5860	6000	5840	7700	4160	5930	5913.10	0.96	0	-11123	6196	6062	5916	5782	5636	5990	5710	80	1770	500	3910	10	1	16071290	942	4.34	0.63	12	0.35	1350.00	9329.00	8380	20240215	-30.07	3700	20230726	58.38	8380	-30.07	20240215	5330	9.94	20240102	8380	-30.07	20240215	3700	58.38	20230726	5.05	N	054040	500	80 억		154302	N	N	0	N	00	N
55	20240422	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-40	5	-0.67	255971830	43192	26.60	5860	6000	5860	7700	4160	5930	5926.37	0.96	0	-4217	6196	6062	5916	5782	5636	5990	5710	80	1770	500	3910	10	1	16071290	947	4.36	0.63	12	0.27	1350.00	9329.00	8380	20240215	-29.71	3700	20230726	59.19	8380	-29.71	20240215	5330	10.51	20240102	8380	-29.71	20240215	3700	59.19	20230726	5.05	N	054040	500	80 억		154302	N	N	0	N	00	N
56	20240422	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	173311660	29209	17.99	5860	6000	5860	7700	4160	5930	5933.50	0.96	0	-1946	6196	6062	5916	5782	5636	5990	5710	80	1770	500	3910	10	1	16071290	953	4.39	0.64	12	0.18	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.05	N	054040	500	80 억		154302	N	N	0	N	00	N
57	20240422	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-60	5	-1.01	18898910	3221	1.98	5860	5920	5860	7700	4160	5930	5867.40	0.96	0	120	6196	6062	5916	5782	5636	5990	5710	80	1770	500	3910	10	1	16071290	943	4.35	0.63	12	0.02	1350.00	9329.00	8380	20240215	-29.95	3700	20230726	58.65	8380	-29.95	20240215	5330	10.13	20240102	8380	-29.95	20240215	3700	58.65	20230726	5.05	N	054040	500	80 억		154302	N	N	0	N	00	N
58	20240419	160517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-40	5	-0.67	952944010	161944	200.09	5970	6050	5770	7760	4180	5970	5884.36	0.96	0	-4254	6116	6042	5956	5882	5796	6080	5920	80	1790	500	3940	10	1	16071290	953	4.39	0.64	12	1.01	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.17	N	054040	500	80 억		153848	N	N	0	N	00	N
59	20240419	150521	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-80	5	-1.34	878084000	149354	184.54	5970	6050	5770	7760	4180	5970	5879.19	0.96	0	-1538	6116	6042	5956	5882	5796	6080	5920	80	1790	500	3940	10	1	16071290	947	4.36	0.63	12	0.93	1350.00	9329.00	8380	20240215	-29.71	3700	20230726	59.19	8380	-29.71	20240215	5330	10.51	20240102	8380	-29.71	20240215	3700	59.19	20230726	5.17	N	054040	500	80 억		153848	N	N	0	N	00	N
60	20240419	140516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-90	5	-1.51	794049490	135079	166.90	5970	6050	5770	7760	4180	5970	5878.39	0.96	0	5039	6116	6042	5956	5882	5796	6080	5920	80	1790	500	3940	10	1	16071290	945	4.36	0.63	12	0.84	1350.00	9329.00	8380	20240215	-29.83	3700	20230726	58.92	8380	-29.83	20240215	5330	10.32	20240102	8380	-29.83	20240215	3700	58.92	20230726	5.17	N	054040	500	80 억		153848	N	N	0	N	00	N
61	20240419	130518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-110	5	-1.84	727591380	123775	152.93	5970	6050	5770	7760	4180	5970	5878.31	0.96	0	3964	6116	6042	5956	5882	5796	6080	5920	80	1790	500	3940	10	1	16071290	942	4.34	0.63	12	0.77	1350.00	9329.00	8380	20240215	-30.07	3700	20230726	58.38	8380	-30.07	20240215	5330	9.94	20240102	8380	-30.07	20240215	3700	58.38	20230726	5.17	N	054040	500	80 억		153848	N	N	0	N	00	N
62	20240419	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-180	5	-3.02	685331630	116534	143.98	5970	6050	5770	7760	4180	5970	5880.93	0.96	0	4428	6116	6042	5956	5882	5796	6080	5920	80	1790	500	3940	10	1	16071290	931	4.29	0.62	12	0.73	1350.00	9329.00	8380	20240215	-30.91	3700	20230726	56.49	8380	-30.91	20240215	5330	8.63	20240102	8380	-30.91	20240215	3700	56.49	20230726	5.17	N	054040	500	80 억		153848	N	N	0	N	00	N
63	20240419	110520	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-170	5	-2.85	540858760	91609	113.19	5970	6050	5800	7760	4180	5970	5903.97	0.96	0	-4336	6116	6042	5956	5882	5796	6080	5920	80	1790	500	3940	10	1	16071290	932	4.30	0.62	12	0.57	1350.00	9329.00	8380	20240215	-30.79	3700	20230726	56.76	8380	-30.79	20240215	5330	8.82	20240102	8380	-30.79	20240215	3700	56.76	20230726	5.17	N	054040	500	80 억		153848	N	N	0	N	00	N
64	20240419	100519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	-20	5	-0.34	192481280	32219	39.81	5970	6050	5930	7760	4180	5970	5974.16	0.96	0	-15487	6116	6042	5956	5882	5796	6080	5920	80	1790	500	3940	10	1	16071290	956	4.41	0.64	12	0.20	1350.00	9329.00	8380	20240215	-29.00	3700	20230726	60.81	8380	-29.00	20240215	5330	11.63	20240102	8380	-29.00	20240215	3700	60.81	20230726	5.17	N	054040	500	80 억		153848	N	N	0	N	00	N
65	20240419	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	60	2	1.01	46452880	7801	9.64	5970	6030	5930	7760	4180	5970	5954.67	0.96	0	-2704	6116	6042	5956	5882	5796	6080	5920	80	1790	500	3940	10	1	16071290	969	4.47	0.65	12	0.05	1350.00	9329.00	8380	20240215	-28.04	3700	20230726	62.97	8380	-28.04	20240215	5330	13.13	20240102	8380	-28.04	20240215	3700	62.97	20230726	5.17	N	054040	500	80 억		153848	N	N	0	N	00	N
66	20240418	160514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	40	2	0.67	477833080	80415	42.71	5880	6030	5870	7700	4160	5930	5941.78	0.99	0	-11477	6263	6096	5943	5776	5623	6180	5860	80	1770	500	3910	10	1	16071290	959	4.42	0.64	12	0.50	1350.00	9329.00	8380	20240215	-28.76	3700	20230726	61.35	8380	-28.76	20240215	5330	12.01	20240102	8380	-28.76	20240215	3700	61.35	20230726	5.13	N	054040	500	80 억		159498	N	N	0	N	00	N
67	20240418	150515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	10	2	0.17	440559470	74158	39.38	5880	6030	5870	7700	4160	5930	5940.82	0.99	0	-11273	6263	6096	5943	5776	5623	6180	5860	80	1770	500	3910	10	1	16071290	955	4.40	0.64	12	0.46	1350.00	9329.00	8380	20240215	-29.12	3700	20230726	60.54	8380	-29.12	20240215	5330	11.44	20240102	8380	-29.12	20240215	3700	60.54	20230726	5.13	N	054040	500	80 억		159498	N	N	0	N	00	N
68	20240418	140518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	30	2	0.51	393135820	66173	35.14	5880	6030	5870	7700	4160	5930	5941.03	0.99	0	-12619	6263	6096	5943	5776	5623	6180	5860	80	1770	500	3910	10	1	16071290	958	4.41	0.64	12	0.41	1350.00	9329.00	8380	20240215	-28.88	3700	20230726	61.08	8380	-28.88	20240215	5330	11.82	20240102	8380	-28.88	20240215	3700	61.08	20230726	5.13	N	054040	500	80 억		159498	N	N	0	N	00	N
69	20240418	130516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-20	5	-0.34	353059570	59418	31.56	5880	6030	5870	7700	4160	5930	5941.96	0.99	0	-12955	6263	6096	5943	5776	5623	6180	5860	80	1770	500	3910	10	1	16071290	950	4.38	0.63	12	0.37	1350.00	9329.00	8380	20240215	-29.47	3700	20230726	59.73	8380	-29.47	20240215	5330	10.88	20240102	8380	-29.47	20240215	3700	59.73	20230726	5.13	N	054040	500	80 억		159498	N	N	0	N	00	N
70	20240418	120515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5920	-10	5	-0.17	295178130	49648	26.37	5880	6030	5870	7700	4160	5930	5945.42	0.99	0	-11941	6263	6096	5943	5776	5623	6180	5860	80	1770	500	3910	10	1	16071290	951	4.39	0.63	12	0.31	1350.00	9329.00	8380	20240215	-29.36	3700	20230726	60.00	8380	-29.36	20240215	5330	11.07	20240102	8380	-29.36	20240215	3700	60.00	20230726	5.13	N	054040	500	80 억		159498	N	N	0	N	00	N
71	20240418	110516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	0	3	0.00	237800940	39959	21.22	5880	6030	5870	7700	4160	5930	5951.12	0.99	0	-7617	6263	6096	5943	5776	5623	6180	5860	80	1770	500	3910	10	1	16071290	953	4.39	0.64	12	0.25	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.13	N	054040	500	80 억		159498	N	N	0	N	00	N
72	20240418	100516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	40	2	0.67	146941610	24654	13.09	5880	6030	5870	7700	4160	5930	5960.15	0.99	0	-5270	6263	6096	5943	5776	5623	6180	5860	80	1770	500	3910	10	1	16071290	959	4.42	0.64	12	0.15	1350.00	9329.00	8380	20240215	-28.76	3700	20230726	61.35	8380	-28.76	20240215	5330	12.01	20240102	8380	-28.76	20240215	3700	61.35	20230726	5.13	N	054040	500	80 억		159498	N	N	0	N	00	N
73	20240418	090515	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-20	5	-0.34	7753010	1318	0.70	5880	5920	5880	7700	4160	5930	5882.41	0.99	0	162	6263	6096	5943	5776	5623	6180	5860	80	1770	500	3910	10	1	16071290	950	4.38	0.63	12	0.01	1350.00	9329.00	8380	20240215	-29.47	3700	20230726	59.73	8380	-29.47	20240215	5330	10.88	20240102	8380	-29.47	20240215	3700	59.73	20230726	5.13	N	054040	500	80 억		159498	N	N	0	N	00	N
74	20240417	160509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	180	2	3.13	1112304610	186432	112.52	5790	6110	5790	7470	4030	5750	5966.31	0.87	0	16474	6070	5910	5810	5650	5550	5860	5600	80	1720	500	3790	10	1	16071290	953	4.39	0.64	12	1.16	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.09	N	054040	500	80 억		140195	N	N	0	N	00	N
75	20240417	150518	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	160	2	2.78	1056673900	176998	106.83	5790	6110	5790	7470	4030	5750	5969.98	0.87	0	18617	6070	5910	5810	5650	5550	5860	5600	80	1720	500	3790	10	1	16071290	950	4.38	0.63	12	1.10	1350.00	9329.00	8380	20240215	-29.47	3700	20230726	59.73	8380	-29.47	20240215	5330	10.88	20240102	8380	-29.47	20240215	3700	59.73	20230726	5.09	N	054040	500	80 억		140195	N	N	0	N	00	N
76	20240417	140514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	230	2	4.00	982722850	164529	99.30	5790	6110	5790	7470	4030	5750	5972.95	0.87	0	26378	6070	5910	5810	5650	5550	5860	5600	80	1720	500	3790	10	1	16071290	961	4.43	0.64	12	1.02	1350.00	9329.00	8380	20240215	-28.64	3700	20230726	61.62	8380	-28.64	20240215	5330	12.20	20240102	8380	-28.64	20240215	3700	61.62	20230726	5.09	N	054040	500	80 억		140195	N	N	0	N	00	N
77	20240417	130517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	210	2	3.65	926166630	155036	93.57	5790	6110	5790	7470	4030	5750	5973.88	0.87	0	31257	6070	5910	5810	5650	5550	5860	5600	80	1720	500	3790	10	1	16071290	958	4.41	0.64	12	0.96	1350.00	9329.00	8380	20240215	-28.88	3700	20230726	61.08	8380	-28.88	20240215	5330	11.82	20240102	8380	-28.88	20240215	3700	61.08	20230726	5.09	N	054040	500	80 억		140195	N	N	0	N	00	N
78	20240417	120517	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	180	2	3.13	850103480	142218	85.84	5790	6110	5790	7470	4030	5750	5977.47	0.87	0	32249	6070	5910	5810	5650	5550	5860	5600	80	1720	500	3790	10	1	16071290	953	4.39	0.64	12	0.88	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.09	N	054040	500	80 억		140195	N	N	0	N	00	N
79	20240417	110519	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5950	200	2	3.48	808275630	135177	81.59	5790	6110	5790	7470	4030	5750	5979.39	0.87	0	35691	6070	5910	5810	5650	5550	5860	5600	80	1720	500	3790	10	1	16071290	956	4.41	0.64	12	0.84	1350.00	9329.00	8380	20240215	-29.00	3700	20230726	60.81	8380	-29.00	20240215	5330	11.63	20240102	8380	-29.00	20240215	3700	60.81	20230726	5.09	N	054040	500	80 억		140195	N	N	0	N	00	N
80	20240417	100514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6070	320	2	5.57	677489760	113278	68.37	5790	6110	5790	7470	4030	5750	5980.77	0.87	0	32084	6070	5910	5810	5650	5550	5860	5600	80	1720	500	3790	10	1	16071290	976	4.50	0.65	12	0.70	1350.00	9329.00	8380	20240215	-27.57	3700	20230726	64.05	8380	-27.57	20240215	5330	13.88	20240102	8380	-27.57	20240215	3700	64.05	20230726	5.09	N	054040	500	80 억		140195	N	N	0	N	00	N
81	20240417	090512	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	130	2	2.26	141569870	24143	14.57	5790	5930	5790	7470	4030	5750	5863.81	0.87	0	6292	6070	5910	5810	5650	5550	5860	5600	80	1720	500	3790	10	1	16071290	945	4.36	0.63	12	0.15	1350.00	9329.00	8380	20240215	-29.83	3700	20230726	58.92	8380	-29.83	20240215	5330	10.32	20240102	8380	-29.83	20240215	3700	58.92	20230726	5.09	N	054040	500	80 억		140195	N	N	0	N	00	N
82	20240416	160516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5750	-280	5	-4.64	950339820	163689	104.53	5930	5970	5710	7830	4230	6030	5805.77	0.98	0	-20459	6216	6122	5936	5842	5656	6170	5890	80	1800	500	3970	10	1	16071290	924	4.26	0.62	12	1.02	1350.00	9329.00	8380	20240215	-31.38	3700	20230726	55.41	8380	-31.38	20240215	5330	7.88	20240102	8380	-31.38	20240215	3700	55.41	20230726	5.00	N	054040	500	80 억		157802	N	N	0	N	00	N
83	20240416	150513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-230	5	-3.81	916283190	157777	100.76	5930	5970	5710	7830	4230	6030	5807.46	0.98	0	-20318	6216	6122	5936	5842	5656	6170	5890	80	1800	500	3970	10	1	16071290	932	4.30	0.62	12	0.98	1350.00	9329.00	8380	20240215	-30.79	3700	20230726	56.76	8380	-30.79	20240215	5330	8.82	20240102	8380	-30.79	20240215	3700	56.76	20230726	5.00	N	054040	500	80 억		157802	N	N	0	N	00	N
84	20240416	140513	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5770	-260	5	-4.31	755503020	129748	82.86	5930	5970	5730	7830	4230	6030	5822.85	0.98	0	-25419	6216	6122	5936	5842	5656	6170	5890	80	1800	500	3970	10	1	16071290	927	4.27	0.62	12	0.81	1350.00	9329.00	8380	20240215	-31.15	3700	20230726	55.95	8380	-31.15	20240215	5330	8.26	20240102	8380	-31.15	20240215	3700	55.95	20230726	5.00	N	054040	500	80 억		157802	N	N	0	N	00	N
85	20240416	130514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5780	-250	5	-4.15	714899820	122718	78.37	5930	5970	5730	7830	4230	6030	5825.55	0.98	0	-24613	6216	6122	5936	5842	5656	6170	5890	80	1800	500	3970	10	1	16071290	929	4.28	0.62	12	0.76	1350.00	9329.00	8380	20240215	-31.03	3700	20230726	56.22	8380	-31.03	20240215	5330	8.44	20240102	8380	-31.03	20240215	3700	56.22	20230726	5.00	N	054040	500	80 억		157802	N	N	0	N	00	N
86	20240416	120516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5790	-240	5	-3.98	677487030	116217	74.22	5930	5970	5730	7830	4230	6030	5829.50	0.98	0	-24321	6216	6122	5936	5842	5656	6170	5890	80	1800	500	3970	10	1	16071290	931	4.29	0.62	12	0.72	1350.00	9329.00	8380	20240215	-30.91	3700	20230726	56.49	8380	-30.91	20240215	5330	8.63	20240102	8380	-30.91	20240215	3700	56.49	20230726	5.00	N	054040	500	80 억		157802	N	N	0	N	00	N
87	20240416	110514	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5760	-270	5	-4.48	549535620	93948	60.00	5930	5970	5760	7830	4230	6030	5849.36	0.98	0	-23779	6216	6122	5936	5842	5656	6170	5890	80	1800	500	3970	10	1	16071290	926	4.27	0.62	12	0.58	1350.00	9329.00	8380	20240215	-31.26	3700	20230726	55.68	8380	-31.26	20240215	5330	8.07	20240102	8380	-31.26	20240215	3700	55.68	20230726	5.00	N	054040	500	80 억		157802	N	N	0	N	00	N
88	20240416	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-160	5	-2.65	277315140	47122	30.09	5930	5970	5840	7830	4230	6030	5885.05	0.98	0	-12955	6216	6122	5936	5842	5656	6170	5890	80	1800	500	3970	10	1	16071290	943	4.35	0.63	12	0.29	1350.00	9329.00	8380	20240215	-29.95	3700	20230726	58.65	8380	-29.95	20240215	5330	10.13	20240102	8380	-29.95	20240215	3700	58.65	20230726	5.00	N	054040	500	80 억		157802	N	N	0	N	00	N
89	20240416	090508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-100	5	-1.66	34592790	5838	3.73	5930	5960	5890	7830	4230	6030	5925.45	0.98	0	352	6216	6122	5936	5842	5656	6170	5890	80	1800	500	3970	10	1	16071290	953	4.39	0.64	12	0.04	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.00	N	054040	500	80 억		157802	N	N	0	N	00	N
90	20240415	160507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	90	2	1.52	919760590	155659	147.95	5830	6030	5750	7720	4160	5940	5908.48	0.96	0	-207	6160	6050	5940	5830	5720	6105	5885	80	1780	500	3920	10	1	16071290	969	4.47	0.65	12	0.97	1350.00	9329.00	8380	20240215	-28.04	3700	20230726	62.97	8380	-28.04	20240215	5330	13.13	20240102	8380	-28.04	20240215	3700	62.97	20230726	5.05	N	054040	500	80 억		153509	N	N	0	N	00	N
91	20240415	150510	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	70	2	1.18	841173640	142602	135.54	5830	6030	5750	7720	4160	5940	5898.75	0.96	0	964	6160	6050	5940	5830	5720	6105	5885	80	1780	500	3920	10	1	16071290	966	4.45	0.64	12	0.89	1350.00	9329.00	8380	20240215	-28.28	3700	20230726	62.43	8380	-28.28	20240215	5330	12.76	20240102	8380	-28.28	20240215	3700	62.43	20230726	5.05	N	054040	500	80 억		153509	N	N	0	N	00	N
92	20240415	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	80	2	1.35	709872800	120716	114.74	5830	6030	5750	7720	4160	5940	5880.52	0.96	0	7969	6160	6050	5940	5830	5720	6105	5885	80	1780	500	3920	10	1	16071290	967	4.46	0.65	12	0.75	1350.00	9329.00	8380	20240215	-28.16	3700	20230726	62.70	8380	-28.16	20240215	5330	12.95	20240102	8380	-28.16	20240215	3700	62.70	20230726	5.05	N	054040	500	80 억		153509	N	N	0	N	00	N
93	20240415	130501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	30	2	0.51	563497800	96213	91.45	5830	6010	5750	7720	4160	5940	5856.77	0.96	0	8895	6160	6050	5940	5830	5720	6105	5885	80	1780	500	3920	10	1	16071290	959	4.42	0.64	12	0.60	1350.00	9329.00	8380	20240215	-28.76	3700	20230726	61.35	8380	-28.76	20240215	5330	12.01	20240102	8380	-28.76	20240215	3700	61.35	20230726	5.05	N	054040	500	80 억		153509	N	N	0	N	00	N
94	20240415	120509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-50	5	-0.84	464795800	79612	75.67	5830	5930	5750	7720	4160	5940	5838.26	0.96	0	9944	6160	6050	5940	5830	5720	6105	5885	80	1780	500	3920	10	1	16071290	947	4.36	0.63	12	0.50	1350.00	9329.00	8380	20240215	-29.71	3700	20230726	59.19	8380	-29.71	20240215	5330	10.51	20240102	8380	-29.71	20240215	3700	59.19	20230726	5.05	N	054040	500	80 억		153509	N	N	0	N	00	N
95	20240415	110508	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	-40	5	-0.67	414712100	71124	67.60	5830	5900	5750	7720	4160	5940	5830.83	0.96	0	11334	6160	6050	5940	5830	5720	6105	5885	80	1780	500	3920	10	1	16071290	948	4.37	0.63	12	0.44	1350.00	9329.00	8380	20240215	-29.59	3700	20230726	59.46	8380	-29.59	20240215	5330	10.69	20240102	8380	-29.59	20240215	3700	59.46	20230726	5.05	N	054040	500	80 억		153509	N	N	0	N	00	N
96	20240415	100507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5870	-70	5	-1.18	341831420	58685	55.78	5830	5900	5750	7720	4160	5940	5824.85	0.96	0	13208	6160	6050	5940	5830	5720	6105	5885	80	1780	500	3920	10	1	16071290	943	4.35	0.63	12	0.37	1350.00	9329.00	8380	20240215	-29.95	3700	20230726	58.65	8380	-29.95	20240215	5330	10.13	20240102	8380	-29.95	20240215	3700	58.65	20230726	5.05	N	054040	500	80 억		153509	N	N	0	N	00	N
97	20240415	090509	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5800	-140	5	-2.36	91180170	15638	14.86	5830	5900	5790	7720	4160	5940	5830.68	0.96	0	-1986	6160	6050	5940	5830	5720	6105	5885	80	1780	500	3920	10	1	16071290	932	4.30	0.62	12	0.10	1350.00	9329.00	8380	20240215	-30.79	3700	20230726	56.76	8380	-30.79	20240215	5330	8.82	20240102	8380	-30.79	20240215	3700	56.76	20230726	5.05	N	054040	500	80 억		153509	N	N	0	N	00	N
98	20240412	160506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	50	2	0.85	606901240	102140	107.14	5930	6050	5830	7650	4130	5890	5941.87	1.02	0	-12702	6083	5986	5863	5766	5643	6035	5815	80	1760	500	3880	10	1	16071290	955	4.40	0.64	12	0.64	1350.00	9329.00	8380	20240215	-29.12	3700	20230726	60.54	8380	-29.12	20240215	5330	11.44	20240102	8380	-29.12	20240215	3700	60.54	20230726	5.02	N	054040	500	80 억		163220	N	N	0	N	00	N
99	20240412	150507	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	20	2	0.34	584386170	98344	103.16	5930	6050	5830	7650	4130	5890	5942.27	1.02	0	-12253	6083	5986	5863	5766	5643	6035	5815	80	1760	500	3880	10	1	16071290	950	4.38	0.63	12	0.61	1350.00	9329.00	8380	20240215	-29.47	3700	20230726	59.73	8380	-29.47	20240215	5330	10.88	20240102	8380	-29.47	20240215	3700	59.73	20230726	5.02	N	054040	500	80 억		163220	N	N	0	N	00	N
100	20240412	140505	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	20	2	0.34	551023510	92694	97.23	5930	6050	5830	7650	4130	5890	5944.54	1.02	0	-13465	6083	5986	5863	5766	5643	6035	5815	80	1760	500	3880	10	1	16071290	950	4.38	0.63	12	0.58	1350.00	9329.00	8380	20240215	-29.47	3700	20230726	59.73	8380	-29.47	20240215	5330	10.88	20240102	8380	-29.47	20240215	3700	59.73	20230726	5.02	N	054040	500	80 억		163220	N	N	0	N	00	N
101	20240412	130502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	10	2	0.17	520342210	87504	91.79	5930	6050	5830	7650	4130	5890	5946.50	1.02	0	-15719	6083	5986	5863	5766	5643	6035	5815	80	1760	500	3880	10	1	16071290	948	4.37	0.63	12	0.54	1350.00	9329.00	8380	20240215	-29.59	3700	20230726	59.46	8380	-29.59	20240215	5330	10.69	20240102	8380	-29.59	20240215	3700	59.46	20230726	5.02	N	054040	500	80 억		163220	N	N	0	N	00	N
102	20240412	120506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5940	50	2	0.85	442909590	74394	78.04	5930	6050	5830	7650	4130	5890	5953.57	1.02	0	-15097	6083	5986	5863	5766	5643	6035	5815	80	1760	500	3880	10	1	16071290	955	4.40	0.64	12	0.46	1350.00	9329.00	8380	20240215	-29.12	3700	20230726	60.54	8380	-29.12	20240215	5330	11.44	20240102	8380	-29.12	20240215	3700	60.54	20230726	5.02	N	054040	500	80 억		163220	N	N	0	N	00	N
103	20240412	110502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6030	140	2	2.38	301568730	50802	53.29	5930	6050	5830	7650	4130	5890	5936.16	1.02	0	-10152	6083	5986	5863	5766	5643	6035	5815	80	1760	500	3880	10	1	16071290	969	4.47	0.65	12	0.32	1350.00	9329.00	8380	20240215	-28.04	3700	20230726	62.97	8380	-28.04	20240215	5330	13.13	20240102	8380	-28.04	20240215	3700	62.97	20230726	5.02	N	054040	500	80 억		163220	N	N	0	N	00	N
104	20240412	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	40	2	0.68	189472480	32102	33.67	5930	6030	5830	7650	4130	5890	5902.20	1.02	0	-8895	6083	5986	5863	5766	5643	6035	5815	80	1760	500	3880	10	1	16071290	953	4.39	0.64	12	0.20	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.02	N	054040	500	80 억		163220	N	N	0	N	00	N
105	20240412	090503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5900	10	2	0.17	70832130	11916	12.50	5930	6030	5900	7650	4130	5890	5944.29	1.02	0	131	6083	5986	5863	5766	5643	6035	5815	80	1760	500	3880	10	1	16071290	948	4.37	0.63	12	0.07	1350.00	9329.00	8380	20240215	-29.59	3700	20230726	59.46	8380	-29.59	20240215	5330	10.69	20240102	8380	-29.59	20240215	3700	59.46	20230726	5.02	N	054040	500	80 억		163220	N	N	0	N	00	N
106	20240411	160459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5890	-70	5	-1.17	550125790	94163	69.22	5860	5960	5740	7740	4180	5960	5841.99	0.95	0	10200	6233	6096	5993	5856	5753	6045	5805	80	1780	500	3930	10	1	16071290	947	4.36	0.63	12	0.59	1350.00	9329.00	8380	20240215	-29.71	3700	20230726	59.19	8380	-29.71	20240215	5330	10.51	20240102	8380	-29.71	20240215	3700	59.19	20230726	5.06	N	054040	500	80 억		153021	N	N	0	N	00	N
107	20240411	150506	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5880	-80	5	-1.34	516774200	88478	65.04	5860	5960	5740	7740	4180	5960	5840.44	0.95	0	10184	6233	6096	5993	5856	5753	6045	5805	80	1780	500	3930	10	1	16071290	945	4.36	0.63	12	0.55	1350.00	9329.00	8380	20240215	-29.83	3700	20230726	58.92	8380	-29.83	20240215	5330	10.32	20240102	8380	-29.83	20240215	3700	58.92	20230726	5.06	N	054040	500	80 억		153021	N	N	0	N	00	N
108	20240411	140503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5910	-50	5	-0.84	447798040	76730	56.40	5860	5960	5740	7740	4180	5960	5835.70	0.95	0	10112	6233	6096	5993	5856	5753	6045	5805	80	1780	500	3930	10	1	16071290	950	4.38	0.63	12	0.48	1350.00	9329.00	8380	20240215	-29.47	3700	20230726	59.73	8380	-29.47	20240215	5330	10.88	20240102	8380	-29.47	20240215	3700	59.73	20230726	5.06	N	054040	500	80 억		153021	N	N	0	N	00	N
109	20240411	130456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-100	5	-1.68	373441000	64094	47.12	5860	5960	5740	7740	4180	5960	5826.04	0.95	0	4780	6233	6096	5993	5856	5753	6045	5805	80	1780	500	3930	10	1	16071290	942	4.34	0.63	12	0.40	1350.00	9329.00	8380	20240215	-30.07	3700	20230726	58.38	8380	-30.07	20240215	5330	9.94	20240102	8380	-30.07	20240215	3700	58.38	20230726	5.06	N	054040	500	80 억		153021	N	N	0	N	00	N
110	20240411	120503	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5860	-100	5	-1.68	292097540	50272	36.95	5860	5890	5740	7740	4180	5960	5809.75	0.95	0	6718	6233	6096	5993	5856	5753	6045	5805	80	1780	500	3930	10	1	16071290	942	4.34	0.63	12	0.31	1350.00	9329.00	8380	20240215	-30.07	3700	20230726	58.38	8380	-30.07	20240215	5330	9.94	20240102	8380	-30.07	20240215	3700	58.38	20230726	5.06	N	054040	500	80 억		153021	N	N	0	N	00	N
111	20240411	110500	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-120	5	-2.01	224486920	38696	28.45	5860	5890	5740	7740	4180	5960	5800.47	0.95	0	5277	6233	6096	5993	5856	5753	6045	5805	80	1780	500	3930	10	1	16071290	939	4.33	0.63	12	0.24	1350.00	9329.00	8380	20240215	-30.31	3700	20230726	57.84	8380	-30.31	20240215	5330	9.57	20240102	8380	-30.31	20240215	3700	57.84	20230726	5.06	N	054040	500	80 억		153021	N	N	0	N	00	N
112	20240411	100504	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5840	-120	5	-2.01	194499540	33559	24.67	5860	5890	5740	7740	4180	5960	5794.77	0.95	0	3188	6233	6096	5993	5856	5753	6045	5805	80	1780	500	3930	10	1	16071290	939	4.33	0.63	12	0.21	1350.00	9329.00	8380	20240215	-30.31	3700	20230726	57.84	8380	-30.31	20240215	5330	9.57	20240102	8380	-30.31	20240215	3700	57.84	20230726	5.06	N	054040	500	80 억		153021	N	N	0	N	00	N
113	20240411	090501	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5830	-130	5	-2.18	18444440	3153	2.32	5860	5890	5820	7740	4180	5960	5842.38	0.95	0	37	6233	6096	5993	5856	5753	6045	5805	80	1780	500	3930	10	1	16071290	937	4.32	0.62	12	0.02	1350.00	9329.00	8380	20240215	-30.43	3700	20230726	57.57	8380	-30.43	20240215	5330	9.38	20240102	8380	-30.43	20240215	3700	57.57	20230726	5.06	N	054040	500	80 억		153021	N	N	0	N	00	N
114	20240409	160454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-140	5	-2.30	807575820	135235	114.76	6100	6130	5890	7930	4270	6100	5971.70	0.91	0	3814	6260	6180	6080	6000	5900	6130	5950	80	1830	500	4020	10	1	16071290	958	4.41	0.64	12	0.84	1350.00	9329.00	8380	20240215	-28.88	3700	20230726	61.08	8380	-28.88	20240215	5330	11.82	20240102	8380	-28.88	20240215	3700	61.08	20230726	5.15	N	054040	500	80 억		146829	N	N	0	N	00	N
115	20240409	150457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5930	-170	5	-2.79	768205810	128609	109.14	6100	6130	5890	7930	4270	6100	5973.19	0.91	0	2256	6260	6180	6080	6000	5900	6130	5950	80	1830	500	4020	10	1	16071290	953	4.39	0.64	12	0.80	1350.00	9329.00	8380	20240215	-29.24	3700	20230726	60.27	8380	-29.24	20240215	5330	11.26	20240102	8380	-29.24	20240215	3700	60.27	20230726	5.15	N	054040	500	80 억		146829	N	N	0	N	00	N
116	20240409	140459	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	-90	5	-1.48	532392360	88859	75.41	6100	6130	5930	7930	4270	6100	5991.43	0.91	0	-1172	6260	6180	6080	6000	5900	6130	5950	80	1830	500	4020	10	1	16071290	966	4.45	0.64	12	0.55	1350.00	9329.00	8380	20240215	-28.28	3700	20230726	62.43	8380	-28.28	20240215	5330	12.76	20240102	8380	-28.28	20240215	3700	62.43	20230726	5.15	N	054040	500	80 억		146829	N	N	0	N	00	N
117	20240409	130455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5960	-140	5	-2.30	498321460	83176	70.59	6100	6130	5930	7930	4270	6100	5991.17	0.91	0	-484	6260	6180	6080	6000	5900	6130	5950	80	1830	500	4020	10	1	16071290	958	4.41	0.64	12	0.52	1350.00	9329.00	8380	20240215	-28.88	3700	20230726	61.08	8380	-28.88	20240215	5330	11.82	20240102	8380	-28.88	20240215	3700	61.08	20230726	5.15	N	054040	500	80 억		146829	N	N	0	N	00	N
118	20240409	120458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5970	-130	5	-2.13	422496430	70440	59.78	6100	6130	5940	7930	4270	6100	5997.96	0.91	0	-2376	6260	6180	6080	6000	5900	6130	5950	80	1830	500	4020	10	1	16071290	959	4.42	0.64	12	0.44	1350.00	9329.00	8380	20240215	-28.76	3700	20230726	61.35	8380	-28.76	20240215	5330	12.01	20240102	8380	-28.76	20240215	3700	61.35	20230726	5.15	N	054040	500	80 억		146829	N	N	0	N	00	N
119	20240409	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5980	-120	5	-1.97	234242150	38846	32.97	6100	6130	5960	7930	4270	6100	6030.02	0.91	0	-7469	6260	6180	6080	6000	5900	6130	5950	80	1830	500	4020	10	1	16071290	961	4.43	0.64	12	0.24	1350.00	9329.00	8380	20240215	-28.64	3700	20230726	61.62	8380	-28.64	20240215	5330	12.20	20240102	8380	-28.64	20240215	3700	61.62	20230726	5.15	N	054040	500	80 억		146829	N	N	0	N	00	N
120	20240409	100453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6040	-60	5	-0.98	113325440	18680	15.85	6100	6130	6030	7930	4270	6100	6066.67	0.91	0	-1808	6260	6180	6080	6000	5900	6130	5950	80	1830	500	4020	10	1	16071290	971	4.47	0.65	12	0.12	1350.00	9329.00	8380	20240215	-27.92	3700	20230726	63.24	8380	-27.92	20240215	5330	13.32	20240102	8380	-27.92	20240215	3700	63.24	20230726	5.15	N	054040	500	80 억		146829	N	N	0	N	00	N
121	20240409	090502	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6090	-10	5	-0.16	14915460	2448	2.08	6100	6120	6060	7930	4270	6100	6092.92	0.91	0	447	6260	6180	6080	6000	5900	6130	5950	80	1830	500	4020	10	1	16071290	979	4.51	0.65	12	0.02	1350.00	9329.00	8380	20240215	-27.33	3700	20230726	64.59	8380	-27.33	20240215	5330	14.26	20240102	8380	-27.33	20240215	3700	64.59	20230726	5.15	N	054040	500	80 억		146829	N	N	0	N	00	N
122	20240408	160450	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6100	-40	5	-0.65	709992210	117498	88.59	6140	6160	5980	7980	4300	6140	6042.54	0.75	0	26812	6313	6226	6153	6066	5993	6190	6030	80	1840	500	4050	10	1	16071290	980	4.52	0.65	12	0.73	1350.00	9329.00	8380	20240215	-27.21	3700	20230726	64.86	8380	-27.21	20240215	5330	14.45	20240102	8380	-27.21	20240215	3700	64.86	20230726	5.15	N	054040	500	80 억		120018	N	N	0	N	00	N
123	20240408	150456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-80	5	-1.30	654029810	108304	81.66	6140	6160	5980	7980	4300	6140	6038.83	0.75	0	24335	6313	6226	6153	6066	5993	6190	6030	80	1840	500	4050	10	1	16071290	974	4.49	0.65	12	0.67	1350.00	9329.00	8380	20240215	-27.68	3700	20230726	63.78	8380	-27.68	20240215	5330	13.70	20240102	8380	-27.68	20240215	3700	63.78	20230726	5.15	N	054040	500	80 억		120018	N	N	0	N	00	N
124	20240408	140458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6010	-130	5	-2.12	612330830	101415	76.46	6140	6160	5980	7980	4300	6140	6037.87	0.75	0	20979	6313	6226	6153	6066	5993	6190	6030	80	1840	500	4050	10	1	16071290	966	4.45	0.64	12	0.63	1350.00	9329.00	8380	20240215	-28.28	3700	20230726	62.43	8380	-28.28	20240215	5330	12.76	20240102	8380	-28.28	20240215	3700	62.43	20230726	5.15	N	054040	500	80 억		120018	N	N	0	N	00	N
125	20240408	130454	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	-90	5	-1.47	519772420	86042	64.87	6140	6160	5980	7980	4300	6140	6040.92	0.75	0	18912	6313	6226	6153	6066	5993	6190	6030	80	1840	500	4050	10	1	16071290	972	4.48	0.65	12	0.54	1350.00	9329.00	8380	20240215	-27.80	3700	20230726	63.51	8380	-27.80	20240215	5330	13.51	20240102	8380	-27.80	20240215	3700	63.51	20230726	5.15	N	054040	500	80 억		120018	N	N	0	N	00	N
126	20240408	120457	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6060	-80	5	-1.30	445688210	73762	55.61	6140	6160	5980	7980	4300	6140	6042.25	0.75	0	14966	6313	6226	6153	6066	5993	6190	6030	80	1840	500	4050	10	1	16071290	974	4.49	0.65	12	0.46	1350.00	9329.00	8380	20240215	-27.68	3700	20230726	63.78	8380	-27.68	20240215	5330	13.70	20240102	8380	-27.68	20240215	3700	63.78	20230726	5.15	N	054040	500	80 억		120018	N	N	0	N	00	N
127	20240408	110458	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6050	-90	5	-1.47	372193450	61602	46.45	6140	6160	5980	7980	4300	6140	6041.91	0.75	0	12741	6313	6226	6153	6066	5993	6190	6030	80	1840	500	4050	10	1	16071290	972	4.48	0.65	12	0.38	1350.00	9329.00	8380	20240215	-27.80	3700	20230726	63.51	8380	-27.80	20240215	5330	13.51	20240102	8380	-27.80	20240215	3700	63.51	20230726	5.15	N	054040	500	80 억		120018	N	N	0	N	00	N
128	20240408	100452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6020	-120	5	-1.95	273284650	45282	34.14	6140	6160	5980	7980	4300	6140	6035.17	0.75	0	9419	6313	6226	6153	6066	5993	6190	6030	80	1840	500	4050	10	1	16071290	967	4.46	0.65	12	0.28	1350.00	9329.00	8380	20240215	-28.16	3700	20230726	62.70	8380	-28.16	20240215	5330	12.95	20240102	8380	-28.16	20240215	3700	62.70	20230726	5.15	N	054040	500	80 억		120018	N	N	0	N	00	N
129	20240408	090456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6120	-20	5	-0.33	21830850	3562	2.69	6140	6160	6110	7980	4300	6140	6128.82	0.75	0	-1910	6313	6226	6153	6066	5993	6190	6030	80	1840	500	4050	10	1	16071290	984	4.53	0.66	12	0.02	1350.00	9329.00	8380	20240215	-26.97	3700	20230726	65.41	8380	-26.97	20240215	5330	14.82	20240102	8380	-26.97	20240215	3700	65.41	20230726	5.15	N	054040	500	80 억		120018	N	N	0	N	00	N
130	20240405	160456	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6140	-120	5	-1.92	810504500	131817	109.02	6150	6240	6080	8130	4390	6260	6148.88	0.74	0	999	6373	6316	6233	6176	6093	6345	6205	80	1870	500	4130	10	1	16071290	987	4.55	0.66	12	0.82	1350.00	9329.00	8380	20240215	-26.73	3700	20230726	65.95	8380	-26.73	20240215	5330	15.20	20240102	8380	-26.73	20240215	3700	65.95	20230726	5.21	N	054040	500	80 억		119020	N	N	0	N	00	N
131	20240405	150453	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6110	-150	5	-2.40	700522750	113837	94.15	6150	6240	6100	8130	4390	6260	6153.74	0.74	0	-2009	6373	6316	6233	6176	6093	6345	6205	80	1870	500	4130	10	1	16071290	982	4.53	0.65	12	0.71	1350.00	9329.00	8380	20240215	-27.09	3700	20230726	65.14	8380	-27.09	20240215	5330	14.63	20240102	8380	-27.09	20240215	3700	65.14	20230726	5.21	N	054040	500	80 억		119020	N	N	0	N	00	N
132	20240405	140451	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6150	-110	5	-1.76	509582700	82624	68.34	6150	6240	6100	8130	4390	6260	6167.49	0.74	0	-6606	6373	6316	6233	6176	6093	6345	6205	80	1870	500	4130	10	1	16071290	988	4.56	0.66	12	0.51	1350.00	9329.00	8380	20240215	-26.61	3700	20230726	66.22	8380	-26.61	20240215	5330	15.38	20240102	8380	-26.61	20240215	3700	66.22	20230726	5.21	N	054040	500	80 억		119020	N	N	0	N	00	N
133	20240405	130452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-70	5	-1.12	450396170	73005	60.38	6150	6240	6100	8130	4390	6260	6169.39	0.74	0	-6575	6373	6316	6233	6176	6093	6345	6205	80	1870	500	4130	10	1	16071290	995	4.59	0.66	12	0.45	1350.00	9329.00	8380	20240215	-26.13	3700	20230726	67.30	8380	-26.13	20240215	5330	16.14	20240102	8380	-26.13	20240215	3700	67.30	20230726	5.21	N	054040	500	80 억		119020	N	N	0	N	00	N
134	20240405	120452	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-70	5	-1.12	386724850	62673	51.84	6150	6240	6100	8130	4390	6260	6170.52	0.74	0	-6697	6373	6316	6233	6176	6093	6345	6205	80	1870	500	4130	10	1	16071290	995	4.59	0.66	12	0.39	1350.00	9329.00	8380	20240215	-26.13	3700	20230726	67.30	8380	-26.13	20240215	5330	16.14	20240102	8380	-26.13	20240215	3700	67.30	20230726	5.21	N	054040	500	80 억		119020	N	N	0	N	00	N
135	20240405	110455	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-60	5	-0.96	353601930	57313	47.40	6150	6240	6100	8130	4390	6260	6169.66	0.74	0	-6233	6373	6316	6233	6176	6093	6345	6205	80	1870	500	4130	10	1	16071290	996	4.59	0.66	12	0.36	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.21	N	054040	500	80 억		119020	N	N	0	N	00	N
136	20240405	100418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-60	5	-0.96	212331110	34511	28.54	6150	6230	6100	8130	4390	6260	6152.56	0.74	0	5245	6373	6316	6233	6176	6093	6345	6205	80	1870	500	4130	10	1	16071290	996	4.59	0.66	12	0.21	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.21	N	054040	500	80 억		119020	N	N	0	N	00	N
137	20240405	090449	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-100	5	-1.60	97004920	15804	13.07	6150	6160	6100	8130	4390	6260	6138.00	0.74	0	4152	6373	6316	6233	6176	6093	6345	6205	80	1870	500	4130	10	1	16071290	990	4.56	0.66	12	0.10	1350.00	9329.00	8380	20240215	-26.49	3700	20230726	66.49	8380	-26.49	20240215	5330	15.57	20240102	8380	-26.49	20240215	3700	66.49	20230726	5.21	N	054040	500	80 억		119020	N	N	0	N	00	N
138	20240404	160448	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	80	2	1.29	749517000	120553	80.86	6190	6290	6150	8030	4330	6180	6217.30	0.80	0	-9911	6333	6256	6183	6106	6033	6220	6070	80	1850	500	4070	10	1	16071290	1006	4.64	0.67	12	0.75	1350.00	9329.00	8380	20240215	-25.30	3700	20230726	69.19	8380	-25.30	20240215	5330	17.45	20240102	8380	-25.30	20240215	3700	69.19	20230726	5.16	N	054040	500	80 억		128420	N	N	0	N	00	N
139	20240404	150447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6280	100	2	1.62	615724230	99058	66.44	6190	6290	6150	8030	4330	6180	6215.80	0.80	0	-16198	6333	6256	6183	6106	6033	6220	6070	80	1850	500	4070	10	1	16071290	1009	4.65	0.67	12	0.62	1350.00	9329.00	8380	20240215	-25.06	3700	20230726	69.73	8380	-25.06	20240215	5330	17.82	20240102	8380	-25.06	20240215	3700	69.73	20230726	5.16	N	054040	500	80 억		128420	N	N	0	N	00	N
140	20240404	140447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6250	70	2	1.13	481929960	77694	52.11	6190	6280	6150	8030	4330	6180	6202.93	0.80	0	-9781	6333	6256	6183	6106	6033	6220	6070	80	1850	500	4070	10	1	16071290	1004	4.63	0.67	12	0.48	1350.00	9329.00	8380	20240215	-25.42	3700	20230726	68.92	8380	-25.42	20240215	5330	17.26	20240102	8380	-25.42	20240215	3700	68.92	20230726	5.16	N	054040	500	80 억		128420	N	N	0	N	00	N
141	20240404	130444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	20	2	0.32	443813030	71574	48.01	6190	6280	6150	8030	4330	6180	6200.77	0.80	0	-11369	6333	6256	6183	6106	6033	6220	6070	80	1850	500	4070	10	1	16071290	996	4.59	0.66	12	0.45	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.16	N	054040	500	80 억		128420	N	N	0	N	00	N
142	20240404	120445	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	20	2	0.32	385641590	62188	41.71	6190	6280	6150	8030	4330	6180	6201.23	0.80	0	-7708	6333	6256	6183	6106	6033	6220	6070	80	1850	500	4070	10	1	16071290	996	4.59	0.66	12	0.39	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.16	N	054040	500	80 억		128420	N	N	0	N	00	N
143	20240404	110446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-10	5	-0.16	311894010	50266	33.72	6190	6280	6150	8030	4330	6180	6204.88	0.80	0	-8531	6333	6256	6183	6106	6033	6220	6070	80	1850	500	4070	10	1	16071290	992	4.57	0.66	12	0.31	1350.00	9329.00	8380	20240215	-26.37	3700	20230726	66.76	8380	-26.37	20240215	5330	15.76	20240102	8380	-26.37	20240215	3700	66.76	20230726	5.16	N	054040	500	80 억		128420	N	N	0	N	00	N
144	20240404	100446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	40	2	0.65	148007180	23767	15.94	6190	6280	6160	8030	4330	6180	6227.48	0.80	0	3823	6333	6256	6183	6106	6033	6220	6070	80	1850	500	4070	10	1	16071290	1000	4.61	0.67	12	0.15	1350.00	9329.00	8380	20240215	-25.78	3700	20230726	68.11	8380	-25.78	20240215	5330	16.70	20240102	8380	-25.78	20240215	3700	68.11	20230726	5.16	N	054040	500	80 억		128420	N	N	0	N	00	N
145	20240404	090446	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	10	2	0.16	11887520	1923	1.29	6190	6210	6160	8030	4330	6180	6181.78	0.80	0	-36	6333	6256	6183	6106	6033	6220	6070	80	1850	500	4070	10	1	16071290	995	4.59	0.66	12	0.01	1350.00	9329.00	8380	20240215	-26.13	3700	20230726	67.30	8380	-26.13	20240215	5330	16.14	20240102	8380	-26.13	20240215	3700	67.30	20230726	5.16	N	054040	500	80 억		128420	N	N	0	N	00	N
146	20240403	160447	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-10	5	-0.16	898040190	145346	51.19	6220	6260	6110	8040	4340	6190	6178.64	0.77	0	4536	6696	6442	6296	6042	5896	6370	5970	80	1850	500	4080	10	1	16071290	993	4.58	0.66	12	0.90	1350.00	9329.00	8380	20240215	-26.25	3700	20230726	67.03	8380	-26.25	20240215	5330	15.95	20240102	8380	-26.25	20240215	3700	67.03	20230726	5.11	N	054040	500	80 억		123815	N	N	0	N	00	N
147	20240403	150443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	0	3	0.00	876770430	141902	49.97	6220	6260	6110	8040	4340	6190	6178.70	0.77	0	4068	6696	6442	6296	6042	5896	6370	5970	80	1850	500	4080	10	1	16071290	995	4.59	0.66	12	0.88	1350.00	9329.00	8380	20240215	-26.13	3700	20230726	67.30	8380	-26.13	20240215	5330	16.14	20240102	8380	-26.13	20240215	3700	67.30	20230726	5.11	N	054040	500	80 억		123815	N	N	0	N	00	N
148	20240403	140442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	10	2	0.16	758744150	122827	43.26	6220	6260	6110	8040	4340	6190	6177.34	0.77	0	6748	6696	6442	6296	6042	5896	6370	5970	80	1850	500	4080	10	1	16071290	996	4.59	0.66	12	0.76	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.11	N	054040	500	80 억		123815	N	N	0	N	00	N
149	20240403	130442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	10	2	0.16	634840780	102781	36.20	6220	6260	6110	8040	4340	6190	6176.64	0.77	0	1471	6696	6442	6296	6042	5896	6370	5970	80	1850	500	4080	10	1	16071290	996	4.59	0.66	12	0.64	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.11	N	054040	500	80 억		123815	N	N	0	N	00	N
150	20240403	120443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6220	30	2	0.48	614217410	99447	35.02	6220	6260	6110	8040	4340	6190	6176.33	0.77	0	1601	6696	6442	6296	6042	5896	6370	5970	80	1850	500	4080	10	1	16071290	1000	4.61	0.67	12	0.62	1350.00	9329.00	8380	20240215	-25.78	3700	20230726	68.11	8380	-25.78	20240215	5330	16.70	20240102	8380	-25.78	20240215	3700	68.11	20230726	5.11	N	054040	500	80 억		123815	N	N	0	N	00	N
151	20240403	110442	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-20	5	-0.32	565827810	91608	32.26	6220	6260	6110	8040	4340	6190	6176.62	0.77	0	1207	6696	6442	6296	6042	5896	6370	5970	80	1850	500	4080	10	1	16071290	992	4.57	0.66	12	0.57	1350.00	9329.00	8380	20240215	-26.37	3700	20230726	66.76	8380	-26.37	20240215	5330	15.76	20240102	8380	-26.37	20240215	3700	66.76	20230726	5.11	N	054040	500	80 억		123815	N	N	0	N	00	N
152	20240403	100444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-10	5	-0.16	406018680	65663	23.12	6220	6260	6110	8040	4340	6190	6183.37	0.77	0	-3231	6696	6442	6296	6042	5896	6370	5970	80	1850	500	4080	10	1	16071290	993	4.58	0.66	12	0.41	1350.00	9329.00	8380	20240215	-26.25	3700	20230726	67.03	8380	-26.25	20240215	5330	15.95	20240102	8380	-26.25	20240215	3700	67.03	20230726	5.11	N	054040	500	80 억		123815	N	N	0	N	00	N
153	20240403	090444	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6160	-30	5	-0.48	21151140	3415	1.20	6220	6220	6160	8040	4340	6190	6193.60	0.77	0	441	6696	6442	6296	6042	5896	6370	5970	80	1850	500	4080	10	1	16071290	990	4.56	0.66	12	0.02	1350.00	9329.00	8380	20240215	-26.49	3700	20230726	66.49	8380	-26.49	20240215	5330	15.57	20240102	8380	-26.49	20240215	3700	66.49	20230726	5.11	N	054040	500	80 억		123815	N	N	0	N	00	N
154	20240402	160435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6190	-310	5	-4.77	1768789490	282459	240.86	6550	6550	6150	8450	4550	6500	6262.37	0.78	0	-2077	6680	6590	6500	6410	6320	6635	6455	80	1950	500	4290	10	1	16071290	995	4.59	0.66	12	1.76	1350.00	9329.00	8380	20240215	-26.13	3700	20230726	67.30	8380	-26.13	20240215	5330	16.14	20240102	8380	-26.13	20240215	3700	67.30	20230726	5.20	N	054040	500	80 억		126131	N	N	0	N	00	N
155	20240402	150441	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6200	-300	5	-4.62	1581996290	252308	215.15	6550	6550	6150	8450	4550	6500	6269.73	0.78	0	-5961	6680	6590	6500	6410	6320	6635	6455	80	1950	500	4290	10	1	16071290	996	4.59	0.66	12	1.57	1350.00	9329.00	8380	20240215	-26.01	3700	20230726	67.57	8380	-26.01	20240215	5330	16.32	20240102	8380	-26.01	20240215	3700	67.57	20230726	5.20	N	054040	500	80 억		126131	N	N	0	N	00	N
156	20240402	140443	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	-270	5	-4.15	1224636340	194574	165.92	6550	6550	6200	8450	4550	6500	6293.50	0.78	0	-19769	6680	6590	6500	6410	6320	6635	6455	80	1950	500	4290	10	1	16071290	1001	4.61	0.67	12	1.21	1350.00	9329.00	8380	20240215	-25.66	3700	20230726	68.38	8380	-25.66	20240215	5330	16.89	20240102	8380	-25.66	20240215	3700	68.38	20230726	5.20	N	054040	500	80 억		126131	N	N	0	N	00	N
157	20240402	130437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	-230	5	-3.54	957083630	151635	129.31	6550	6550	6240	8450	4550	6500	6311.25	0.78	0	-19474	6680	6590	6500	6410	6320	6635	6455	80	1950	500	4290	10	1	16071290	1008	4.64	0.67	12	0.94	1350.00	9329.00	8380	20240215	-25.18	3700	20230726	69.46	8380	-25.18	20240215	5330	17.64	20240102	8380	-25.18	20240215	3700	69.46	20230726	5.20	N	054040	500	80 억		126131	N	N	0	N	00	N
158	20240402	120436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-200	5	-3.08	871366620	137979	117.66	6550	6550	6240	8450	4550	6500	6314.66	0.78	0	-14290	6680	6590	6500	6410	6320	6635	6455	80	1950	500	4290	10	1	16071290	1012	4.67	0.68	12	0.86	1350.00	9329.00	8380	20240215	-24.82	3700	20230726	70.27	8380	-24.82	20240215	5330	18.20	20240102	8380	-24.82	20240215	3700	70.27	20230726	5.20	N	054040	500	80 억		126131	N	N	0	N	00	N
159	20240402	110437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-240	5	-3.69	752244990	118994	101.47	6550	6550	6240	8450	4550	6500	6321.09	0.78	0	-11459	6680	6590	6500	6410	6320	6635	6455	80	1950	500	4290	10	1	16071290	1006	4.64	0.67	12	0.74	1350.00	9329.00	8380	20240215	-25.30	3700	20230726	69.19	8380	-25.30	20240215	5330	17.45	20240102	8380	-25.30	20240215	3700	69.19	20230726	5.20	N	054040	500	80 억		126131	N	N	0	N	00	N
160	20240402	100437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	-150	5	-2.31	359183650	56392	48.09	6550	6550	6310	8450	4550	6500	6368.45	0.78	0	-12138	6680	6590	6500	6410	6320	6635	6455	80	1950	500	4290	10	1	16071290	1021	4.70	0.68	12	0.35	1350.00	9329.00	8380	20240215	-24.22	3700	20230726	71.62	8380	-24.22	20240215	5330	19.14	20240102	8380	-24.22	20240215	3700	71.62	20230726	5.20	N	054040	500	80 억		126131	N	N	0	N	00	N
161	20240402	090436	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	-30	5	-0.46	22497040	3461	2.95	6550	6550	6470	8450	4550	6500	6500.18	0.78	0	-1042	6680	6590	6500	6410	6320	6635	6455	80	1950	500	4290	10	1	16071290	1040	4.79	0.69	12	0.02	1350.00	9329.00	8380	20240215	-22.79	3700	20230726	74.86	8380	-22.79	20240215	5330	21.39	20240102	8380	-22.79	20240215	3700	74.86	20230726	5.20	N	054040	500	80 억		126131	N	N	0	N	00	N
162	20240401	160434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	90	2	1.40	760442120	117027	68.27	6410	6590	6410	8330	4490	6410	6497.98	0.71	0	12328	6750	6580	6470	6300	6190	6525	6245	80	1920	500	4230	10	1	16071290	1045	4.81	0.70	12	0.73	1350.00	9329.00	8380	20240215	-22.43	3700	20230726	75.68	8380	-22.43	20240215	5330	21.95	20240102	8380	-22.43	20240215	3700	75.68	20230726	5.33	N	054040	500	80 억		113803	N	N	0	N	00	N
163	20240401	150437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6470	60	2	0.94	665111580	102283	59.67	6410	6590	6410	8330	4490	6410	6502.66	0.71	0	8716	6750	6580	6470	6300	6190	6525	6245	80	1920	500	4230	10	1	16071290	1040	4.79	0.69	12	0.64	1350.00	9329.00	8380	20240215	-22.79	3700	20230726	74.86	8380	-22.79	20240215	5330	21.39	20240102	8380	-22.79	20240215	3700	74.86	20230726	5.33	N	054040	500	80 억		113803	N	N	0	N	00	N
164	20240401	140434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	90	2	1.40	576573660	88613	51.70	6410	6590	6410	8330	4490	6410	6506.65	0.71	0	12046	6750	6580	6470	6300	6190	6525	6245	80	1920	500	4230	10	1	16071290	1045	4.81	0.70	12	0.55	1350.00	9329.00	8380	20240215	-22.43	3700	20230726	75.68	8380	-22.43	20240215	5330	21.95	20240102	8380	-22.43	20240215	3700	75.68	20230726	5.33	N	054040	500	80 억		113803	N	N	0	N	00	N
165	20240401	130434	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	70	2	1.09	560075760	86068	50.21	6410	6590	6410	8330	4490	6410	6507.36	0.71	0	13304	6750	6580	6470	6300	6190	6525	6245	80	1920	500	4230	10	1	16071290	1041	4.80	0.69	12	0.54	1350.00	9329.00	8380	20240215	-22.67	3700	20230726	75.14	8380	-22.67	20240215	5330	21.58	20240102	8380	-22.67	20240215	3700	75.14	20230726	5.33	N	054040	500	80 억		113803	N	N	0	N	00	N
166	20240401	120437	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	100	2	1.56	511417950	78557	45.83	6410	6590	6410	8330	4490	6410	6510.15	0.71	0	17782	6750	6580	6470	6300	6190	6525	6245	80	1920	500	4230	10	1	16071290	1046	4.82	0.70	12	0.49	1350.00	9329.00	8380	20240215	-22.32	3700	20230726	75.95	8380	-22.32	20240215	5330	22.14	20240102	8380	-22.32	20240215	3700	75.95	20230726	5.33	N	054040	500	80 억		113803	N	N	0	N	00	N
167	20240401	110435	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6510	100	2	1.56	449307750	68994	40.25	6410	6590	6410	8330	4490	6410	6512.27	0.71	0	19883	6750	6580	6470	6300	6190	6525	6245	80	1920	500	4230	10	1	16071290	1046	4.82	0.70	12	0.43	1350.00	9329.00	8380	20240215	-22.32	3700	20230726	75.95	8380	-22.32	20240215	5330	22.14	20240102	8380	-22.32	20240215	3700	75.95	20230726	5.33	N	054040	500	80 억		113803	N	N	0	N	00	N
168	20240401	100433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	110	2	1.72	318226920	48809	28.48	6410	6590	6410	8330	4490	6410	6519.84	0.71	0	11165	6750	6580	6470	6300	6190	6525	6245	80	1920	500	4230	10	1	16071290	1048	4.83	0.70	12	0.30	1350.00	9329.00	8380	20240215	-22.20	3700	20230726	76.22	8380	-22.20	20240215	5330	22.33	20240102	8380	-22.20	20240215	3700	76.22	20230726	5.33	N	054040	500	80 억		113803	N	N	0	N	00	N
169	20240401	090433	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	70	2	1.09	25658090	3987	2.33	6410	6500	6410	8330	4490	6410	6435.44	0.71	0	-173	6750	6580	6470	6300	6190	6525	6245	80	1920	500	4230	10	1	16071290	1041	4.80	0.69	12	0.02	1350.00	9329.00	8380	20240215	-22.67	3700	20230726	75.14	8380	-22.67	20240215	5330	21.58	20240102	8380	-22.67	20240215	3700	75.14	20230726	5.33	N	054040	500	80 억		113803	N	N	0	N	00	N